KissMeData/451800/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	211100	196907280	5380	5380	5380	5380	1073
3	20230705	211000	196907280	5380	5380	5380	5380	0
4	20230705	210900	196907280	5380	5380	5380	5380	0
5	20230705	210800	196907280	5380	5380	5380	5380	0
6	20230705	210700	196907280	5380	5380	5380	5380	0
7	20230705	210600	196907280	5380	5380	5380	5380	0
8	20230705	210500	196907280	5380	5380	5380	5380	0
9	20230705	210400	196907280	5380	5380	5380	5380	0
10	20230705	210300	196907280	5380	5380	5380	5380	0
11	20230705	210200	196907280	5380	5380	5380	5380	0
12	20230705	210100	196907280	5380	5380	5380	5380	0
13	20230705	210000	196907280	5380	5380	5380	5380	0
14	20230705	205900	196907280	5380	5380	5380	5380	0
15	20230705	205800	196907280	5380	5380	5380	5380	0
16	20230705	205700	196907280	5380	5380	5380	5380	0
17	20230705	205600	196907280	5380	5380	5380	5380	0
18	20230705	205500	196907280	5380	5380	5380	5380	0
19	20230705	205400	196907280	5380	5380	5380	5380	0
20	20230705	205300	196907280	5380	5380	5380	5380	0
21	20230705	205200	196907280	5380	5380	5380	5380	0
22	20230705	205100	196907280	5380	5380	5380	5380	0
23	20230705	205000	196907280	5380	5380	5380	5380	0
24	20230705	204900	196907280	5380	5380	5380	5380	0
25	20230705	204800	196907280	5380	5380	5380	5380	0
26	20230705	204700	196907280	5380	5380	5380	5380	0
27	20230705	204600	196907280	5380	5380	5380	5380	0
28	20230705	204500	196907280	5380	5380	5380	5380	0
29	20230705	204400	196907280	5380	5380	5380	5380	0
30	20230705	204300	196907280	5380	5380	5380	5380	0
31	20230705	204200	196907280	5380	5380	5380	5380	0
32	20230705	204100	196907280	5380	5380	5380	5380	1073
33	20230705	204000	196907280	5380	5380	5380	5380	0
34	20230705	203900	196907280	5380	5380	5380	5380	0
35	20230705	203800	196907280	5380	5380	5380	5380	0
36	20230705	203700	196907280	5380	5380	5380	5380	0
37	20230705	203600	196907280	5380	5380	5380	5380	0
38	20230705	203500	196907280	5380	5380	5380	5380	0
39	20230705	203400	196907280	5380	5380	5380	5380	0
40	20230705	203300	196907280	5380	5380	5380	5380	0
41	20230705	203200	196907280	5380	5380	5380	5380	0
42	20230705	203100	196907280	5380	5380	5380	5380	0
43	20230705	203000	196907280	5380	5380	5380	5380	0
44	20230705	202900	196907280	5380	5380	5380	5380	0
45	20230705	202800	196907280	5380	5380	5380	5380	0
46	20230705	202700	196907280	5380	5380	5380	5380	0
47	20230705	202600	196907280	5380	5380	5380	5380	0
48	20230705	202500	196907280	5380	5380	5380	5380	0
49	20230705	202400	196907280	5380	5380	5380	5380	0
50	20230705	202300	196907280	5380	5380	5380	5380	0
51	20230705	202200	196907280	5380	5380	5380	5380	0
52	20230705	202100	196907280	5380	5380	5380	5380	0
53	20230705	202000	196907280	5380	5380	5380	5380	0
54	20230705	201900	196907280	5380	5380	5380	5380	0
55	20230705	201800	196907280	5380	5380	5380	5380	0
56	20230705	201700	196907280	5380	5380	5380	5380	0
57	20230705	201600	196907280	5380	5380	5380	5380	0
58	20230705	201500	196907280	5380	5380	5380	5380	0
59	20230705	201400	196907280	5380	5380	5380	5380	0
60	20230705	201300	196907280	5380	5380	5380	5380	0
61	20230705	201200	196907280	5380	5380	5380	5380	0
62	20230705	201100	196907280	5380	5380	5380	5380	1073
63	20230705	201000	196907280	5380	5380	5380	5380	0
64	20230705	200900	196907280	5380	5380	5380	5380	0
65	20230705	200800	196907280	5380	5380	5380	5380	0
66	20230705	200700	196907280	5380	5380	5380	5380	0
67	20230705	200600	196907280	5380	5380	5380	5380	0
68	20230705	200500	196907280	5380	5380	5380	5380	0
69	20230705	200400	196907280	5380	5380	5380	5380	0
70	20230705	200300	196907280	5380	5380	5380	5380	0
71	20230705	200200	196907280	5380	5380	5380	5380	0
72	20230705	200100	196907280	5380	5380	5380	5380	0
73	20230705	200000	196907280	5380	5380	5380	5380	0
74	20230705	195900	196907280	5380	5380	5380	5380	0
75	20230705	195800	196907280	5380	5380	5380	5380	0
76	20230705	195700	196907280	5380	5380	5380	5380	0
77	20230705	195600	196907280	5380	5380	5380	5380	0
78	20230705	195500	196907280	5380	5380	5380	5380	0
79	20230705	195400	196907280	5380	5380	5380	5380	0
80	20230705	195300	196907280	5380	5380	5380	5380	0
81	20230705	195200	196907280	5380	5380	5380	5380	0
82	20230705	195100	196907280	5380	5380	5380	5380	0
83	20230705	195000	196907280	5380	5380	5380	5380	0
84	20230705	194900	196907280	5380	5380	5380	5380	0
85	20230705	194800	196907280	5380	5380	5380	5380	0
86	20230705	194700	196907280	5380	5380	5380	5380	0
87	20230705	194600	196907280	5380	5380	5380	5380	0
88	20230705	194500	196907280	5380	5380	5380	5380	0
89	20230705	194400	196907280	5380	5380	5380	5380	0
90	20230705	194300	196907280	5380	5380	5380	5380	0
91	20230705	194200	196907280	5380	5380	5380	5380	0
92	20230705	194100	196907280	5380	5380	5380	5380	1073
93	20230705	194000	196907280	5380	5380	5380	5380	0
94	20230705	193900	196907280	5380	5380	5380	5380	0
95	20230705	193800	196907280	5380	5380	5380	5380	0
96	20230705	193700	196907280	5380	5380	5380	5380	0
97	20230705	193600	196907280	5380	5380	5380	5380	0
98	20230705	193500	196907280	5380	5380	5380	5380	0
99	20230705	193400	196907280	5380	5380	5380	5380	0
100	20230705	193300	196907280	5380	5380	5380	5380	0
101	20230705	193200	196907280	5380	5380	5380	5380	0
102	20230705	193100	196907280	5380	5380	5380	5380	0
103	20230705	193000	196907280	5380	5380	5380	5380	0
104	20230705	192900	196907280	5380	5380	5380	5380	0
105	20230705	192800	196907280	5380	5380	5380	5380	0
106	20230705	192700	196907280	5380	5380	5380	5380	0
107	20230705	192600	196907280	5380	5380	5380	5380	0
108	20230705	192500	196907280	5380	5380	5380	5380	0
109	20230705	192400	196907280	5380	5380	5380	5380	0
110	20230705	192300	196907280	5380	5380	5380	5380	0
111	20230705	192200	196907280	5380	5380	5380	5380	0
112	20230705	192100	196907280	5380	5380	5380	5380	0
113	20230705	192000	196907280	5380	5380	5380	5380	0
114	20230705	191900	196907280	5380	5380	5380	5380	0
115	20230705	191800	196907280	5380	5380	5380	5380	0
116	20230705	191700	196907280	5380	5380	5380	5380	0
117	20230705	191600	196907280	5380	5380	5380	5380	0
118	20230705	191500	196907280	5380	5380	5380	5380	0
119	20230705	191400	196907280	5380	5380	5380	5380	0
120	20230705	191300	196907280	5380	5380	5380	5380	0
121	20230705	191200	196907280	5380	5380	5380	5380	0
122	20230705	191100	196907280	5380	5380	5380	5380	1073
123	20230705	191000	196907280	5380	5380	5380	5380	0
124	20230705	190900	196907280	5380	5380	5380	5380	0
125	20230705	190800	196907280	5380	5380	5380	5380	0
126	20230705	190700	196907280	5380	5380	5380	5380	0
127	20230705	190600	196907280	5380	5380	5380	5380	0
128	20230705	190500	196907280	5380	5380	5380	5380	0
129	20230705	190400	196907280	5380	5380	5380	5380	0
130	20230705	190300	196907280	5380	5380	5380	5380	0
131	20230705	190200	196907280	5380	5380	5380	5380	0
132	20230705	190100	196907280	5380	5380	5380	5380	0
133	20230705	190000	196907280	5380	5380	5380	5380	0
134	20230705	185900	196907280	5380	5380	5380	5380	0
135	20230705	185800	196907280	5380	5380	5380	5380	0
136	20230705	185700	196907280	5380	5380	5380	5380	0
137	20230705	185600	196907280	5380	5380	5380	5380	0
138	20230705	185500	196907280	5380	5380	5380	5380	0
139	20230705	185400	196907280	5380	5380	5380	5380	0
140	20230705	185300	196907280	5380	5380	5380	5380	0
141	20230705	185200	196907280	5380	5380	5380	5380	0
142	20230705	185100	196907280	5380	5380	5380	5380	0
143	20230705	185000	196907280	5380	5380	5380	5380	0
144	20230705	184900	196907280	5380	5380	5380	5380	0
145	20230705	184800	196907280	5380	5380	5380	5380	0
146	20230705	184700	196907280	5380	5380	5380	5380	0
147	20230705	184600	196907280	5380	5380	5380	5380	0
148	20230705	184500	196907280	5380	5380	5380	5380	0
149	20230705	184400	196907280	5380	5380	5380	5380	0
150	20230705	184300	196907280	5380	5380	5380	5380	0
151	20230705	184200	196907280	5380	5380	5380	5380	0
152	20230705	184100	196907280	5380	5380	5380	5380	1073
153	20230705	184000	196907280	5380	5380	5380	5380	0
154	20230705	183900	196907280	5380	5380	5380	5380	0
155	20230705	183800	196907280	5380	5380	5380	5380	0
156	20230705	183700	196907280	5380	5380	5380	5380	0
157	20230705	183600	196907280	5380	5380	5380	5380	0
158	20230705	183500	196907280	5380	5380	5380	5380	0
159	20230705	183400	196907280	5380	5380	5380	5380	0
160	20230705	183300	196907280	5380	5380	5380	5380	0
161	20230705	183200	196907280	5380	5380	5380	5380	0
162	20230705	183100	196907280	5380	5380	5380	5380	0
163	20230705	183000	196907280	5380	5380	5380	5380	0
164	20230705	182900	196907280	5380	5380	5380	5380	0
165	20230705	182800	196907280	5380	5380	5380	5380	0
166	20230705	182700	196907280	5380	5380	5380	5380	0
167	20230705	182600	196907280	5380	5380	5380	5380	0
168	20230705	182500	196907280	5380	5380	5380	5380	0
169	20230705	182400	196907280	5380	5380	5380	5380	0
170	20230705	182300	196907280	5380	5380	5380	5380	0
171	20230705	182200	196907280	5380	5380	5380	5380	0
172	20230705	182100	196907280	5380	5380	5380	5380	0
173	20230705	182000	196907280	5380	5380	5380	5380	0
174	20230705	181900	196907280	5380	5380	5380	5380	0
175	20230705	181800	196907280	5380	5380	5380	5380	0
176	20230705	181700	196907280	5380	5380	5380	5380	0
177	20230705	181600	196907280	5380	5380	5380	5380	0
178	20230705	181500	196907280	5380	5380	5380	5380	0
179	20230705	181400	196907280	5380	5380	5380	5380	0
180	20230705	181300	196907280	5380	5380	5380	5380	0
181	20230705	181200	196907280	5380	5380	5380	5380	0
182	20230705	181100	196907280	5380	5380	5380	5380	1073
183	20230705	181000	196907280	5380	5380	5380	5380	0
184	20230705	180900	196907280	5380	5380	5380	5380	0
185	20230705	180800	196907280	5380	5380	5380	5380	0
186	20230705	180700	196907280	5380	5380	5380	5380	0
187	20230705	180600	196907280	5380	5380	5380	5380	0
188	20230705	180500	196907280	5380	5380	5380	5380	0
189	20230705	180400	196907280	5380	5380	5380	5380	0
190	20230705	180300	196907280	5380	5380	5380	5380	0
191	20230705	180200	196907280	5380	5380	5380	5380	0
192	20230705	180100	196907280	5380	5380	5380	5380	0
193	20230705	180000	196907280	5380	5380	5380	5380	0
194	20230705	175900	196907280	5380	5380	5380	5380	0
195	20230705	175800	196907280	5380	5380	5380	5380	0
196	20230705	175700	196907280	5380	5380	5380	5380	0
197	20230705	175600	196907280	5380	5380	5380	5380	0
198	20230705	175500	196907280	5380	5380	5380	5380	0
199	20230705	175400	196907280	5380	5380	5380	5380	0
200	20230705	175300	196907280	5380	5380	5380	5380	0
201	20230705	175200	196907280	5380	5380	5380	5380	0
202	20230705	175100	196907280	5380	5380	5380	5380	0
203	20230705	175000	196907280	5380	5380	5380	5380	0
204	20230705	174900	196907280	5380	5380	5380	5380	0
205	20230705	174800	196907280	5380	5380	5380	5380	0
206	20230705	174700	196907280	5380	5380	5380	5380	0
207	20230705	174600	196907280	5380	5380	5380	5380	0
208	20230705	174500	196907280	5380	5380	5380	5380	0
209	20230705	174400	196907280	5380	5380	5380	5380	0
210	20230705	174300	196907280	5380	5380	5380	5380	0
211	20230705	174200	196907280	5380	5380	5380	5380	0
212	20230705	174100	196907280	5380	5380	5380	5380	1073
213	20230705	174000	196907280	5380	5380	5380	5380	0
214	20230705	173900	196907280	5380	5380	5380	5380	0
215	20230705	173800	196907280	5380	5380	5380	5380	0
216	20230705	173700	196907280	5380	5380	5380	5380	0
217	20230705	173600	196907280	5380	5380	5380	5380	0
218	20230705	173500	196907280	5380	5380	5380	5380	0
219	20230705	173400	196907280	5380	5380	5380	5380	0
220	20230705	173300	196907280	5380	5380	5380	5380	0
221	20230705	173200	196907280	5380	5380	5380	5380	0
222	20230705	173100	196907280	5380	5380	5380	5380	0
223	20230705	173000	196907280	5380	5380	5380	5380	0
224	20230705	172900	196907280	5380	5380	5380	5380	0
225	20230705	172800	196907280	5380	5380	5380	5380	0
226	20230705	172700	196907280	5380	5380	5380	5380	0
227	20230705	172600	196907280	5380	5380	5380	5380	0
228	20230705	172500	196907280	5380	5380	5380	5380	0
229	20230705	172400	196907280	5380	5380	5380	5380	0
230	20230705	172300	196907280	5380	5380	5380	5380	0
231	20230705	172200	196907280	5380	5380	5380	5380	0
232	20230705	172100	196907280	5380	5380	5380	5380	0
233	20230705	172000	196907280	5380	5380	5380	5380	0
234	20230705	171900	196907280	5380	5380	5380	5380	0
235	20230705	171800	196907280	5380	5380	5380	5380	0
236	20230705	171700	196907280	5380	5380	5380	5380	0
237	20230705	171600	196907280	5380	5380	5380	5380	0
238	20230705	171500	196907280	5380	5380	5380	5380	0
239	20230705	171400	196907280	5380	5380	5380	5380	0
240	20230705	171300	196907280	5380	5380	5380	5380	0
241	20230705	171200	196907280	5380	5380	5380	5380	0
242	20230705	171100	196907280	5380	5380	5380	5380	1073
243	20230705	171000	196907280	5380	5380	5380	5380	0
244	20230705	170900	196907280	5380	5380	5380	5380	0
245	20230705	170800	196907280	5380	5380	5380	5380	0
246	20230705	170700	196907280	5380	5380	5380	5380	0
247	20230705	170600	196907280	5380	5380	5380	5380	0
248	20230705	170500	196907280	5380	5380	5380	5380	0
249	20230705	170400	196907280	5380	5380	5380	5380	0
250	20230705	170300	196907280	5380	5380	5380	5380	0
251	20230705	170200	196907280	5380	5380	5380	5380	0
252	20230705	170100	196907280	5380	5380	5380	5380	0
253	20230705	170000	196907280	5380	5380	5380	5380	0
254	20230705	165900	196907280	5380	5380	5380	5380	0
255	20230705	165800	196907280	5380	5380	5380	5380	0
256	20230705	165700	196907280	5380	5380	5380	5380	0
257	20230705	165600	196907280	5380	5380	5380	5380	0
258	20230705	165500	196907280	5380	5380	5380	5380	0
259	20230705	165400	196907280	5380	5380	5380	5380	0
260	20230705	165300	196907280	5380	5380	5380	5380	0
261	20230705	165200	196907280	5380	5380	5380	5380	0
262	20230705	165100	196907280	5380	5380	5380	5380	0
263	20230705	165000	196907280	5380	5380	5380	5380	0
264	20230705	164900	196907280	5380	5380	5380	5380	0
265	20230705	164800	196907280	5380	5380	5380	5380	0
266	20230705	164700	196907280	5380	5380	5380	5380	0
267	20230705	164600	196907280	5380	5380	5380	5380	0
268	20230705	164500	196907280	5380	5380	5380	5380	0
269	20230705	164400	196907280	5380	5380	5380	5380	0
270	20230705	164300	196907280	5380	5380	5380	5380	0
271	20230705	164200	196907280	5380	5380	5380	5380	0
272	20230705	164100	196907280	5380	5380	5380	5380	1073
273	20230705	164000	196907280	5380	5380	5380	5380	0
274	20230705	163900	196907280	5380	5380	5380	5380	0
275	20230705	163800	196907280	5380	5380	5380	5380	0
276	20230705	163700	196907280	5380	5380	5380	5380	0
277	20230705	163600	196907280	5380	5380	5380	5380	0
278	20230705	163500	196907280	5380	5380	5380	5380	0
279	20230705	163400	196907280	5380	5380	5380	5380	0
280	20230705	163300	196907280	5380	5380	5380	5380	0
281	20230705	163200	196907280	5380	5380	5380	5380	0
282	20230705	163100	196907280	5380	5380	5380	5380	0
283	20230705	163000	196907280	5380	5380	5380	5380	0
284	20230705	162900	196907280	5380	5380	5380	5380	0
285	20230705	162800	196907280	5380	5380	5380	5380	0
286	20230705	162700	196907280	5380	5380	5380	5380	0
287	20230705	162600	196907280	5380	5380	5380	5380	0
288	20230705	162500	196907280	5380	5380	5380	5380	0
289	20230705	162400	196907280	5380	5380	5380	5380	0
290	20230705	162300	196907280	5380	5380	5380	5380	0
291	20230705	162200	196907280	5380	5380	5380	5380	0
292	20230705	162100	196907280	5380	5380	5380	5380	0
293	20230705	162000	196907280	5380	5380	5380	5380	0
294	20230705	161900	196907280	5380	5380	5380	5380	0
295	20230705	161800	196907280	5380	5380	5380	5380	0
296	20230705	161700	196907280	5380	5380	5380	5380	0
297	20230705	161600	196907280	5380	5380	5380	5380	0
298	20230705	161500	196907280	5380	5380	5380	5380	0
299	20230705	161400	196907280	5380	5380	5380	5380	0
300	20230705	161300	196907280	5380	5380	5380	5380	0
301	20230705	161200	196907280	5380	5380	5380	5380	0
302	20230705	161100	196907280	5380	5380	5380	5380	1073
303	20230705	161000	196907280	5380	5380	5380	5380	0
304	20230705	160900	196907280	5380	5380	5380	5380	0
305	20230705	160800	196907280	5380	5380	5380	5380	0
306	20230705	160700	196907280	5380	5380	5380	5380	0
307	20230705	160600	196907280	5380	5380	5380	5380	0
308	20230705	160500	196907280	5380	5380	5380	5380	0
309	20230705	160400	196907280	5380	5380	5380	5380	0
310	20230705	160300	196907280	5380	5380	5380	5380	0
311	20230705	160200	196907280	5380	5380	5380	5380	0
312	20230705	160100	196907280	5380	5380	5380	5380	0
313	20230705	160000	196907280	5380	5380	5380	5380	0
314	20230705	155900	196907280	5380	5380	5380	5380	0
315	20230705	155800	196907280	5380	5380	5380	5380	0
316	20230705	155700	196907280	5380	5380	5380	5380	0
317	20230705	155600	196907280	5380	5380	5380	5380	0
318	20230705	155500	196907280	5380	5380	5380	5380	0
319	20230705	155400	196907280	5380	5380	5380	5380	0
320	20230705	155300	196907280	5380	5380	5380	5380	0
321	20230705	155200	196907280	5380	5380	5380	5380	0
322	20230705	155100	196907280	5380	5380	5380	5380	0
323	20230705	155000	196907280	5380	5380	5380	5380	0
324	20230705	154900	196907280	5380	5380	5380	5380	0
325	20230705	154800	196907280	5380	5380	5380	5380	0
326	20230705	154700	196907280	5380	5380	5380	5380	0
327	20230705	154600	196907280	5380	5380	5380	5380	0
328	20230705	154500	196907280	5380	5380	5380	5380	0
329	20230705	154400	196907280	5380	5380	5380	5380	0
330	20230705	154300	196907280	5380	5380	5380	5380	0
331	20230705	154200	196907280	5380	5380	5380	5380	0
332	20230705	154100	196907280	5380	5380	5380	5380	1073
333	20230705	154000	196907280	5380	5380	5380	5380	0
334	20230705	153900	196907280	5380	5380	5380	5380	0
335	20230705	153800	196907280	5380	5380	5380	5380	0
336	20230705	153700	196907280	5380	5380	5380	5380	0
337	20230705	153600	196907280	5380	5380	5380	5380	0
338	20230705	153500	196907280	5380	5380	5380	5380	0
339	20230705	153400	196907280	5380	5380	5380	5380	0
340	20230705	153300	196907280	5380	5380	5380	5380	0
341	20230705	153200	196907280	5380	5380	5380	5380	0
342	20230705	153100	196907280	5380	5380	5380	5380	0
343	20230705	153000	196907280	5380	5380	5380	5380	1073
344	20230705	152900	191134540	5370	5370	5370	5370	0
345	20230705	152800	191134540	5370	5370	5370	5370	0
346	20230705	152700	191134540	5370	5370	5370	5370	0
347	20230705	152600	191134540	5370	5370	5370	5370	0
348	20230705	152500	191134540	5370	5370	5370	5370	0
349	20230705	152400	191134540	5370	5370	5370	5370	0
350	20230705	152300	191134540	5370	5370	5370	5370	0
351	20230705	152200	191134540	5370	5370	5370	5370	0
352	20230705	152100	191134540	5370	5370	5370	5370	0
353	20230705	152000	191134540	5370	5370	5370	5370	0
354	20230705	151900	191134540	5370	5380	5380	5370	218
355	20230705	151800	189962460	5380	5370	5380	5370	2520
356	20230705	151700	176426870	5360	5370	5370	5360	679
357	20230705	151600	172783660	5360	5360	5360	5360	21
358	20230705	151500	172671100	5360	5360	5370	5360	665
359	20230705	151400	169104380	5360	5360	5360	5360	31
360	20230705	151300	168938220	5360	5360	5370	5360	713
361	20230705	151200	165109810	5360	5370	5370	5360	145
362	20230705	151100	164331340	5370	5370	5370	5360	251
363	20230705	151000	162985900	5360	5360	5360	5360	116
364	20230705	150900	162364140	5330	5330	5330	5330	0
365	20230705	150800	162364140	5330	5330	5330	5330	0
366	20230705	150700	162364140	5330	5370	5370	5330	3176
367	20230705	150600	145322020	5330	5350	5350	5330	221
368	20230705	150500	144140840	5370	5330	5370	5330	1805
369	20230705	150400	134454990	5270	5290	5300	5270	108
370	20230705	150300	133882790	5260	5260	5260	5260	98
371	20230705	150200	133367310	5260	5370	5370	5150	2954
372	20230705	150100	117974440	5380	5380	5380	5380	0
373	20230705	150000	117974440	5380	5380	5380	5380	0
374	20230705	145900	117974440	5380	5380	5380	5380	218
375	20230705	145800	116801600	5370	5370	5370	5370	0
376	20230705	145700	116801600	5370	5370	5370	5370	20
377	20230705	145600	116694200	5380	5380	5380	5380	127
378	20230705	145500	116010940	5380	5380	5380	5380	96
379	20230705	145400	115494460	5380	5380	5380	5380	0
380	20230705	145300	115494460	5380	5380	5380	5380	0
381	20230705	145200	115494460	5380	5380	5380	5380	320
382	20230705	145100	113772860	5370	5370	5370	5370	0
383	20230705	145000	113772860	5370	5370	5370	5370	0
384	20230705	144900	113772860	5370	5370	5380	5370	640
385	20230705	144800	110334830	5380	5380	5380	5380	47
386	20230705	144700	110081970	5380	5380	5380	5380	0
387	20230705	144600	110081970	5380	5380	5380	5380	91
388	20230705	144500	109592390	5380	5380	5380	5380	63
389	20230705	144400	109253450	5380	5380	5380	5380	0
390	20230705	144300	109253450	5380	5380	5380	5380	130
391	20230705	144200	108554050	5380	5380	5380	5380	0
392	20230705	144100	108554050	5380	5380	5380	5380	81
393	20230705	144000	108118270	5380	5380	5380	5380	0
394	20230705	143900	108118270	5380	5370	5380	5370	180
395	20230705	143800	107150740	5380	5380	5380	5380	91
396	20230705	143700	106661160	5380	5380	5380	5380	0
397	20230705	143600	106661160	5380	5380	5380	5380	105
398	20230705	143500	106096260	5380	5380	5380	5380	0
399	20230705	143400	106096260	5380	5380	5380	5380	61
400	20230705	143300	105768080	5380	5380	5380	5380	121
401	20230705	143200	105117100	5380	5380	5380	5380	0
402	20230705	143100	105117100	5380	5380	5380	5380	82
403	20230705	143000	104675940	5380	5380	5380	5380	101
404	20230705	142900	104132560	5370	5370	5370	5370	87
405	20230705	142800	103665370	5380	5380	5380	5380	57
406	20230705	142700	103358710	5380	5380	5380	5380	28
407	20230705	142600	103208070	5380	5380	5380	5380	94
408	20230705	142500	102702350	5370	5370	5370	5370	0
409	20230705	142400	102702350	5370	5370	5370	5370	0
410	20230705	142300	102702350	5370	5370	5370	5370	129
411	20230705	142200	102009620	5370	5370	5370	5370	0
412	20230705	142100	102009620	5370	5370	5370	5370	0
413	20230705	142000	102009620	5370	5370	5370	5370	172
414	20230705	141900	101085980	5370	5370	5370	5370	0
415	20230705	141800	101085980	5370	5370	5370	5370	0
416	20230705	141700	101085980	5370	5370	5370	5370	93
417	20230705	141600	100586570	5370	5370	5370	5370	86
418	20230705	141500	100124750	5370	5370	5370	5370	0
419	20230705	141400	100124750	5370	5370	5370	5370	0
420	20230705	141300	100124750	5370	5370	5370	5370	223
421	20230705	141200	98927240	5370	5370	5370	5370	0
422	20230705	141100	98927240	5370	5370	5370	5370	56
423	20230705	141000	98626520	5380	5370	5380	5370	224
424	20230705	140900	97422430	5360	5360	5360	5360	0
425	20230705	140800	97422430	5360	5360	5360	5360	87
426	20230705	140700	96956110	5370	5370	5370	5370	123
427	20230705	140600	96295600	5370	5370	5370	5370	132
428	20230705	140500	95586760	5370	5370	5370	5370	0
429	20230705	140400	95586760	5370	5370	5370	5370	0
430	20230705	140300	95586760	5370	5370	5370	5370	441
431	20230705	140200	93218590	5360	5360	5360	5360	25
432	20230705	140100	93084590	5340	5340	5340	5340	0
433	20230705	140000	93084590	5340	5340	5340	5340	0
434	20230705	135900	93084590	5340	5340	5340	5340	0
435	20230705	135800	93084590	5340	5360	5360	5340	231
436	20230705	135700	91848010	5370	5370	5370	5370	161
437	20230705	135600	90983440	5370	5370	5370	5370	226
438	20230705	135500	89769820	5370	5370	5370	5370	0
439	20230705	135400	89769820	5370	5370	5370	5370	131
440	20230705	135300	89066350	5370	5370	5370	5370	0
441	20230705	135200	89066350	5370	5370	5370	5370	158
442	20230705	135100	88217890	5360	5360	5360	5360	118
443	20230705	135000	87585410	5370	5370	5370	5370	89
444	20230705	134900	87107480	5370	5370	5370	5370	318
445	20230705	134800	85399820	5360	5360	5360	5360	50
446	20230705	134700	85131820	5360	5360	5360	5360	50
447	20230705	134600	84863820	5370	5370	5370	5370	0
448	20230705	134500	84863820	5370	5370	5370	5370	52
449	20230705	134400	84584580	5370	5370	5370	5370	120
450	20230705	134300	83940180	5370	5370	5370	5370	0
451	20230705	134200	83940180	5370	5370	5370	5370	0
452	20230705	134100	83940180	5370	5370	5370	5370	182
453	20230705	134000	82962840	5360	5360	5360	5360	5
454	20230705	133900	82936040	5370	5370	5370	5370	0
455	20230705	133800	82936040	5370	5370	5370	5370	56
456	20230705	133700	82635320	5370	5370	5370	5370	117
457	20230705	133600	82007030	5370	5370	5370	5370	0
458	20230705	133500	82007030	5370	5370	5370	5370	0
459	20230705	133400	82007030	5370	5370	5370	5370	163
460	20230705	133300	81131720	5370	5370	5370	5370	0
461	20230705	133200	81131720	5370	5370	5370	5370	0
462	20230705	133100	81131720	5370	5370	5370	5370	130
463	20230705	133000	80433620	5370	5370	5370	5370	0
464	20230705	132900	80433620	5370	5370	5370	5370	3
465	20230705	132800	80417510	5370	5370	5370	5370	96
466	20230705	132700	79901990	5370	5370	5370	5370	42
467	20230705	132600	79676450	5370	5370	5370	5370	0
468	20230705	132500	79676450	5370	5370	5370	5370	0
469	20230705	132400	79676450	5370	5370	5370	5370	142
470	20230705	132300	78913910	5370	5370	5370	5370	0
471	20230705	132200	78913910	5370	5370	5370	5370	0
472	20230705	132100	78913910	5370	5370	5370	5370	118
473	20230705	132000	78280250	5370	5370	5370	5370	63
474	20230705	131900	77941940	5370	5370	5370	5370	0
475	20230705	131800	77941940	5370	5370	5370	5370	127
476	20230705	131700	77259950	5370	5370	5370	5370	85
477	20230705	131600	76803500	5370	5370	5370	5370	0
478	20230705	131500	76803500	5370	5370	5370	5370	177
479	20230705	131400	75853010	5370	5370	5370	5370	40
480	20230705	131300	75638210	5370	5370	5370	5370	66
481	20230705	131200	75283790	5370	5370	5370	5370	0
482	20230705	131100	75283790	5370	5370	5370	5370	119
483	20230705	131000	74644760	5370	5370	5370	5370	102
484	20230705	130900	74097020	5370	5370	5370	5370	100
485	20230705	130800	73560020	5360	5360	5360	5360	108
486	20230705	130700	72981140	5370	5370	5370	5370	79
487	20230705	130600	72556910	5370	5370	5370	5370	52
488	20230705	130500	72277670	5370	5370	5370	5370	172
489	20230705	130400	71354030	5360	5360	5360	5360	0
490	20230705	130300	71354030	5360	5360	5360	5360	0
491	20230705	130200	71354030	5360	5360	5360	5360	126
492	20230705	130100	70678670	5360	5360	5360	5360	0
493	20230705	130000	70678670	5360	5360	5360	5360	0
494	20230705	125900	70678670	5360	5370	5370	5360	139
495	20230705	125800	69933020	5370	5370	5370	5370	143
496	20230705	125700	69165110	5370	5370	5370	5370	0
497	20230705	125600	69165110	5370	5370	5370	5370	58
498	20230705	125500	68853650	5370	5370	5370	5370	89
499	20230705	125400	68375720	5370	5370	5370	5370	0
500	20230705	125300	68375720	5370	5370	5370	5370	0
501	20230705	125200	68375720	5370	5370	5370	5370	195
502	20230705	125100	67328570	5370	5370	5370	5370	106
503	20230705	125000	66759350	5370	5370	5370	5370	0
504	20230705	124900	66759350	5370	5370	5370	5370	156
505	20230705	124800	65921630	5370	5370	5370	5370	1
506	20230705	124700	65916260	5370	5370	5370	5370	0
507	20230705	124600	65916260	5370	5370	5370	5370	1
508	20230705	124500	65910890	5370	5370	5370	5370	111
509	20230705	124400	65314820	5360	5360	5360	5360	0
510	20230705	124300	65314820	5360	5360	5360	5360	0
511	20230705	124200	65314820	5360	5370	5370	5360	253
512	20230705	124100	63958210	5370	5370	5370	5370	0
513	20230705	124000	63958210	5370	5370	5370	5370	0
514	20230705	123900	63958210	5370	5370	5370	5370	121
515	20230705	123800	63308440	5370	5370	5370	5370	56
516	20230705	123700	63007720	5370	5370	5370	5370	0
517	20230705	123600	63007720	5370	5370	5370	5370	132
518	20230705	123500	62298880	5370	5370	5370	5370	54
519	20230705	123400	62008900	5370	5370	5370	5370	0
520	20230705	123300	62008900	5370	5370	5370	5370	1
521	20230705	123200	62003530	5370	5370	5370	5370	134
522	20230705	123100	61283950	5370	5370	5370	5370	44
523	20230705	123000	61047670	5370	5370	5370	5370	0
524	20230705	122900	61047670	5370	5370	5370	5370	111
525	20230705	122800	60451600	5370	5370	5370	5370	38
526	20230705	122700	60247540	5360	5360	5360	5360	0
527	20230705	122600	60247540	5360	5360	5360	5360	125
528	20230705	122500	59577540	5350	5350	5350	5350	0
529	20230705	122400	59577540	5350	5350	5350	5350	1
530	20230705	122300	59572190	5350	5350	5350	5350	94
531	20230705	122200	59069290	5350	5350	5350	5350	0
532	20230705	122100	59069290	5350	5350	5350	5350	64
533	20230705	122000	58726890	5350	5350	5350	5350	0
534	20230705	121900	58726890	5350	5350	5350	5350	114
535	20230705	121800	58116990	5350	5350	5350	5350	0
536	20230705	121700	58116990	5350	5360	5360	5350	102
537	20230705	121600	57570540	5360	5360	5360	5360	223
538	20230705	121500	56375260	5370	5370	5370	5370	0
539	20230705	121400	56375260	5370	5370	5370	5370	27
540	20230705	121300	56230270	5370	5370	5370	5370	90
541	20230705	121200	55746970	5360	5360	5360	5360	0
542	20230705	121100	55746970	5360	5360	5360	5360	0
543	20230705	121000	55746970	5360	5360	5360	5360	126
544	20230705	120900	55071610	5350	5350	5350	5350	0
545	20230705	120800	55071610	5350	5350	5350	5350	0
546	20230705	120700	55071610	5350	5350	5350	5350	0
547	20230705	120600	55071610	5350	5360	5370	5350	247
548	20230705	120500	53747910	5370	5370	5370	5370	0
549	20230705	120400	53747910	5370	5370	5370	5370	0
550	20230705	120300	53747910	5370	5370	5370	5370	201
551	20230705	120200	52668540	5370	5370	5370	5370	0
552	20230705	120100	52668540	5370	5370	5370	5370	0
553	20230705	120000	52668540	5370	5370	5370	5370	143
554	20230705	115900	51900630	5370	5370	5370	5370	59
555	20230705	115800	51583800	5370	5370	5370	5370	0
556	20230705	115700	51583800	5370	5370	5370	5370	143
557	20230705	115600	50815890	5370	5370	5370	5370	52
558	20230705	115500	50536650	5370	5370	5370	5370	0
559	20230705	115400	50536650	5370	5370	5370	5370	0
560	20230705	115300	50536650	5370	5370	5370	5370	133
561	20230705	115200	49822440	5370	5370	5370	5370	42
562	20230705	115100	49596900	5370	5370	5370	5370	0
563	20230705	115000	49596900	5370	5370	5370	5370	100
564	20230705	114900	49059900	5370	5370	5370	5370	38
565	20230705	114800	48855840	5370	5370	5370	5370	0
566	20230705	114700	48855840	5370	5370	5370	5370	91
567	20230705	114600	48367170	5370	5370	5370	5370	0
568	20230705	114500	48367170	5370	5370	5370	5370	38
569	20230705	114400	48163110	5370	5370	5370	5370	87
570	20230705	114300	47695920	5370	5370	5370	5370	0
571	20230705	114200	47695920	5370	5370	5370	5370	37
572	20230705	114100	47497230	5360	5360	5360	5360	0
573	20230705	114000	47497230	5360	5360	5360	5360	126
574	20230705	113900	46821870	5360	5360	5360	5360	0
575	20230705	113800	46821870	5360	5360	5360	5360	0
576	20230705	113700	46821870	5360	5360	5360	5360	204
577	20230705	113600	45728430	5360	5360	5360	5360	0
578	20230705	113500	45728430	5360	5360	5360	5360	39
579	20230705	113400	45519390	5360	5360	5360	5360	130
580	20230705	113300	44822590	5360	5360	5360	5360	0
581	20230705	113200	44822590	5360	5360	5360	5360	0
582	20230705	113100	44822590	5360	5370	5370	5360	186
583	20230705	113000	43824610	5370	5370	5370	5370	0
584	20230705	112900	43824610	5370	5370	5370	5370	0
585	20230705	112800	43824610	5370	5370	5370	5370	75
586	20230705	112700	43421860	5370	5370	5370	5370	119
587	20230705	112600	42782830	5360	5360	5360	5360	0
588	20230705	112500	42782830	5360	5360	5360	5360	0
589	20230705	112400	42782830	5360	5360	5360	5360	131
590	20230705	112300	42080670	5350	5350	5350	5350	0
591	20230705	112200	42080670	5350	5350	5350	5350	0
592	20230705	112100	42080670	5350	5370	5370	5350	283
593	20230705	112000	40562720	5370	5370	5370	5370	0
594	20230705	111900	40562720	5370	5370	5370	5370	0
595	20230705	111800	40562720	5370	5370	5370	5370	140
596	20230705	111700	39810920	5370	5370	5370	5370	43
597	20230705	111600	39580010	5370	5370	5370	5370	0
598	20230705	111500	39580010	5370	5370	5370	5370	0
599	20230705	111400	39580010	5370	5370	5370	5370	142
600	20230705	111300	38817470	5370	5370	5370	5370	0
601	20230705	111200	38817470	5370	5370	5370	5370	0
602	20230705	111100	38817470	5370	5370	5370	5370	87
603	20230705	111000	38350280	5370	5370	5370	5370	35
604	20230705	110900	38162330	5370	5370	5370	5370	0
605	20230705	110800	38162330	5370	5370	5370	5370	118
606	20230705	110700	37528670	5360	5360	5360	5360	0
607	20230705	110600	37528670	5360	5360	5360	5360	0
608	20230705	110500	37528670	5360	5360	5360	5360	143
609	20230705	110400	36762190	5360	5360	5360	5360	0
610	20230705	110300	36762190	5360	5360	5360	5360	92
611	20230705	110200	36269070	5360	5360	5360	5360	0
612	20230705	110100	36269070	5360	5370	5370	5360	260
613	20230705	110000	34874980	5380	5380	5380	5380	45
614	20230705	105900	34632880	5380	5380	5380	5380	0
615	20230705	105800	34632880	5380	5380	5380	5380	130
616	20230705	105700	33933480	5370	5370	5370	5370	0
617	20230705	105600	33933480	5370	5370	5370	5370	19
618	20230705	105500	33831450	5370	5380	5380	5370	177
619	20230705	105400	32879760	5380	5380	5380	5380	0
620	20230705	105300	32879760	5380	5380	5380	5380	50
621	20230705	105200	32610760	5360	5360	5360	5360	58
622	20230705	105100	32299880	5360	5360	5360	5360	102
623	20230705	105000	31753160	5370	5370	5370	5370	0
624	20230705	104900	31753160	5370	5370	5370	5370	31
625	20230705	104800	31586690	5370	5370	5370	5370	0
626	20230705	104700	31586690	5370	5370	5370	5370	49
627	20230705	104600	31323560	5380	5380	5380	5380	54
628	20230705	104500	31033040	5380	5380	5380	5380	103
629	20230705	104400	30478900	5380	5380	5380	5380	0
630	20230705	104300	30478900	5380	5380	5380	5380	0
631	20230705	104200	30478900	5380	5380	5380	5380	175
632	20230705	104100	29537400	5370	5370	5370	5370	0
633	20230705	104000	29537400	5370	5370	5370	5370	0
634	20230705	103900	29537400	5370	5370	5380	5370	140
635	20230705	103800	28785070	5360	5360	5360	5360	22
636	20230705	103700	28667150	5360	5370	5370	5360	113
637	20230705	103600	28060420	5380	5380	5380	5380	0
638	20230705	103500	28060420	5380	5380	5380	5380	136
639	20230705	103400	27328740	5380	5380	5380	5380	0
640	20230705	103300	27328740	5380	5380	5380	5380	0
641	20230705	103200	27328740	5380	5380	5380	5380	88
642	20230705	103100	26855300	5360	5360	5360	5360	0
643	20230705	103000	26855300	5360	5360	5360	5360	0
644	20230705	102900	26855300	5360	5380	5380	5360	243
645	20230705	102800	25549510	5380	5380	5380	5380	112
646	20230705	102700	24946950	5380	5380	5380	5380	0
647	20230705	102600	24946950	5380	5380	5380	5380	116
648	20230705	102500	24322870	5370	5370	5370	5370	0
649	20230705	102400	24322870	5370	5380	5380	5370	260
650	20230705	102300	22925900	5380	5380	5380	5380	0
651	20230705	102200	22925900	5380	5380	5380	5380	138
652	20230705	102100	22183460	5370	5380	5380	5370	118
653	20230705	102000	21549440	5380	5380	5380	5380	0
654	20230705	101900	21549440	5380	5380	5380	5380	93
655	20230705	101800	21049100	5380	5380	5380	5380	0
656	20230705	101700	21049100	5380	5370	5380	5370	200
657	20230705	101600	19974300	5370	5370	5370	5370	123
658	20230705	101500	19313790	5370	5370	5370	5370	10
659	20230705	101400	19260090	5370	5370	5370	5370	54
660	20230705	101300	18970110	5370	5370	5370	5370	103
661	20230705	101200	18417000	5360	5360	5360	5360	0
662	20230705	101100	18417000	5360	5360	5360	5360	10
663	20230705	101000	18363400	5370	5360	5370	5360	159
664	20230705	100900	17510510	5370	5370	5370	5370	89
665	20230705	100800	17032580	5370	5370	5370	5370	0
666	20230705	100700	17032580	5370	5370	5370	5370	34
667	20230705	100600	16850000	5370	5370	5370	5370	3
668	20230705	100500	16833890	5360	5360	5360	5360	0
669	20230705	100400	16833890	5360	5360	5360	5360	0
670	20230705	100300	16833890	5360	5380	5380	5360	232
671	20230705	100200	15586240	5380	5380	5380	5380	0
672	20230705	100100	15586240	5380	5380	5380	5380	0
673	20230705	100000	15586240	5380	5380	5380	5380	195
674	20230705	095900	14537140	5380	5380	5380	5380	0
675	20230705	095800	14537140	5380	5370	5380	5370	67
676	20230705	095700	14176730	5380	5380	5380	5380	0
677	20230705	095600	14176730	5380	5380	5380	5380	126
678	20230705	095500	13498850	5380	5380	5380	5380	0
679	20230705	095400	13498850	5380	5380	5380	5380	0
680	20230705	095300	13498850	5380	5380	5380	5380	38
681	20230705	095200	13294410	5370	5370	5370	5370	0
682	20230705	095100	13294410	5370	5370	5370	5370	0
683	20230705	095000	13294410	5370	5370	5370	5370	26
684	20230705	094900	13154790	5370	5370	5370	5370	94
685	20230705	094800	12650010	5360	5360	5360	5360	0
686	20230705	094700	12650010	5360	5360	5360	5360	0
687	20230705	094600	12650010	5360	5360	5360	5360	14
688	20230705	094500	12574970	5350	5350	5350	5350	0
689	20230705	094400	12574970	5350	5350	5350	5350	1
690	20230705	094300	12569620	5360	5360	5360	5360	0
691	20230705	094200	12569620	5360	5360	5360	5360	102
692	20230705	094100	12022900	5350	5350	5350	5350	1
693	20230705	094000	12017550	5360	5360	5360	5360	0
694	20230705	093900	12017550	5360	5360	5360	5360	93
695	20230705	093800	11519070	5360	5360	5360	5360	82
696	20230705	093700	11079550	5370	5370	5370	5370	0
697	20230705	093600	11079550	5370	5370	5370	5370	165
698	20230705	093500	10193500	5380	5380	5380	5380	152
699	20230705	093400	9375740	5380	5380	5380	5380	0
700	20230705	093300	9375740	5380	5380	5380	5380	0
701	20230705	093200	9375740	5380	5380	5380	5380	1
702	20230705	093100	9370360	5380	5380	5380	5380	0
703	20230705	093000	9370360	5380	5380	5380	5380	0
704	20230705	092900	9370360	5380	5370	5380	5370	1107
705	20230705	092800	3414770	5350	5350	5350	5350	300
706	20230705	092700	1809770	5370	5370	5370	5370	0
707	20230705	092600	1809770	5370	5370	5370	5370	0
708	20230705	092500	1809770	5370	5370	5370	5370	0
709	20230705	092400	1809770	5370	5370	5370	5370	0
710	20230705	092300	1809770	5370	5370	5370	5370	94
711	20230705	092200	1304990	5370	5370	5370	5370	0
712	20230705	092100	1304990	5370	5360	5370	5360	22
713	20230705	092000	1187060	5360	5360	5360	5360	20
714	20230705	091900	1079860	5360	5360	5360	5360	0
715	20230705	091800	1079860	5360	5360	5360	5360	0
716	20230705	091700	1079860	5360	5360	5360	5360	0
717	20230705	091600	1079860	5360	5360	5360	5360	0
718	20230705	091500	1079860	5360	5360	5360	5360	0
719	20230705	091400	1079860	5360	5360	5360	5360	0
720	20230705	091300	1079860	5360	5360	5360	5360	0
721	20230705	091200	1079860	5360	5360	5360	5360	0
722	20230705	091100	1079860	5360	5360	5360	5360	0
723	20230705	091000	1079860	5360	5360	5360	5360	0
724	20230705	090900	1079860	5360	5360	5360	5360	0
725	20230705	090800	1079860	5360	5360	5360	5360	1
726	20230705	090700	1074500	5360	5360	5360	5360	0
727	20230705	090600	1074500	5360	5360	5360	5360	0
728	20230705	090500	1074500	5360	5350	5360	5350	77
729	20230705	090400	661790	5380	5380	5380	5380	0
730	20230705	090300	661790	5380	5380	5380	5380	18
731	20230705	090200	564950	5380	5380	5380	5380	100
732	20230705	090100	26950	5390	5390	5390	5390	0
733	20230705	090000	26950	5390	5390	5390	5390	5