KissMeData/451800/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	210800	312285380	5290	5290	5290	5290	1031
3	20230706	210700	312285380	5290	5290	5290	5290	0
4	20230706	210600	312285380	5290	5290	5290	5290	0
5	20230706	210500	312285380	5290	5290	5290	5290	0
6	20230706	210400	312285380	5290	5290	5290	5290	0
7	20230706	210300	312285380	5290	5290	5290	5290	0
8	20230706	210200	312285380	5290	5290	5290	5290	0
9	20230706	210100	312285380	5290	5290	5290	5290	0
10	20230706	210000	312285380	5290	5290	5290	5290	0
11	20230706	205900	312285380	5290	5290	5290	5290	0
12	20230706	205800	312285380	5290	5290	5290	5290	0
13	20230706	205700	312285380	5290	5290	5290	5290	0
14	20230706	205600	312285380	5290	5290	5290	5290	0
15	20230706	205500	312285380	5290	5290	5290	5290	0
16	20230706	205400	312285380	5290	5290	5290	5290	0
17	20230706	205300	312285380	5290	5290	5290	5290	0
18	20230706	205200	312285380	5290	5290	5290	5290	0
19	20230706	205100	312285380	5290	5290	5290	5290	0
20	20230706	205000	312285380	5290	5290	5290	5290	0
21	20230706	204900	312285380	5290	5290	5290	5290	0
22	20230706	204800	312285380	5290	5290	5290	5290	0
23	20230706	204700	312285380	5290	5290	5290	5290	0
24	20230706	204600	312285380	5290	5290	5290	5290	0
25	20230706	204500	312285380	5290	5290	5290	5290	0
26	20230706	204400	312285380	5290	5290	5290	5290	0
27	20230706	204300	312285380	5290	5290	5290	5290	0
28	20230706	204200	312285380	5290	5290	5290	5290	0
29	20230706	204100	312285380	5290	5290	5290	5290	0
30	20230706	204000	312285380	5290	5290	5290	5290	0
31	20230706	203900	312285380	5290	5290	5290	5290	0
32	20230706	203800	312285380	5290	5290	5290	5290	1031
33	20230706	203700	312285380	5290	5290	5290	5290	0
34	20230706	203600	312285380	5290	5290	5290	5290	0
35	20230706	203500	312285380	5290	5290	5290	5290	0
36	20230706	203400	312285380	5290	5290	5290	5290	0
37	20230706	203300	312285380	5290	5290	5290	5290	0
38	20230706	203200	312285380	5290	5290	5290	5290	0
39	20230706	203100	312285380	5290	5290	5290	5290	0
40	20230706	203000	312285380	5290	5290	5290	5290	0
41	20230706	202900	312285380	5290	5290	5290	5290	0
42	20230706	202800	312285380	5290	5290	5290	5290	0
43	20230706	202700	312285380	5290	5290	5290	5290	0
44	20230706	202600	312285380	5290	5290	5290	5290	0
45	20230706	202500	312285380	5290	5290	5290	5290	0
46	20230706	202400	312285380	5290	5290	5290	5290	0
47	20230706	202300	312285380	5290	5290	5290	5290	0
48	20230706	202200	312285380	5290	5290	5290	5290	0
49	20230706	202100	312285380	5290	5290	5290	5290	0
50	20230706	202000	312285380	5290	5290	5290	5290	0
51	20230706	201900	312285380	5290	5290	5290	5290	0
52	20230706	201800	312285380	5290	5290	5290	5290	0
53	20230706	201700	312285380	5290	5290	5290	5290	0
54	20230706	201600	312285380	5290	5290	5290	5290	0
55	20230706	201500	312285380	5290	5290	5290	5290	0
56	20230706	201400	312285380	5290	5290	5290	5290	0
57	20230706	201300	312285380	5290	5290	5290	5290	0
58	20230706	201200	312285380	5290	5290	5290	5290	0
59	20230706	201100	312285380	5290	5290	5290	5290	0
60	20230706	201000	312285380	5290	5290	5290	5290	0
61	20230706	200900	312285380	5290	5290	5290	5290	0
62	20230706	200800	312285380	5290	5290	5290	5290	1031
63	20230706	200700	312285380	5290	5290	5290	5290	0
64	20230706	200600	312285380	5290	5290	5290	5290	0
65	20230706	200500	312285380	5290	5290	5290	5290	0
66	20230706	200400	312285380	5290	5290	5290	5290	0
67	20230706	200300	312285380	5290	5290	5290	5290	0
68	20230706	200200	312285380	5290	5290	5290	5290	0
69	20230706	200100	312285380	5290	5290	5290	5290	0
70	20230706	200000	312285380	5290	5290	5290	5290	0
71	20230706	195900	312285380	5290	5290	5290	5290	0
72	20230706	195800	312285380	5290	5290	5290	5290	0
73	20230706	195700	312285380	5290	5290	5290	5290	0
74	20230706	195600	312285380	5290	5290	5290	5290	0
75	20230706	195500	312285380	5290	5290	5290	5290	0
76	20230706	195400	312285380	5290	5290	5290	5290	0
77	20230706	195300	312285380	5290	5290	5290	5290	0
78	20230706	195200	312285380	5290	5290	5290	5290	0
79	20230706	195100	312285380	5290	5290	5290	5290	0
80	20230706	195000	312285380	5290	5290	5290	5290	0
81	20230706	194900	312285380	5290	5290	5290	5290	0
82	20230706	194800	312285380	5290	5290	5290	5290	0
83	20230706	194700	312285380	5290	5290	5290	5290	0
84	20230706	194600	312285380	5290	5290	5290	5290	0
85	20230706	194500	312285380	5290	5290	5290	5290	0
86	20230706	194400	312285380	5290	5290	5290	5290	0
87	20230706	194300	312285380	5290	5290	5290	5290	0
88	20230706	194200	312285380	5290	5290	5290	5290	0
89	20230706	194100	312285380	5290	5290	5290	5290	0
90	20230706	194000	312285380	5290	5290	5290	5290	0
91	20230706	193900	312285380	5290	5290	5290	5290	0
92	20230706	193800	312285380	5290	5290	5290	5290	1031
93	20230706	193700	312285380	5290	5290	5290	5290	0
94	20230706	193600	312285380	5290	5290	5290	5290	0
95	20230706	193500	312285380	5290	5290	5290	5290	0
96	20230706	193400	312285380	5290	5290	5290	5290	0
97	20230706	193300	312285380	5290	5290	5290	5290	0
98	20230706	193200	312285380	5290	5290	5290	5290	0
99	20230706	193100	312285380	5290	5290	5290	5290	0
100	20230706	193000	312285380	5290	5290	5290	5290	0
101	20230706	192900	312285380	5290	5290	5290	5290	0
102	20230706	192800	312285380	5290	5290	5290	5290	0
103	20230706	192700	312285380	5290	5290	5290	5290	0
104	20230706	192600	312285380	5290	5290	5290	5290	0
105	20230706	192500	312285380	5290	5290	5290	5290	0
106	20230706	192400	312285380	5290	5290	5290	5290	0
107	20230706	192300	312285380	5290	5290	5290	5290	0
108	20230706	192200	312285380	5290	5290	5290	5290	0
109	20230706	192100	312285380	5290	5290	5290	5290	0
110	20230706	192000	312285380	5290	5290	5290	5290	0
111	20230706	191900	312285380	5290	5290	5290	5290	0
112	20230706	191800	312285380	5290	5290	5290	5290	0
113	20230706	191700	312285380	5290	5290	5290	5290	0
114	20230706	191600	312285380	5290	5290	5290	5290	0
115	20230706	191500	312285380	5290	5290	5290	5290	0
116	20230706	191400	312285380	5290	5290	5290	5290	0
117	20230706	191300	312285380	5290	5290	5290	5290	0
118	20230706	191200	312285380	5290	5290	5290	5290	0
119	20230706	191100	312285380	5290	5290	5290	5290	0
120	20230706	191000	312285380	5290	5290	5290	5290	0
121	20230706	190900	312285380	5290	5290	5290	5290	0
122	20230706	190800	312285380	5290	5290	5290	5290	1031
123	20230706	190700	312285380	5290	5290	5290	5290	0
124	20230706	190600	312285380	5290	5290	5290	5290	0
125	20230706	190500	312285380	5290	5290	5290	5290	0
126	20230706	190400	312285380	5290	5290	5290	5290	0
127	20230706	190300	312285380	5290	5290	5290	5290	0
128	20230706	190200	312285380	5290	5290	5290	5290	0
129	20230706	190100	312285380	5290	5290	5290	5290	0
130	20230706	190000	312285380	5290	5290	5290	5290	0
131	20230706	185900	312285380	5290	5290	5290	5290	0
132	20230706	185800	312285380	5290	5290	5290	5290	0
133	20230706	185700	312285380	5290	5290	5290	5290	0
134	20230706	185600	312285380	5290	5290	5290	5290	0
135	20230706	185500	312285380	5290	5290	5290	5290	0
136	20230706	185400	312285380	5290	5290	5290	5290	0
137	20230706	185300	312285380	5290	5290	5290	5290	0
138	20230706	185200	312285380	5290	5290	5290	5290	0
139	20230706	185100	312285380	5290	5290	5290	5290	0
140	20230706	185000	312285380	5290	5290	5290	5290	0
141	20230706	184900	312285380	5290	5290	5290	5290	0
142	20230706	184800	312285380	5290	5290	5290	5290	0
143	20230706	184700	312285380	5290	5290	5290	5290	0
144	20230706	184600	312285380	5290	5290	5290	5290	0
145	20230706	184500	312285380	5290	5290	5290	5290	0
146	20230706	184400	312285380	5290	5290	5290	5290	0
147	20230706	184300	312285380	5290	5290	5290	5290	0
148	20230706	184200	312285380	5290	5290	5290	5290	0
149	20230706	184100	312285380	5290	5290	5290	5290	0
150	20230706	184000	312285380	5290	5290	5290	5290	0
151	20230706	183900	312285380	5290	5290	5290	5290	0
152	20230706	183800	312285380	5290	5290	5290	5290	1031
153	20230706	183700	312285380	5290	5290	5290	5290	0
154	20230706	183600	312285380	5290	5290	5290	5290	0
155	20230706	183500	312285380	5290	5290	5290	5290	0
156	20230706	183400	312285380	5290	5290	5290	5290	0
157	20230706	183300	312285380	5290	5290	5290	5290	0
158	20230706	183200	312285380	5290	5290	5290	5290	0
159	20230706	183100	312285380	5290	5290	5290	5290	0
160	20230706	183000	312285380	5290	5290	5290	5290	0
161	20230706	182900	312285380	5290	5290	5290	5290	0
162	20230706	182800	312285380	5290	5290	5290	5290	0
163	20230706	182700	312285380	5290	5290	5290	5290	0
164	20230706	182600	312285380	5290	5290	5290	5290	0
165	20230706	182500	312285380	5290	5290	5290	5290	0
166	20230706	182400	312285380	5290	5290	5290	5290	0
167	20230706	182300	312285380	5290	5290	5290	5290	0
168	20230706	182200	312285380	5290	5290	5290	5290	0
169	20230706	182100	312285380	5290	5290	5290	5290	0
170	20230706	182000	312285380	5290	5290	5290	5290	0
171	20230706	181900	312285380	5290	5290	5290	5290	0
172	20230706	181800	312285380	5290	5290	5290	5290	0
173	20230706	181700	312285380	5290	5290	5290	5290	0
174	20230706	181600	312285380	5290	5290	5290	5290	0
175	20230706	181500	312285380	5290	5290	5290	5290	0
176	20230706	181400	312285380	5290	5290	5290	5290	0
177	20230706	181300	312285380	5290	5290	5290	5290	0
178	20230706	181200	312285380	5290	5290	5290	5290	0
179	20230706	181100	312285380	5290	5290	5290	5290	0
180	20230706	181000	312285380	5290	5290	5290	5290	0
181	20230706	180900	312285380	5290	5290	5290	5290	0
182	20230706	180800	312285380	5290	5290	5290	5290	1031
183	20230706	180700	312285380	5290	5290	5290	5290	0
184	20230706	180600	312285380	5290	5290	5290	5290	0
185	20230706	180500	312285380	5290	5290	5290	5290	0
186	20230706	180400	312285380	5290	5290	5290	5290	0
187	20230706	180300	312285380	5290	5290	5290	5290	0
188	20230706	180200	312285380	5290	5290	5290	5290	0
189	20230706	180100	312285380	5290	5290	5290	5290	0
190	20230706	180000	312285380	5290	5290	5290	5290	0
191	20230706	175900	312285380	5290	5290	5290	5290	0
192	20230706	175800	312285380	5290	5290	5290	5290	0
193	20230706	175700	312285380	5290	5290	5290	5290	0
194	20230706	175600	312285380	5290	5290	5290	5290	0
195	20230706	175500	312285380	5290	5290	5290	5290	0
196	20230706	175400	312285380	5290	5290	5290	5290	0
197	20230706	175300	312285380	5290	5290	5290	5290	0
198	20230706	175200	312285380	5290	5290	5290	5290	0
199	20230706	175100	312285380	5290	5290	5290	5290	0
200	20230706	175000	312285380	5290	5290	5290	5290	0
201	20230706	174900	312285380	5290	5290	5290	5290	0
202	20230706	174800	312285380	5290	5290	5290	5290	0
203	20230706	174700	312285380	5290	5290	5290	5290	0
204	20230706	174600	312285380	5290	5290	5290	5290	0
205	20230706	174500	312285380	5290	5290	5290	5290	0
206	20230706	174400	312285380	5290	5290	5290	5290	0
207	20230706	174300	312285380	5290	5290	5290	5290	0
208	20230706	174200	312285380	5290	5290	5290	5290	0
209	20230706	174100	312285380	5290	5290	5290	5290	0
210	20230706	174000	312285380	5290	5290	5290	5290	0
211	20230706	173900	312285380	5290	5290	5290	5290	0
212	20230706	173800	312285380	5290	5290	5290	5290	1031
213	20230706	173700	312285380	5290	5290	5290	5290	0
214	20230706	173600	312285380	5290	5290	5290	5290	0
215	20230706	173500	312285380	5290	5290	5290	5290	0
216	20230706	173400	312285380	5290	5290	5290	5290	0
217	20230706	173300	312285380	5290	5290	5290	5290	0
218	20230706	173200	312285380	5290	5290	5290	5290	0
219	20230706	173100	312285380	5290	5290	5290	5290	0
220	20230706	173000	312285380	5290	5290	5290	5290	0
221	20230706	172900	312285380	5290	5290	5290	5290	0
222	20230706	172800	312285380	5290	5290	5290	5290	0
223	20230706	172700	312285380	5290	5290	5290	5290	0
224	20230706	172600	312285380	5290	5290	5290	5290	0
225	20230706	172500	312285380	5290	5290	5290	5290	0
226	20230706	172400	312285380	5290	5290	5290	5290	0
227	20230706	172300	312285380	5290	5290	5290	5290	0
228	20230706	172200	312285380	5290	5290	5290	5290	0
229	20230706	172100	312285380	5290	5290	5290	5290	0
230	20230706	172000	312285380	5290	5290	5290	5290	0
231	20230706	171900	312285380	5290	5290	5290	5290	0
232	20230706	171800	312285380	5290	5290	5290	5290	0
233	20230706	171700	312285380	5290	5290	5290	5290	0
234	20230706	171600	312285380	5290	5290	5290	5290	0
235	20230706	171500	312285380	5290	5290	5290	5290	0
236	20230706	171400	312285380	5290	5290	5290	5290	0
237	20230706	171300	312285380	5290	5290	5290	5290	0
238	20230706	171200	312285380	5290	5290	5290	5290	0
239	20230706	171100	312285380	5290	5290	5290	5290	0
240	20230706	171000	312285380	5290	5290	5290	5290	0
241	20230706	170900	312285380	5290	5290	5290	5290	0
242	20230706	170800	312285380	5290	5290	5290	5290	1031
243	20230706	170700	312285380	5290	5290	5290	5290	0
244	20230706	170600	312285380	5290	5290	5290	5290	0
245	20230706	170500	312285380	5290	5290	5290	5290	0
246	20230706	170400	312285380	5290	5290	5290	5290	0
247	20230706	170300	312285380	5290	5290	5290	5290	0
248	20230706	170200	312285380	5290	5290	5290	5290	0
249	20230706	170100	312285380	5290	5290	5290	5290	0
250	20230706	170000	312285380	5290	5290	5290	5290	0
251	20230706	165900	312285380	5290	5290	5290	5290	0
252	20230706	165800	312285380	5290	5290	5290	5290	0
253	20230706	165700	312285380	5290	5290	5290	5290	0
254	20230706	165600	312285380	5290	5290	5290	5290	0
255	20230706	165500	312285380	5290	5290	5290	5290	0
256	20230706	165400	312285380	5290	5290	5290	5290	0
257	20230706	165300	312285380	5290	5290	5290	5290	0
258	20230706	165200	312285380	5290	5290	5290	5290	0
259	20230706	165100	312285380	5290	5290	5290	5290	0
260	20230706	165000	312285380	5290	5290	5290	5290	0
261	20230706	164900	312285380	5290	5290	5290	5290	0
262	20230706	164800	312285380	5290	5290	5290	5290	0
263	20230706	164700	312285380	5290	5290	5290	5290	0
264	20230706	164600	312285380	5290	5290	5290	5290	0
265	20230706	164500	312285380	5290	5290	5290	5290	0
266	20230706	164400	312285380	5290	5290	5290	5290	0
267	20230706	164300	312285380	5290	5290	5290	5290	0
268	20230706	164200	312285380	5290	5290	5290	5290	0
269	20230706	164100	312285380	5290	5290	5290	5290	0
270	20230706	164000	312285380	5290	5290	5290	5290	0
271	20230706	163900	312285380	5290	5290	5290	5290	0
272	20230706	163800	312285380	5290	5290	5290	5290	1031
273	20230706	163700	312285380	5290	5290	5290	5290	0
274	20230706	163600	312285380	5290	5290	5290	5290	0
275	20230706	163500	312285380	5290	5290	5290	5290	0
276	20230706	163400	312285380	5290	5290	5290	5290	0
277	20230706	163300	312285380	5290	5290	5290	5290	0
278	20230706	163200	312285380	5290	5290	5290	5290	0
279	20230706	163100	312285380	5290	5290	5290	5290	0
280	20230706	163000	312285380	5290	5290	5290	5290	0
281	20230706	162900	312285380	5290	5290	5290	5290	0
282	20230706	162800	312285380	5290	5290	5290	5290	0
283	20230706	162700	312285380	5290	5290	5290	5290	0
284	20230706	162600	312285380	5290	5290	5290	5290	0
285	20230706	162500	312285380	5290	5290	5290	5290	0
286	20230706	162400	312285380	5290	5290	5290	5290	0
287	20230706	162300	312285380	5290	5290	5290	5290	0
288	20230706	162200	312285380	5290	5290	5290	5290	0
289	20230706	162100	312285380	5290	5290	5290	5290	0
290	20230706	162000	312285380	5290	5290	5290	5290	0
291	20230706	161900	312285380	5290	5290	5290	5290	0
292	20230706	161800	312285380	5290	5290	5290	5290	0
293	20230706	161700	312285380	5290	5290	5290	5290	0
294	20230706	161600	312285380	5290	5290	5290	5290	0
295	20230706	161500	312285380	5290	5290	5290	5290	0
296	20230706	161400	312285380	5290	5290	5290	5290	0
297	20230706	161300	312285380	5290	5290	5290	5290	0
298	20230706	161200	312285380	5290	5290	5290	5290	0
299	20230706	161100	312285380	5290	5290	5290	5290	0
300	20230706	161000	312285380	5290	5290	5290	5290	0
301	20230706	160900	312285380	5290	5290	5290	5290	0
302	20230706	160800	312285380	5290	5290	5290	5290	1031
303	20230706	160700	312285380	5290	5290	5290	5290	0
304	20230706	160600	312285380	5290	5290	5290	5290	0
305	20230706	160500	312285380	5290	5290	5290	5290	0
306	20230706	160400	312285380	5290	5290	5290	5290	0
307	20230706	160300	312285380	5290	5290	5290	5290	0
308	20230706	160200	312285380	5290	5290	5290	5290	0
309	20230706	160100	312285380	5290	5290	5290	5290	0
310	20230706	160000	312285380	5290	5290	5290	5290	0
311	20230706	155900	312285380	5290	5290	5290	5290	0
312	20230706	155800	312285380	5290	5290	5290	5290	0
313	20230706	155700	312285380	5290	5290	5290	5290	0
314	20230706	155600	312285380	5290	5290	5290	5290	0
315	20230706	155500	312285380	5290	5290	5290	5290	0
316	20230706	155400	312285380	5290	5290	5290	5290	0
317	20230706	155300	312285380	5290	5290	5290	5290	0
318	20230706	155200	312285380	5290	5290	5290	5290	0
319	20230706	155100	312285380	5290	5290	5290	5290	0
320	20230706	155000	312285380	5290	5290	5290	5290	0
321	20230706	154900	312285380	5290	5290	5290	5290	0
322	20230706	154800	312285380	5290	5290	5290	5290	0
323	20230706	154700	312285380	5290	5290	5290	5290	0
324	20230706	154600	312285380	5290	5290	5290	5290	0
325	20230706	154500	312285380	5290	5290	5290	5290	0
326	20230706	154400	312285380	5290	5290	5290	5290	0
327	20230706	154300	312285380	5290	5290	5290	5290	0
328	20230706	154200	312285380	5290	5290	5290	5290	0
329	20230706	154100	312285380	5290	5290	5290	5290	0
330	20230706	154000	312285380	5290	5290	5290	5290	0
331	20230706	153900	312285380	5290	5290	5290	5290	0
332	20230706	153800	312285380	5290	5290	5290	5290	1031
333	20230706	153700	312285380	5290	5290	5290	5290	0
334	20230706	153600	312285380	5290	5290	5290	5290	0
335	20230706	153500	312285380	5290	5290	5290	5290	0
336	20230706	153400	312285380	5290	5290	5290	5290	0
337	20230706	153300	312285380	5290	5290	5290	5290	0
338	20230706	153200	312285380	5290	5290	5290	5290	0
339	20230706	153100	312285380	5290	5290	5290	5290	0
340	20230706	153000	312285380	5290	5290	5290	5290	1031
341	20230706	152900	306831390	5320	5320	5320	5320	0
342	20230706	152800	306831390	5320	5320	5320	5320	0
343	20230706	152700	306831390	5320	5320	5320	5320	0
344	20230706	152600	306831390	5320	5320	5320	5320	0
345	20230706	152500	306831390	5320	5320	5320	5320	0
346	20230706	152400	306831390	5320	5320	5320	5320	0
347	20230706	152300	306831390	5320	5320	5320	5320	0
348	20230706	152200	306831390	5320	5320	5320	5320	0
349	20230706	152100	306831390	5320	5320	5320	5320	0
350	20230706	152000	306831390	5320	5320	5320	5320	0
351	20230706	151900	306831390	5320	5340	5340	5320	94
352	20230706	151800	306331210	5340	5340	5340	5340	95
353	20230706	151700	305823910	5350	5350	5350	5350	104
354	20230706	151600	305267510	5330	5330	5330	5330	59
355	20230706	151500	304953040	5340	5340	5340	5340	45
356	20230706	151400	304712740	5320	5320	5320	5320	86
357	20230706	151300	304255220	5320	5310	5330	5310	4679
358	20230706	151200	279362590	5310	5310	5310	5310	65
359	20230706	151100	279017440	5300	5300	5300	5300	1
360	20230706	151000	279012140	5310	5310	5320	5310	97
361	20230706	150900	278496450	5310	5320	5320	5310	31
362	20230706	150800	278331640	5330	5330	5330	5330	112
363	20230706	150700	277734680	5330	5330	5330	5330	176
364	20230706	150600	276796600	5330	5330	5330	5330	52
365	20230706	150500	276519440	5310	5310	5310	5310	0
366	20230706	150400	276519440	5310	5310	5310	5310	0
367	20230706	150300	276519440	5310	5310	5310	5310	0
368	20230706	150200	276519440	5310	5310	5350	5300	2148
369	20230706	150100	265081560	5300	5300	5300	5300	19
370	20230706	150000	264980860	5300	5310	5310	5300	31
371	20230706	145900	264816550	5320	5320	5320	5320	62
372	20230706	145800	264486710	5320	5320	5320	5320	48
373	20230706	145700	264231350	5320	5320	5320	5320	117
374	20230706	145600	263608910	5320	5310	5320	5310	96
375	20230706	145500	263098490	5320	5320	5320	5320	67
376	20230706	145400	262742050	5310	5310	5310	5310	25
377	20230706	145300	262609300	5290	5290	5290	5290	139
378	20230706	145200	261873990	5290	5310	5310	5290	205
379	20230706	145100	260786040	5310	5310	5310	5310	44
380	20230706	145000	260552400	5310	5310	5310	5310	62
381	20230706	144900	260223180	5300	5300	5300	5300	31
382	20230706	144800	260058880	5300	5310	5310	5300	106
383	20230706	144700	259496590	5310	5310	5310	5310	0
384	20230706	144600	259496590	5310	5310	5310	5310	46
385	20230706	144500	259252330	5300	5300	5300	5300	30
386	20230706	144400	259093330	5310	5320	5320	5310	101
387	20230706	144300	258556400	5320	5320	5320	5310	109
388	20230706	144200	257976590	5330	5340	5340	5330	133
389	20230706	144100	257266980	5340	5340	5340	5340	1
390	20230706	144000	257261640	5340	5340	5340	5340	48
391	20230706	143900	257005320	5330	5330	5330	5330	3
392	20230706	143800	256989330	5320	5320	5320	5320	30
393	20230706	143700	256829730	5320	5320	5320	5320	51
394	20230706	143600	256558410	5310	5290	5310	5290	73
395	20230706	143500	256171340	5270	5310	5310	5230	12865
396	20230706	143400	188129250	5310	5360	5360	5310	259
397	20230706	143300	186742960	5360	5360	5360	5360	58
398	20230706	143200	186432080	5350	5350	5350	5350	0
399	20230706	143100	186432080	5350	5360	5360	5350	75
400	20230706	143000	186030380	5360	5360	5360	5360	0
401	20230706	142900	186030380	5360	5360	5360	5360	51
402	20230706	142800	185757020	5360	5360	5360	5360	50
403	20230706	142700	185489020	5350	5350	5350	5350	31
404	20230706	142600	185323170	5360	5360	5360	5360	47
405	20230706	142500	185071250	5360	5360	5360	5360	58
406	20230706	142400	184760370	5360	5350	5360	5350	77
407	20230706	142300	184347950	5350	5350	5350	5350	0
408	20230706	142200	184347950	5350	5350	5350	5350	42
409	20230706	142100	184123250	5350	5350	5350	5350	62
410	20230706	142000	183791550	5340	5350	5350	5340	85
411	20230706	141900	183337110	5350	5350	5350	5350	50
412	20230706	141800	183069610	5350	5350	5350	5350	0
413	20230706	141700	183069610	5350	5350	5350	5350	55
414	20230706	141600	182775360	5350	5360	5360	5350	58
415	20230706	141500	182464620	5360	5360	5360	5360	47
416	20230706	141400	182212700	5360	5360	5360	5360	55
417	20230706	141300	181917900	5360	5350	5360	5350	90
418	20230706	141200	181435810	5360	5360	5360	5360	57
419	20230706	141100	181130290	5360	5360	5360	5360	58
420	20230706	141000	180819410	5350	5350	5350	5350	9
421	20230706	140900	180771260	5350	5360	5360	5350	79
422	20230706	140800	180348030	5360	5360	5360	5360	59
423	20230706	140700	180031790	5360	5360	5360	5360	62
424	20230706	140600	179699470	5350	5350	5350	5350	31
425	20230706	140500	179533620	5350	5350	5350	5350	64
426	20230706	140400	179191220	5350	5350	5350	5350	16
427	20230706	140300	179105620	5360	5360	5360	5360	50
428	20230706	140200	178837620	5360	5350	5360	5350	86
429	20230706	140100	178376960	5360	5360	5360	5360	57
430	20230706	140000	178071440	5350	5350	5350	5350	40
431	20230706	135900	177857440	5350	5350	5350	5350	10
432	20230706	135800	177803940	5350	5360	5360	5350	82
433	20230706	135700	177364630	5360	5360	5360	5360	51
434	20230706	135600	177091270	5360	5360	5360	5360	54
435	20230706	135500	176801830	5350	5350	5350	5350	30
436	20230706	135400	176641330	5360	5360	5360	5360	47
437	20230706	135300	176389410	5360	5360	5360	5360	54
438	20230706	135200	176099970	5340	5340	5340	5340	13
439	20230706	135100	176030550	5350	5360	5360	5350	65
440	20230706	135000	175682330	5360	5360	5360	5360	62
441	20230706	134900	175350010	5360	5360	5360	5360	61
442	20230706	134800	175023050	5360	5350	5360	5350	75
443	20230706	134700	174621350	5360	5360	5360	5360	51
444	20230706	134600	174347990	5360	5360	5360	5360	57
445	20230706	134500	174042470	5350	5350	5350	5350	9
446	20230706	134400	173994320	5350	5360	5360	5350	85
447	20230706	134300	173538940	5360	5360	5360	5360	2
448	20230706	134200	173528220	5360	5360	5360	5360	55
449	20230706	134100	173233420	5350	5350	5350	5350	29
450	20230706	134000	173078270	5350	5360	5360	5350	56
451	20230706	133900	172778120	5360	5360	5360	5360	56
452	20230706	133800	172477960	5350	5350	5350	5350	25
453	20230706	133700	172344210	5350	5340	5350	5330	214
454	20230706	133600	171200820	5340	5340	5340	5340	21
455	20230706	133500	171088680	5340	5350	5350	5340	72
456	20230706	133400	170703700	5350	5350	5350	5350	50
457	20230706	133300	170436200	5350	5350	5350	5350	43
458	20230706	133200	170206150	5340	5340	5340	5340	0
459	20230706	133100	170206150	5340	5340	5340	5340	32
460	20230706	133000	170035270	5330	5340	5340	5330	68
461	20230706	132900	169672650	5350	5350	5350	5350	74
462	20230706	132800	169276750	5350	5350	5350	5350	37
463	20230706	132700	169078800	5350	5350	5350	5350	48
464	20230706	132600	168822000	5350	5350	5350	5350	46
465	20230706	132500	168575900	5350	5350	5350	5350	48
466	20230706	132400	168319100	5350	5350	5350	5350	50
467	20230706	132300	168051600	5350	5350	5350	5350	59
468	20230706	132200	167735950	5340	5340	5340	5340	30
469	20230706	132100	167575750	5340	5350	5350	5340	85
470	20230706	132000	167121280	5340	5340	5340	5340	0
471	20230706	131900	167121280	5340	5340	5340	5340	31
472	20230706	131800	166955740	5350	5350	5350	5350	56
473	20230706	131700	166656140	5350	5350	5360	5350	83
474	20230706	131600	166211600	5350	5350	5350	5350	20
475	20230706	131500	166104600	5350	5350	5350	5350	63
476	20230706	131400	165767550	5350	5350	5350	5350	57
477	20230706	131300	165462600	5350	5350	5350	5350	143
478	20230706	131200	164697550	5350	5340	5350	5340	88
479	20230706	131100	164227060	5350	5350	5350	5350	56
480	20230706	131000	163927460	5350	5350	5350	5350	43
481	20230706	130900	163697410	5350	5350	5350	5350	43
482	20230706	130800	163467360	5350	5350	5350	5350	4
483	20230706	130700	163445960	5360	5360	5360	5360	62
484	20230706	130600	163113640	5350	5350	5350	5350	50
485	20230706	130500	162846140	5350	5350	5360	5350	118
486	20230706	130400	162214260	5350	5350	5350	5350	0
487	20230706	130300	162214260	5350	5350	5350	5350	49
488	20230706	130200	161952110	5340	5340	5340	5340	7
489	20230706	130100	161914730	5340	5350	5350	5340	70
490	20230706	130000	161540460	5350	5360	5360	5350	68
491	20230706	125900	161176200	5350	5340	5350	5340	42
492	20230706	125800	160951550	5350	5350	5350	5350	47
493	20230706	125700	160700100	5340	5340	5340	5340	31
494	20230706	125600	160534560	5350	5350	5350	5350	43
495	20230706	125500	160304510	5350	5350	5350	5350	73
496	20230706	125400	159913960	5350	5350	5350	5350	31
497	20230706	125300	159748110	5360	5360	5360	5360	44
498	20230706	125200	159512270	5360	5360	5360	5360	60
499	20230706	125100	159190670	5360	5360	5360	5360	42
500	20230706	125000	158965550	5350	5360	5360	5350	85
501	20230706	124900	158510260	5350	5360	5360	5350	62
502	20230706	124800	158177990	5360	5360	5360	5360	47
503	20230706	124700	157926070	5350	5350	5350	5350	30
504	20230706	124600	157765570	5360	5370	5370	5360	54
505	20230706	124500	157475630	5360	5360	5360	5360	50
506	20230706	124400	157207630	5370	5370	5370	5370	54
507	20230706	124300	156917650	5350	5350	5350	5350	31
508	20230706	124200	156751800	5380	5360	5380	5360	500
509	20230706	124100	154064440	5350	5360	5360	5350	93
510	20230706	124000	153566330	5360	5360	5360	5360	62
511	20230706	123900	153234010	5360	5360	5360	5360	102
512	20230706	123800	152687290	5360	5360	5360	5360	0
513	20230706	123700	152687290	5360	5360	5360	5360	1750
514	20230706	123600	143307290	5350	5350	5350	5350	308
515	20230706	123500	141659490	5330	5330	5330	5330	0
516	20230706	123400	141659490	5330	5330	5330	5330	0
517	20230706	123300	141659490	5330	5350	5350	5330	51
518	20230706	123200	141387630	5350	5340	5350	5340	72
519	20230706	123100	141002730	5350	5350	5350	5350	48
520	20230706	123000	140745930	5350	5350	5350	5350	42
521	20230706	122900	140521230	5340	5340	5340	5340	33
522	20230706	122800	140345010	5340	5340	5350	5340	61
523	20230706	122700	140018710	5350	5340	5350	5340	44
524	20230706	122600	139783330	5340	5340	5350	5340	44
525	20230706	122500	139547950	5340	5340	5340	5340	35
526	20230706	122400	139361050	5330	5330	5330	5330	0
527	20230706	122300	139361050	5330	5350	5350	5330	107
528	20230706	122200	138789510	5350	5340	5350	5340	13
529	20230706	122100	138720010	5350	5340	5350	5340	81
530	20230706	122000	138286970	5350	5350	5350	5350	59
531	20230706	121900	137971320	5330	5330	5330	5330	0
532	20230706	121800	137971320	5330	5340	5340	5330	89
533	20230706	121700	137496360	5340	5340	5340	5340	0
534	20230706	121600	137496360	5340	5350	5350	5340	68
535	20230706	121500	137132790	5350	5350	5350	5350	48
536	20230706	121400	136875990	5340	5340	5340	5340	74
537	20230706	121300	136480830	5350	5350	5350	5350	44
538	20230706	121200	136245430	5340	5340	5340	5340	13
539	20230706	121100	136176010	5340	5340	5350	5340	81
540	20230706	121000	135742900	5340	5340	5340	5340	33
541	20230706	120900	135566680	5340	5340	5340	5340	0
542	20230706	120800	135566680	5340	5340	5350	5340	56
543	20230706	120700	135267170	5350	5340	5350	5340	88
544	20230706	120600	134796700	5340	5340	5350	5340	56
545	20230706	120500	134497130	5330	5330	5330	5330	0
546	20230706	120400	134497130	5330	5330	5330	5330	28
547	20230706	120300	134347890	5330	5350	5350	5330	49
548	20230706	120200	134085810	5340	5350	5350	5340	61
549	20230706	120100	133759470	5340	5340	5350	5340	51
550	20230706	120000	133486680	5340	5350	5350	5340	98
551	20230706	115900	132962740	5340	5350	5350	5340	46
552	20230706	115800	132716670	5340	5340	5340	5340	3
553	20230706	115700	132700650	5350	5340	5350	5340	59
554	20230706	115600	132385030	5340	5330	5340	5330	37
555	20230706	115500	132187790	5340	5330	5340	5330	59
556	20230706	115400	131872760	5340	5330	5340	5330	50
557	20230706	115300	131605790	5330	5330	5330	5330	36
558	20230706	115200	131413910	5340	5330	5340	5330	60
559	20230706	115100	131093530	5330	5330	5330	5330	59
560	20230706	115000	130779060	5330	5330	5330	5330	5
561	20230706	114900	130752410	5320	5330	5330	5320	78
562	20230706	114800	130336970	5330	5330	5330	5330	59
563	20230706	114700	130022500	5320	5320	5320	5320	0
564	20230706	114600	130022500	5320	5320	5320	5320	0
565	20230706	114500	130022500	5320	5320	5320	5320	44
566	20230706	114400	129788420	5310	5310	5310	5310	0
567	20230706	114300	129788420	5310	5300	5310	5300	49
568	20230706	114200	129528240	5300	5300	5300	5300	30
569	20230706	114100	129369240	5310	5310	5310	5310	47
570	20230706	114000	129119670	5310	5300	5310	5300	44
571	20230706	113900	128886040	5300	5300	5300	5300	24
572	20230706	113800	128758840	5300	5300	5300	5300	7
573	20230706	113700	128721740	5300	5300	5300	5300	1
574	20230706	113600	128716440	5300	5300	5300	5300	0
575	20230706	113500	128716440	5300	5300	5300	5300	30
576	20230706	113400	128557440	5300	5300	5300	5300	0
577	20230706	113300	128557440	5300	5300	5300	5300	1
578	20230706	113200	128552140	5300	5300	5300	5300	0
579	20230706	113100	128552140	5300	5300	5300	5300	31
580	20230706	113000	128387840	5300	5300	5300	5300	0
581	20230706	112900	128387840	5300	5300	5300	5300	0
582	20230706	112800	128387840	5300	5300	5300	5300	0
583	20230706	112700	128387840	5300	5300	5300	5300	30
584	20230706	112600	128228840	5300	5300	5300	5300	200
585	20230706	112500	127168840	5290	5290	5290	5290	0
586	20230706	112400	127168840	5290	5290	5290	5290	31
587	20230706	112300	127004850	5290	5290	5290	5290	0
588	20230706	112200	127004850	5290	5290	5290	5290	0
589	20230706	112100	127004850	5290	5290	5290	5290	9
590	20230706	112000	126957240	5290	5280	5290	5280	53
591	20230706	111900	126677100	5280	5280	5280	5280	0
592	20230706	111800	126677100	5280	5280	5280	5280	0
593	20230706	111700	126677100	5280	5280	5280	5280	8
594	20230706	111600	126634860	5280	5280	5280	5280	199
595	20230706	111500	125584140	5270	5270	5270	5270	0
596	20230706	111400	125584140	5270	5270	5270	5270	0
597	20230706	111300	125584140	5270	5270	5270	5270	100
598	20230706	111200	125057140	5250	5250	5250	5250	0
599	20230706	111100	125057140	5250	5250	5250	5250	0
600	20230706	111000	125057140	5250	5250	5250	5250	31
601	20230706	110900	124894390	5240	5240	5240	5240	0
602	20230706	110800	124894390	5240	5240	5240	5240	0
603	20230706	110700	124894390	5240	5240	5240	5240	83
604	20230706	110600	124459470	5230	5290	5290	5230	1892
605	20230706	110500	114513400	5290	5290	5290	5290	0
606	20230706	110400	114513400	5290	5290	5290	5290	0
607	20230706	110300	114513400	5290	5290	5290	5290	0
608	20230706	110200	114513400	5290	5290	5290	5290	31
609	20230706	110100	114349410	5290	5290	5290	5290	0
610	20230706	110000	114349410	5290	5290	5290	5290	0
611	20230706	105900	114349410	5290	5290	5290	5290	275
612	20230706	105800	112894660	5290	5290	5290	5290	0
613	20230706	105700	112894660	5290	5290	5290	5290	2
614	20230706	105600	112884080	5290	5290	5290	5290	0
615	20230706	105500	112884080	5290	5290	5290	5290	31
616	20230706	105400	112720090	5290	5290	5290	5290	0
617	20230706	105300	112720090	5290	5340	5340	5290	524
618	20230706	105200	109927120	5300	5290	5300	5260	1171
619	20230706	105100	103733190	5300	5300	5300	5300	0
620	20230706	105000	103733190	5300	5300	5300	5300	0
621	20230706	104900	103733190	5300	5300	5300	5300	19
622	20230706	104800	103632490	5300	5300	5300	5300	31
623	20230706	104700	103468190	5330	5330	5330	5330	0
624	20230706	104600	103468190	5330	5330	5330	5330	0
625	20230706	104500	103468190	5330	5320	5330	5320	3
626	20230706	104400	103452210	5310	5310	5310	5310	36
627	20230706	104300	103261050	5310	5310	5310	5310	1
628	20230706	104200	103255740	5310	5310	5310	5310	1
629	20230706	104100	103250430	5310	5310	5310	5310	31
630	20230706	104000	103085820	5310	5310	5310	5310	0
631	20230706	103900	103085820	5310	5310	5310	5310	0
632	20230706	103800	103085820	5310	5310	5310	5310	0
633	20230706	103700	103085820	5310	5310	5310	5310	30
634	20230706	103600	102926520	5330	5330	5330	5330	0
635	20230706	103500	102926520	5330	5330	5330	5330	0
636	20230706	103400	102926520	5330	5290	5340	5290	335
637	20230706	103300	101142220	5330	5290	5330	5290	2100
638	20230706	103200	90010690	5310	5310	5310	5310	2
639	20230706	103100	90000070	5290	5290	5290	5290	0
640	20230706	103000	90000070	5290	5290	5290	5290	30
641	20230706	102900	89841370	5300	5300	5300	5300	3
642	20230706	102800	89825470	5290	5290	5290	5290	3
643	20230706	102700	89809600	5290	5290	5290	5290	0
644	20230706	102600	89809600	5290	5290	5290	5290	30
645	20230706	102500	89650900	5290	5290	5290	5290	0
646	20230706	102400	89650900	5290	5290	5290	5290	0
647	20230706	102300	89650900	5290	5290	5290	5290	31
648	20230706	102200	89486910	5310	5310	5310	5310	0
649	20230706	102100	89486910	5310	5310	5310	5310	1
650	20230706	102000	89481600	5290	5290	5290	5290	0
651	20230706	101900	89481600	5290	5290	5290	5290	30
652	20230706	101800	89322900	5290	5290	5290	5290	0
653	20230706	101700	89322900	5290	5290	5290	5290	0
654	20230706	101600	89322900	5290	5290	5290	5290	31
655	20230706	101500	89158910	5310	5310	5310	5310	0
656	20230706	101400	89158910	5310	5310	5310	5310	0
657	20230706	101300	89158910	5310	5310	5310	5310	0
658	20230706	101200	89158910	5310	5290	5310	5290	31
659	20230706	101100	88994900	5290	5290	5290	5290	4
660	20230706	101000	88973740	5290	5290	5290	5290	0
661	20230706	100900	88973740	5290	5290	5290	5290	1
662	20230706	100800	88968450	5280	5290	5290	5280	245
663	20230706	100700	87672710	5290	5300	5300	5290	181
664	20230706	100600	86715210	5290	5290	5290	5290	0
665	20230706	100500	86715210	5290	5290	5290	5290	30
666	20230706	100400	86556510	5280	5280	5280	5280	0
667	20230706	100300	86556510	5280	5280	5280	5280	0
668	20230706	100200	86556510	5280	5280	5280	5280	0
669	20230706	100100	86556510	5280	5280	5280	5280	31
670	20230706	100000	86392830	5270	5270	5270	5270	9
671	20230706	095900	86345400	5270	5300	5300	5260	10643
672	20230706	095800	30276060	5300	5290	5300	5290	630
673	20230706	095700	26937360	5300	5300	5300	5300	0
674	20230706	095600	26937360	5300	5300	5300	5300	0
675	20230706	095500	26937360	5300	5300	5300	5300	0
676	20230706	095400	26937360	5300	5350	5350	5300	34
677	20230706	095300	26757010	5300	5300	5300	5300	0
678	20230706	095200	26757010	5300	5300	5300	5300	0
679	20230706	095100	26757010	5300	5300	5300	5300	23
680	20230706	095000	26635110	5300	5310	5350	5300	207
681	20230706	094900	25532730	5290	5290	5290	5290	0
682	20230706	094800	25532730	5290	5290	5290	5290	0
683	20230706	094700	25532730	5290	5290	5290	5290	31
684	20230706	094600	25368740	5290	5290	5290	5290	0
685	20230706	094500	25368740	5290	5290	5290	5290	0
686	20230706	094400	25368740	5290	5290	5290	5290	0
687	20230706	094300	25368740	5290	5290	5290	5290	30
688	20230706	094200	25210040	5310	5310	5310	5310	0
689	20230706	094100	25210040	5310	5310	5310	5310	0
690	20230706	094000	25210040	5310	5310	5310	5310	1
691	20230706	093900	25204730	5350	5350	5350	5350	2
692	20230706	093800	25194030	5310	5310	5310	5310	0
693	20230706	093700	25194030	5310	5350	5350	5310	926
694	20230706	093600	20276930	5300	5300	5300	5300	30
695	20230706	093500	20117930	5290	5290	5290	5290	0
696	20230706	093400	20117930	5290	5290	5290	5290	0
697	20230706	093300	20117930	5290	5300	5300	5290	272
698	20230706	093200	18679030	5290	5280	5290	5280	32
699	20230706	093100	18509760	5280	5280	5280	5280	0
700	20230706	093000	18509760	5280	5280	5280	5280	0
701	20230706	092900	18509760	5280	5280	5280	5280	30
702	20230706	092800	18351360	5290	5290	5290	5290	0
703	20230706	092700	18351360	5290	5290	5290	5290	0
704	20230706	092600	18351360	5290	5290	5290	5290	0
705	20230706	092500	18351360	5290	5290	5290	5290	31
706	20230706	092400	18187370	5280	5280	5280	5280	1
707	20230706	092300	18182090	5370	5370	5370	5370	500
708	20230706	092200	15497090	5370	5380	5380	5370	993
709	20230706	092100	10163340	5370	5290	5370	5290	141
710	20230706	092000	9407250	5270	5270	5270	5270	0
711	20230706	091900	9407250	5270	5270	5270	5270	0
712	20230706	091800	9407250	5270	5270	5270	5270	31
713	20230706	091700	9243880	5360	5360	5360	5360	0
714	20230706	091600	9243880	5360	5360	5360	5360	24
715	20230706	091500	9115240	5360	5360	5360	5360	130
716	20230706	091400	8418440	5370	5370	5370	5370	0
717	20230706	091300	8418440	5370	5360	5370	5360	102
718	20230706	091200	7871700	5360	5360	5360	5360	300
719	20230706	091100	6263700	5360	5360	5360	5360	31
720	20230706	091000	6097540	5360	5360	5360	5360	0
721	20230706	090900	6097540	5360	5280	5360	5280	535
722	20230706	090800	3254660	5260	5280	5280	5260	536
723	20230706	090700	434580	5260	5250	5260	5250	48
724	20230706	090600	182400	5310	5310	5310	5310	2
725	20230706	090500	171780	5310	5310	5310	5310	0
726	20230706	090400	171780	5310	5370	5370	5310	11
727	20230706	090300	112770	5370	5370	5370	5370	20
728	20230706	090200	5370	5370	5370	5370	5370	0
729	20230706	090100	5370	5370	5370	5370	5370	0
730	20230706	090000	5370	5370	5370	5370	5370	1