KissMeData/451800/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	205200	191437020	5260	5260	5260	5260	239
3	20230703	205100	191437020	5260	5260	5260	5260	0
4	20230703	205000	191437020	5260	5260	5260	5260	0
5	20230703	204900	191437020	5260	5260	5260	5260	0
6	20230703	204800	191437020	5260	5260	5260	5260	0
7	20230703	204700	191437020	5260	5260	5260	5260	0
8	20230703	204600	191437020	5260	5260	5260	5260	0
9	20230703	204500	191437020	5260	5260	5260	5260	0
10	20230703	204400	191437020	5260	5260	5260	5260	0
11	20230703	204300	191437020	5260	5260	5260	5260	0
12	20230703	204200	191437020	5260	5260	5260	5260	0
13	20230703	204100	191437020	5260	5260	5260	5260	0
14	20230703	204000	191437020	5260	5260	5260	5260	0
15	20230703	203900	191437020	5260	5260	5260	5260	0
16	20230703	203800	191437020	5260	5260	5260	5260	0
17	20230703	203700	191437020	5260	5260	5260	5260	0
18	20230703	203600	191437020	5260	5260	5260	5260	0
19	20230703	203500	191437020	5260	5260	5260	5260	0
20	20230703	203400	191437020	5260	5260	5260	5260	0
21	20230703	203300	191437020	5260	5260	5260	5260	0
22	20230703	203200	191437020	5260	5260	5260	5260	0
23	20230703	203100	191437020	5260	5260	5260	5260	0
24	20230703	203000	191437020	5260	5260	5260	5260	0
25	20230703	202900	191437020	5260	5260	5260	5260	0
26	20230703	202800	191437020	5260	5260	5260	5260	0
27	20230703	202700	191437020	5260	5260	5260	5260	0
28	20230703	202600	191437020	5260	5260	5260	5260	0
29	20230703	202500	191437020	5260	5260	5260	5260	0
30	20230703	202400	191437020	5260	5260	5260	5260	0
31	20230703	202300	191437020	5260	5260	5260	5260	0
32	20230703	202200	191437020	5260	5260	5260	5260	239
33	20230703	202100	191437020	5260	5260	5260	5260	0
34	20230703	202000	191437020	5260	5260	5260	5260	0
35	20230703	201900	191437020	5260	5260	5260	5260	0
36	20230703	201800	191437020	5260	5260	5260	5260	0
37	20230703	201700	191437020	5260	5260	5260	5260	0
38	20230703	201600	191437020	5260	5260	5260	5260	0
39	20230703	201500	191437020	5260	5260	5260	5260	0
40	20230703	201400	191437020	5260	5260	5260	5260	0
41	20230703	201300	191437020	5260	5260	5260	5260	0
42	20230703	201200	191437020	5260	5260	5260	5260	0
43	20230703	201100	191437020	5260	5260	5260	5260	0
44	20230703	201000	191437020	5260	5260	5260	5260	0
45	20230703	200900	191437020	5260	5260	5260	5260	0
46	20230703	200800	191437020	5260	5260	5260	5260	0
47	20230703	200700	191437020	5260	5260	5260	5260	0
48	20230703	200600	191437020	5260	5260	5260	5260	0
49	20230703	200500	191437020	5260	5260	5260	5260	0
50	20230703	200400	191437020	5260	5260	5260	5260	0
51	20230703	200300	191437020	5260	5260	5260	5260	0
52	20230703	200200	191437020	5260	5260	5260	5260	0
53	20230703	200100	191437020	5260	5260	5260	5260	0
54	20230703	200000	191437020	5260	5260	5260	5260	0
55	20230703	195900	191437020	5260	5260	5260	5260	0
56	20230703	195800	191437020	5260	5260	5260	5260	0
57	20230703	195700	191437020	5260	5260	5260	5260	0
58	20230703	195600	191437020	5260	5260	5260	5260	0
59	20230703	195500	191437020	5260	5260	5260	5260	0
60	20230703	195400	191437020	5260	5260	5260	5260	0
61	20230703	195300	191437020	5260	5260	5260	5260	0
62	20230703	195200	191437020	5260	5260	5260	5260	239
63	20230703	195100	191437020	5260	5260	5260	5260	0
64	20230703	195000	191437020	5260	5260	5260	5260	0
65	20230703	194900	191437020	5260	5260	5260	5260	0
66	20230703	194800	191437020	5260	5260	5260	5260	0
67	20230703	194700	191437020	5260	5260	5260	5260	0
68	20230703	194600	191437020	5260	5260	5260	5260	0
69	20230703	194500	191437020	5260	5260	5260	5260	0
70	20230703	194400	191437020	5260	5260	5260	5260	0
71	20230703	194300	191437020	5260	5260	5260	5260	0
72	20230703	194200	191437020	5260	5260	5260	5260	0
73	20230703	194100	191437020	5260	5260	5260	5260	0
74	20230703	194000	191437020	5260	5260	5260	5260	0
75	20230703	193900	191437020	5260	5260	5260	5260	0
76	20230703	193800	191437020	5260	5260	5260	5260	0
77	20230703	193700	191437020	5260	5260	5260	5260	0
78	20230703	193600	191437020	5260	5260	5260	5260	0
79	20230703	193500	191437020	5260	5260	5260	5260	0
80	20230703	193400	191437020	5260	5260	5260	5260	0
81	20230703	193300	191437020	5260	5260	5260	5260	0
82	20230703	193200	191437020	5260	5260	5260	5260	0
83	20230703	193100	191437020	5260	5260	5260	5260	0
84	20230703	193000	191437020	5260	5260	5260	5260	0
85	20230703	192900	191437020	5260	5260	5260	5260	0
86	20230703	192800	191437020	5260	5260	5260	5260	0
87	20230703	192700	191437020	5260	5260	5260	5260	0
88	20230703	192600	191437020	5260	5260	5260	5260	0
89	20230703	192500	191437020	5260	5260	5260	5260	0
90	20230703	192400	191437020	5260	5260	5260	5260	0
91	20230703	192300	191437020	5260	5260	5260	5260	0
92	20230703	192200	191437020	5260	5260	5260	5260	239
93	20230703	192100	191437020	5260	5260	5260	5260	0
94	20230703	192000	191437020	5260	5260	5260	5260	0
95	20230703	191900	191437020	5260	5260	5260	5260	0
96	20230703	191800	191437020	5260	5260	5260	5260	0
97	20230703	191700	191437020	5260	5260	5260	5260	0
98	20230703	191600	191437020	5260	5260	5260	5260	0
99	20230703	191500	191437020	5260	5260	5260	5260	0
100	20230703	191400	191437020	5260	5260	5260	5260	0
101	20230703	191300	191437020	5260	5260	5260	5260	0
102	20230703	191200	191437020	5260	5260	5260	5260	0
103	20230703	191100	191437020	5260	5260	5260	5260	0
104	20230703	191000	191437020	5260	5260	5260	5260	0
105	20230703	190900	191437020	5260	5260	5260	5260	0
106	20230703	190800	191437020	5260	5260	5260	5260	0
107	20230703	190700	191437020	5260	5260	5260	5260	0
108	20230703	190600	191437020	5260	5260	5260	5260	0
109	20230703	190500	191437020	5260	5260	5260	5260	0
110	20230703	190400	191437020	5260	5260	5260	5260	0
111	20230703	190300	191437020	5260	5260	5260	5260	0
112	20230703	190200	191437020	5260	5260	5260	5260	0
113	20230703	190100	191437020	5260	5260	5260	5260	0
114	20230703	190000	191437020	5260	5260	5260	5260	0
115	20230703	185900	191437020	5260	5260	5260	5260	0
116	20230703	185800	191437020	5260	5260	5260	5260	0
117	20230703	185700	191437020	5260	5260	5260	5260	0
118	20230703	185600	191437020	5260	5260	5260	5260	0
119	20230703	185500	191437020	5260	5260	5260	5260	0
120	20230703	185400	191437020	5260	5260	5260	5260	0
121	20230703	185300	191437020	5260	5260	5260	5260	0
122	20230703	185200	191437020	5260	5260	5260	5260	239
123	20230703	185100	191437020	5260	5260	5260	5260	0
124	20230703	185000	191437020	5260	5260	5260	5260	0
125	20230703	184900	191437020	5260	5260	5260	5260	0
126	20230703	184800	191437020	5260	5260	5260	5260	0
127	20230703	184700	191437020	5260	5260	5260	5260	0
128	20230703	184600	191437020	5260	5260	5260	5260	0
129	20230703	184500	191437020	5260	5260	5260	5260	0
130	20230703	184400	191437020	5260	5260	5260	5260	0
131	20230703	184300	191437020	5260	5260	5260	5260	0
132	20230703	184200	191437020	5260	5260	5260	5260	0
133	20230703	184100	191437020	5260	5260	5260	5260	0
134	20230703	184000	191437020	5260	5260	5260	5260	0
135	20230703	183900	191437020	5260	5260	5260	5260	0
136	20230703	183800	191437020	5260	5260	5260	5260	0
137	20230703	183700	191437020	5260	5260	5260	5260	0
138	20230703	183600	191437020	5260	5260	5260	5260	0
139	20230703	183500	191437020	5260	5260	5260	5260	0
140	20230703	183400	191437020	5260	5260	5260	5260	0
141	20230703	183300	191437020	5260	5260	5260	5260	0
142	20230703	183200	191437020	5260	5260	5260	5260	0
143	20230703	183100	191437020	5260	5260	5260	5260	0
144	20230703	183000	191437020	5260	5260	5260	5260	0
145	20230703	182900	191437020	5260	5260	5260	5260	0
146	20230703	182800	191437020	5260	5260	5260	5260	0
147	20230703	182700	191437020	5260	5260	5260	5260	0
148	20230703	182600	191437020	5260	5260	5260	5260	0
149	20230703	182500	191437020	5260	5260	5260	5260	0
150	20230703	182400	191437020	5260	5260	5260	5260	0
151	20230703	182300	191437020	5260	5260	5260	5260	0
152	20230703	182200	191437020	5260	5260	5260	5260	239
153	20230703	182100	191437020	5260	5260	5260	5260	0
154	20230703	182000	191437020	5260	5260	5260	5260	0
155	20230703	181900	191437020	5260	5260	5260	5260	0
156	20230703	181800	191437020	5260	5260	5260	5260	0
157	20230703	181700	191437020	5260	5260	5260	5260	0
158	20230703	181600	191437020	5260	5260	5260	5260	0
159	20230703	181500	191437020	5260	5260	5260	5260	0
160	20230703	181400	191437020	5260	5260	5260	5260	0
161	20230703	181300	191437020	5260	5260	5260	5260	0
162	20230703	181200	191437020	5260	5260	5260	5260	0
163	20230703	181100	191437020	5260	5260	5260	5260	0
164	20230703	181000	191437020	5260	5260	5260	5260	0
165	20230703	180900	191437020	5260	5260	5260	5260	0
166	20230703	180800	191437020	5260	5260	5260	5260	0
167	20230703	180700	191437020	5260	5260	5260	5260	0
168	20230703	180600	191437020	5260	5260	5260	5260	0
169	20230703	180500	191437020	5260	5260	5260	5260	0
170	20230703	180400	191437020	5260	5260	5260	5260	0
171	20230703	180300	191437020	5260	5260	5260	5260	0
172	20230703	180200	191437020	5260	5260	5260	5260	0
173	20230703	180100	191437020	5260	5260	5260	5260	0
174	20230703	180000	191437020	5260	5260	5260	5260	0
175	20230703	175900	191437020	5260	5260	5260	5260	0
176	20230703	175800	191437020	5260	5260	5260	5260	0
177	20230703	175700	191437020	5260	5260	5260	5260	0
178	20230703	175600	191437020	5260	5260	5260	5260	0
179	20230703	175500	191437020	5260	5260	5260	5260	0
180	20230703	175400	191437020	5260	5260	5260	5260	0
181	20230703	175300	191437020	5260	5260	5260	5260	0
182	20230703	175200	191437020	5260	5260	5260	5260	239
183	20230703	175100	191437020	5260	5260	5260	5260	0
184	20230703	175000	191437020	5260	5260	5260	5260	0
185	20230703	174900	191437020	5260	5260	5260	5260	0
186	20230703	174800	191437020	5260	5260	5260	5260	0
187	20230703	174700	191437020	5260	5260	5260	5260	0
188	20230703	174600	191437020	5260	5260	5260	5260	0
189	20230703	174500	191437020	5260	5260	5260	5260	0
190	20230703	174400	191437020	5260	5260	5260	5260	0
191	20230703	174300	191437020	5260	5260	5260	5260	0
192	20230703	174200	191437020	5260	5260	5260	5260	0
193	20230703	174100	191437020	5260	5260	5260	5260	0
194	20230703	174000	191437020	5260	5260	5260	5260	0
195	20230703	173900	191437020	5260	5260	5260	5260	0
196	20230703	173800	191437020	5260	5260	5260	5260	0
197	20230703	173700	191437020	5260	5260	5260	5260	0
198	20230703	173600	191437020	5260	5260	5260	5260	0
199	20230703	173500	191437020	5260	5260	5260	5260	0
200	20230703	173400	191437020	5260	5260	5260	5260	0
201	20230703	173300	191437020	5260	5260	5260	5260	0
202	20230703	173200	191437020	5260	5260	5260	5260	0
203	20230703	173100	191437020	5260	5260	5260	5260	0
204	20230703	173000	191437020	5260	5260	5260	5260	0
205	20230703	172900	191437020	5260	5260	5260	5260	0
206	20230703	172800	191437020	5260	5260	5260	5260	0
207	20230703	172700	191437020	5260	5260	5260	5260	0
208	20230703	172600	191437020	5260	5260	5260	5260	0
209	20230703	172500	191437020	5260	5260	5260	5260	0
210	20230703	172400	191437020	5260	5260	5260	5260	0
211	20230703	172300	191437020	5260	5260	5260	5260	0
212	20230703	172200	191437020	5260	5260	5260	5260	239
213	20230703	172100	191437020	5260	5260	5260	5260	0
214	20230703	172000	191437020	5260	5260	5260	5260	0
215	20230703	171900	191437020	5260	5260	5260	5260	0
216	20230703	171800	191437020	5260	5260	5260	5260	0
217	20230703	171700	191437020	5260	5260	5260	5260	0
218	20230703	171600	191437020	5260	5260	5260	5260	0
219	20230703	171500	191437020	5260	5260	5260	5260	0
220	20230703	171400	191437020	5260	5260	5260	5260	0
221	20230703	171300	191437020	5260	5260	5260	5260	0
222	20230703	171200	191437020	5260	5260	5260	5260	0
223	20230703	171100	191437020	5260	5260	5260	5260	0
224	20230703	171000	191437020	5260	5260	5260	5260	0
225	20230703	170900	191437020	5260	5260	5260	5260	0
226	20230703	170800	191437020	5260	5260	5260	5260	0
227	20230703	170700	191437020	5260	5260	5260	5260	0
228	20230703	170600	191437020	5260	5260	5260	5260	0
229	20230703	170500	191437020	5260	5260	5260	5260	0
230	20230703	170400	191437020	5260	5260	5260	5260	0
231	20230703	170300	191437020	5260	5260	5260	5260	0
232	20230703	170200	191437020	5260	5260	5260	5260	0
233	20230703	170100	191437020	5260	5260	5260	5260	0
234	20230703	170000	191437020	5260	5260	5260	5260	0
235	20230703	165900	191437020	5260	5260	5260	5260	0
236	20230703	165800	191437020	5260	5260	5260	5260	0
237	20230703	165700	191437020	5260	5260	5260	5260	0
238	20230703	165600	191437020	5260	5260	5260	5260	0
239	20230703	165500	191437020	5260	5260	5260	5260	0
240	20230703	165400	191437020	5260	5260	5260	5260	0
241	20230703	165300	191437020	5260	5260	5260	5260	0
242	20230703	165200	191437020	5260	5260	5260	5260	239
243	20230703	165100	191437020	5260	5260	5260	5260	0
244	20230703	165000	191437020	5260	5260	5260	5260	0
245	20230703	164900	191437020	5260	5260	5260	5260	0
246	20230703	164800	191437020	5260	5260	5260	5260	0
247	20230703	164700	191437020	5260	5260	5260	5260	0
248	20230703	164600	191437020	5260	5260	5260	5260	0
249	20230703	164500	191437020	5260	5260	5260	5260	0
250	20230703	164400	191437020	5260	5260	5260	5260	0
251	20230703	164300	191437020	5260	5260	5260	5260	0
252	20230703	164200	191437020	5260	5260	5260	5260	0
253	20230703	164100	191437020	5260	5260	5260	5260	0
254	20230703	164000	191437020	5260	5260	5260	5260	0
255	20230703	163900	191437020	5260	5260	5260	5260	0
256	20230703	163800	191437020	5260	5260	5260	5260	0
257	20230703	163700	191437020	5260	5260	5260	5260	0
258	20230703	163600	191437020	5260	5260	5260	5260	0
259	20230703	163500	191437020	5260	5260	5260	5260	0
260	20230703	163400	191437020	5260	5260	5260	5260	0
261	20230703	163300	191437020	5260	5260	5260	5260	0
262	20230703	163200	191437020	5260	5260	5260	5260	0
263	20230703	163100	191437020	5260	5260	5260	5260	0
264	20230703	163000	191437020	5260	5260	5260	5260	0
265	20230703	162900	191437020	5260	5260	5260	5260	0
266	20230703	162800	191437020	5260	5260	5260	5260	0
267	20230703	162700	191437020	5260	5260	5260	5260	0
268	20230703	162600	191437020	5260	5260	5260	5260	0
269	20230703	162500	191437020	5260	5260	5260	5260	0
270	20230703	162400	191437020	5260	5260	5260	5260	0
271	20230703	162300	191437020	5260	5260	5260	5260	0
272	20230703	162200	191437020	5260	5260	5260	5260	239
273	20230703	162100	191437020	5260	5260	5260	5260	0
274	20230703	162000	191437020	5260	5260	5260	5260	0
275	20230703	161900	191437020	5260	5260	5260	5260	0
276	20230703	161800	191437020	5260	5260	5260	5260	0
277	20230703	161700	191437020	5260	5260	5260	5260	0
278	20230703	161600	191437020	5260	5260	5260	5260	0
279	20230703	161500	191437020	5260	5260	5260	5260	0
280	20230703	161400	191437020	5260	5260	5260	5260	0
281	20230703	161300	191437020	5260	5260	5260	5260	0
282	20230703	161200	191437020	5260	5260	5260	5260	0
283	20230703	161100	191437020	5260	5260	5260	5260	0
284	20230703	161000	191437020	5260	5260	5260	5260	0
285	20230703	160900	191437020	5260	5260	5260	5260	0
286	20230703	160800	191437020	5260	5260	5260	5260	0
287	20230703	160700	191437020	5260	5260	5260	5260	0
288	20230703	160600	191437020	5260	5260	5260	5260	0
289	20230703	160500	191437020	5260	5260	5260	5260	0
290	20230703	160400	191437020	5260	5260	5260	5260	0
291	20230703	160300	191437020	5260	5260	5260	5260	0
292	20230703	160200	191437020	5260	5260	5260	5260	0
293	20230703	160100	191437020	5260	5260	5260	5260	0
294	20230703	160000	191437020	5260	5260	5260	5260	0
295	20230703	155900	191437020	5260	5260	5260	5260	0
296	20230703	155800	191437020	5260	5260	5260	5260	0
297	20230703	155700	191437020	5260	5260	5260	5260	0
298	20230703	155600	191437020	5260	5260	5260	5260	0
299	20230703	155500	191437020	5260	5260	5260	5260	0
300	20230703	155400	191437020	5260	5260	5260	5260	0
301	20230703	155300	191437020	5260	5260	5260	5260	0
302	20230703	155200	191437020	5260	5260	5260	5260	239
303	20230703	155100	191437020	5260	5260	5260	5260	0
304	20230703	155000	191437020	5260	5260	5260	5260	0
305	20230703	154900	191437020	5260	5260	5260	5260	0
306	20230703	154800	191437020	5260	5260	5260	5260	0
307	20230703	154700	191437020	5260	5260	5260	5260	0
308	20230703	154600	191437020	5260	5260	5260	5260	0
309	20230703	154500	191437020	5260	5260	5260	5260	0
310	20230703	154400	191437020	5260	5260	5260	5260	0
311	20230703	154300	191437020	5260	5260	5260	5260	0
312	20230703	154200	191437020	5260	5260	5260	5260	0
313	20230703	154100	191437020	5260	5260	5260	5260	0
314	20230703	154000	191437020	5260	5260	5260	5260	0
315	20230703	153900	191437020	5260	5260	5260	5260	0
316	20230703	153800	191437020	5260	5260	5260	5260	0
317	20230703	153700	191437020	5260	5260	5260	5260	0
318	20230703	153600	191437020	5260	5260	5260	5260	0
319	20230703	153500	191437020	5260	5260	5260	5260	0
320	20230703	153400	191437020	5260	5260	5260	5260	0
321	20230703	153300	191437020	5260	5260	5260	5260	0
322	20230703	153200	191437020	5260	5260	5260	5260	0
323	20230703	153100	191437020	5260	5260	5260	5260	0
324	20230703	153000	191437020	5260	5260	5260	5260	239
325	20230703	152900	190179880	5310	5310	5310	5310	0
326	20230703	152800	190179880	5310	5310	5310	5310	0
327	20230703	152700	190179880	5310	5310	5310	5310	0
328	20230703	152600	190179880	5310	5310	5310	5310	0
329	20230703	152500	190179880	5310	5310	5310	5310	0
330	20230703	152400	190179880	5310	5310	5310	5310	0
331	20230703	152300	190179880	5310	5310	5310	5310	0
332	20230703	152200	190179880	5310	5310	5310	5310	0
333	20230703	152100	190179880	5310	5310	5310	5310	0
334	20230703	152000	190179880	5310	5310	5310	5310	0
335	20230703	151900	190179880	5310	5310	5310	5310	30
336	20230703	151800	190020580	5310	5310	5310	5310	0
337	20230703	151700	190020580	5310	5310	5310	5310	248
338	20230703	151600	188703700	5310	5310	5310	5310	128
339	20230703	151500	188024020	5310	5310	5310	5310	21
340	20230703	151400	187912510	5310	5310	5310	5310	22
341	20230703	151300	187795690	5310	5310	5310	5300	112
342	20230703	151200	187201440	5300	5300	5300	5300	0
343	20230703	151100	187201440	5300	5310	5310	5300	128
344	20230703	151000	186522830	5300	5310	5310	5300	972
345	20230703	150900	181369010	5310	5310	5310	5310	130
346	20230703	150800	180678710	5310	5310	5310	5310	70
347	20230703	150700	180307010	5310	5310	5310	5310	22
348	20230703	150600	180190190	5310	5310	5310	5310	21
349	20230703	150500	180078680	5310	5310	5310	5310	136
350	20230703	150400	179356520	5310	5310	5310	5310	69
351	20230703	150300	178990130	5310	5310	5310	5310	22
352	20230703	150200	178873310	5300	5300	5310	5300	271
353	20230703	150100	177436800	5310	5310	5310	5310	134
354	20230703	150000	176725260	5310	5310	5310	5310	21
355	20230703	145900	176613750	5310	5310	5310	5310	22
356	20230703	145800	176496930	5310	5320	5320	5310	276
357	20230703	145700	175029950	5320	5320	5320	5320	70
358	20230703	145600	174657550	5320	5310	5320	5310	61
359	20230703	145500	174333430	5320	5320	5320	5320	22
360	20230703	145400	174216390	5320	5320	5320	5310	138
361	20230703	145300	173482240	5320	5320	5320	5320	69
362	20230703	145200	173115160	5320	5320	5320	5320	22
363	20230703	145100	172998120	5320	5320	5320	5310	168
364	20230703	145000	172105360	5320	5320	5320	5320	138
365	20230703	144900	171371200	5320	5320	5320	5320	21
366	20230703	144800	171259480	5320	5320	5320	5320	22
367	20230703	144700	171142440	5320	5320	5320	5320	69
368	20230703	144600	170775360	5320	5320	5320	5320	135
369	20230703	144500	170057160	5310	5320	5320	5310	222
370	20230703	144400	168878120	5320	5320	5320	5320	56
371	20230703	144300	168580200	5320	5320	5320	5320	71
372	20230703	144200	168202480	5320	5320	5320	5320	132
373	20230703	144100	167500240	5310	5320	5320	5310	33
374	20230703	144000	167324790	5320	5320	5320	5320	23
375	20230703	143900	167202430	5310	5320	5320	5310	236
376	20230703	143800	165947910	5320	5320	5320	5320	22
377	20230703	143700	165830870	5320	5320	5320	5320	23
378	20230703	143600	165708510	5320	5320	5320	5310	189
379	20230703	143500	164704230	5320	5320	5320	5320	148
380	20230703	143400	163916870	5320	5320	5320	5320	23
381	20230703	143300	163794510	5320	5320	5320	5320	22
382	20230703	143200	163677470	5320	5320	5320	5320	70
383	20230703	143100	163305070	5320	5320	5320	5310	136
384	20230703	143000	162581600	5310	5320	5320	5310	123
385	20230703	142900	161928240	5320	5310	5320	5310	23
386	20230703	142800	161805890	5320	5320	5320	5320	71
387	20230703	142700	161428170	5320	5320	5320	5320	147
388	20230703	142600	160646130	5320	5320	5320	5320	22
389	20230703	142500	160529090	5320	5320	5320	5320	70
390	20230703	142400	160156690	5320	5320	5320	5320	109
391	20230703	142300	159576810	5320	5320	5320	5320	45
392	20230703	142200	159337410	5320	5310	5320	5310	223
393	20230703	142100	158153050	5320	5320	5320	5320	108
394	20230703	142000	157578490	5320	5320	5320	5310	505
395	20230703	141900	154893890	5320	5320	5320	5320	23
396	20230703	141800	154771530	5320	5320	5320	5320	23
397	20230703	141700	154649170	5320	5320	5320	5320	70
398	20230703	141600	154276770	5320	5320	5320	5320	139
399	20230703	141500	153537290	5320	5320	5320	5320	23
400	20230703	141400	153414930	5320	5320	5320	5320	23
401	20230703	141300	153292570	5320	5320	5320	5320	118
402	20230703	141200	152664810	5320	5320	5320	5320	93
403	20230703	141100	152170050	5320	5320	5320	5320	458
404	20230703	141000	149733490	5320	5310	5320	5310	73
405	20230703	140900	149345630	5320	5320	5320	5320	70
406	20230703	140800	148973230	5320	5320	5320	5320	85
407	20230703	140700	148521030	5320	5320	5320	5320	23
408	20230703	140600	148398670	5320	5310	5320	5310	879
409	20230703	140500	143729890	5320	5320	5320	5320	112
410	20230703	140400	143134050	5320	5320	5320	5320	46
411	20230703	140300	142889330	5320	5320	5320	5320	47
412	20230703	140200	142639290	5310	5320	5320	5310	334
413	20230703	140100	140864800	5320	5320	5320	5320	109
414	20230703	140000	140284920	5320	5320	5320	5320	34
415	20230703	135900	140104040	5320	5310	5320	5310	499
416	20230703	135800	137454020	5310	5310	5310	5310	47
417	20230703	135700	137204450	5310	5310	5310	5310	143
418	20230703	135600	136445120	5310	5310	5310	5310	33
419	20230703	135500	136269890	5310	5310	5310	5310	81
420	20230703	135400	135839780	5310	5310	5310	5310	47
421	20230703	135300	135590210	5310	5310	5310	5310	72
422	20230703	135200	135207890	5310	5310	5310	5310	33
423	20230703	135100	135032660	5310	5310	5310	5310	81
424	20230703	135000	134602550	5300	5300	5300	5300	45
425	20230703	134900	134364050	5300	5300	5300	5300	74
426	20230703	134800	133971850	5300	5300	5300	5300	81
427	20230703	134700	133542550	5310	5310	5310	5310	48
428	20230703	134600	133287670	5310	5310	5310	5310	131
429	20230703	134500	132592060	5300	5300	5300	5300	6
430	20230703	134400	132560260	5300	5300	5300	5300	82
431	20230703	134300	132125660	5300	5300	5300	5300	81
432	20230703	134200	131696360	5300	5300	5300	5300	76
433	20230703	134100	131293560	5300	5300	5300	5300	34
434	20230703	134000	131113360	5300	5300	5300	5300	47
435	20230703	133900	130864260	5300	5300	5300	5300	181
436	20230703	133800	129904960	5310	5320	5320	5310	265
437	20230703	133700	128496930	5320	5320	5320	5320	34
438	20230703	133600	128316050	5320	5320	5320	5320	129
439	20230703	133500	127629770	5320	5320	5320	5320	33
440	20230703	133400	127454210	5320	5320	5320	5320	72
441	20230703	133300	127071170	5320	5320	5320	5320	48
442	20230703	133200	126815810	5320	5320	5320	5320	81
443	20230703	133100	126384890	5320	5320	5320	5320	112
444	20230703	133000	125789050	5320	5320	5320	5320	68
445	20230703	132900	125427290	5320	5320	5320	5320	109
446	20230703	132800	124847410	5310	5320	5320	5310	175
447	20230703	132700	123917350	5320	5320	5320	5320	79
448	20230703	132600	123497070	5320	5320	5320	5320	0
449	20230703	132500	123497070	5320	5320	5320	5320	34
450	20230703	132400	123316190	5310	5320	5320	5310	163
451	20230703	132300	122450320	5320	5320	5320	5320	86
452	20230703	132200	121992800	5320	5320	5320	5320	81
453	20230703	132100	121561880	5320	5320	5320	5320	82
454	20230703	132000	121125640	5320	5320	5320	5320	0
455	20230703	131900	121125640	5320	5310	5320	5310	62
456	20230703	131800	120796080	5310	5300	5310	5300	79
457	20230703	131700	120377040	5300	5300	5300	5300	81
458	20230703	131600	119947740	5300	5300	5300	5300	76
459	20230703	131500	119544940	5310	5310	5310	5310	68
460	20230703	131400	119183860	5310	5310	5310	5310	47
461	20230703	131300	118934290	5310	5310	5310	5310	47
462	20230703	131200	118684720	5310	5310	5310	5310	169
463	20230703	131100	117787330	5310	5310	5310	5310	107
464	20230703	131000	117219160	5320	5320	5320	5320	128
465	20230703	130900	116538200	5320	5320	5320	5320	34
466	20230703	130800	116357320	5320	5320	5320	5320	87
467	20230703	130700	115894480	5320	5320	5320	5320	81
468	20230703	130600	115463560	5310	5320	5320	5310	213
469	20230703	130500	114331940	5320	5320	5320	5320	34
470	20230703	130400	114151060	5320	5320	5320	5320	86
471	20230703	130300	113693540	5320	5320	5320	5320	81
472	20230703	130200	113262620	5310	5310	5310	5310	435
473	20230703	130100	110952770	5310	5320	5320	5310	202
474	20230703	130000	109879790	5320	5320	5320	5320	90
475	20230703	125900	109400990	5320	5320	5320	5320	94
476	20230703	125800	108900910	5320	5320	5320	5320	34
477	20230703	125700	108720030	5320	5320	5320	5320	137
478	20230703	125600	107991190	5320	5320	5320	5320	81
479	20230703	125500	107560270	5320	5320	5320	5320	68
480	20230703	125400	107198510	5310	5310	5310	5310	0
481	20230703	125300	107198510	5310	5310	5310	5310	86
482	20230703	125200	106741850	5300	5300	5300	5300	0
483	20230703	125100	106741850	5300	5310	5310	5300	181
484	20230703	125000	105781740	5310	5310	5310	5310	34
485	20230703	124900	105601200	5310	5300	5310	5300	84
486	20230703	124800	105155170	5310	5310	5310	5310	129
487	20230703	124700	104470180	5310	5300	5310	5300	35
488	20230703	124600	104284340	5310	5310	5310	5310	34
489	20230703	124500	104103800	5310	5310	5310	5310	47
490	20230703	124400	103854230	5310	5310	5310	5310	115
491	20230703	124300	103243580	5310	5310	5310	5310	0
492	20230703	124200	103243580	5310	5310	5310	5310	69
493	20230703	124100	102877190	5310	5310	5310	5310	98
494	20230703	124000	102356810	5310	5310	5310	5310	128
495	20230703	123900	101677130	5300	5300	5300	5300	0
496	20230703	123800	101677130	5300	5310	5310	5300	213
497	20230703	123700	100547670	5310	5310	5310	5310	87
498	20230703	123600	100085700	5310	5310	5310	5310	87
499	20230703	123500	99623730	5310	5310	5310	5310	0
500	20230703	123400	99623730	5310	5310	5310	5310	95
501	20230703	123300	99119280	5310	5310	5310	5310	135
502	20230703	123200	98402430	5310	5310	5310	5310	0
503	20230703	123100	98402430	5310	5310	5310	5310	205
504	20230703	123000	97313880	5320	5320	5320	5320	127
505	20230703	122900	96638240	5320	5320	5320	5320	137
506	20230703	122800	95909400	5320	5320	5320	5320	0
507	20230703	122700	95909400	5320	5320	5320	5320	40
508	20230703	122600	95696600	5320	5320	5320	5320	131
509	20230703	122500	94999680	5320	5320	5320	5320	88
510	20230703	122400	94531520	5320	5320	5320	5320	0
511	20230703	122300	94531520	5320	5320	5320	5320	40
512	20230703	122200	94318720	5320	5320	5320	5320	139
513	20230703	122100	93579240	5310	5310	5310	5310	154
514	20230703	122000	92761500	5320	5320	5320	5320	40
515	20230703	121900	92548700	5320	5320	5320	5320	92
516	20230703	121800	92059260	5310	5320	5320	5310	217
517	20230703	121700	90906590	5320	5320	5320	5320	0
518	20230703	121600	90906590	5320	5320	5320	5320	40
519	20230703	121500	90693790	5320	5320	5320	5320	133
520	20230703	121400	89986230	5320	5320	5320	5320	88
521	20230703	121300	89518070	5320	5320	5320	5320	0
522	20230703	121200	89518070	5320	5320	5320	5320	40
523	20230703	121100	89305270	5320	5320	5320	5320	190
524	20230703	121000	88294470	5320	5320	5320	5320	0
525	20230703	120900	88294470	5320	5320	5320	5320	40
526	20230703	120800	88081670	5320	5320	5320	5320	40
527	20230703	120700	87868870	5320	5320	5320	5320	182
528	20230703	120600	86900630	5320	5320	5320	5320	0
529	20230703	120500	86900630	5320	5310	5320	5310	150
530	20230703	120400	86103730	5320	5320	5320	5320	126
531	20230703	120300	85433410	5320	5320	5320	5320	87
532	20230703	120200	84970570	5320	5320	5320	5320	0
533	20230703	120100	84970570	5320	5320	5320	5320	40
534	20230703	120000	84757770	5310	5320	5320	5310	1126
535	20230703	115900	78777750	5320	5320	5320	5320	48
536	20230703	115800	78522390	5320	5320	5320	5320	40
537	20230703	115700	78309590	5320	5320	5320	5320	40
538	20230703	115600	78096790	5320	5320	5320	5320	241
539	20230703	115500	76814670	5320	5320	5320	5320	0
540	20230703	115400	76814670	5320	5320	5320	5320	40
541	20230703	115300	76601870	5320	5320	5320	5320	87
542	20230703	115200	76139030	5320	5320	5320	5320	203
543	20230703	115100	75059070	5320	5320	5320	5320	0
544	20230703	115000	75059070	5320	5320	5320	5320	40
545	20230703	114900	74846270	5320	5320	5320	5320	88
546	20230703	114800	74378110	5320	5320	5320	5320	96
547	20230703	114700	73867390	5320	5320	5320	5320	100
548	20230703	114600	73335390	5320	5320	5320	5320	40
549	20230703	114500	73122590	5320	5320	5320	5320	178
550	20230703	114400	72175630	5320	5320	5320	5320	0
551	20230703	114300	72175630	5320	5320	5320	5320	99
552	20230703	114200	71648950	5320	5320	5320	5320	87
553	20230703	114100	71186110	5320	5320	5320	5320	139
554	20230703	114000	70446630	5320	5320	5320	5320	0
555	20230703	113900	70446630	5320	5320	5320	5320	40
556	20230703	113800	70233830	5320	5320	5320	5320	146
557	20230703	113700	69457110	5320	5320	5320	5320	90
558	20230703	113600	68978310	5320	5320	5320	5320	40
559	20230703	113500	68765510	5320	5320	5320	5320	40
560	20230703	113400	68552710	5320	5320	5320	5320	136
561	20230703	113300	67829190	5320	5310	5320	5310	403
562	20230703	113200	65688190	5310	5310	5310	5310	40
563	20230703	113100	65475790	5310	5310	5310	5310	40
564	20230703	113000	65263390	5310	5310	5310	5310	177
565	20230703	112900	64323520	5310	5310	5310	5310	59
566	20230703	112800	64010230	5310	5310	5310	5310	40
567	20230703	112700	63797830	5310	5310	5310	5310	87
568	20230703	112600	63335860	5310	5310	5310	5310	91
569	20230703	112500	62852650	5310	5310	5310	5310	40
570	20230703	112400	62640250	5310	5310	5310	5310	99
571	20230703	112300	62114560	5310	5310	5310	5310	87
572	20230703	112200	61652590	5310	5310	5310	5310	101
573	20230703	112100	61116280	5310	5310	5310	5310	40
574	20230703	112000	60903880	5310	5310	5310	5310	40
575	20230703	111900	60691480	5310	5310	5310	5310	195
576	20230703	111800	59656030	5310	5310	5310	5310	68
577	20230703	111700	59294950	5310	5310	5310	5310	40
578	20230703	111600	59082550	5310	5310	5310	5310	88
579	20230703	111500	58615270	5310	5310	5310	5310	106
580	20230703	111400	58052410	5310	5310	5310	5310	92
581	20230703	111300	57563890	5310	5310	5310	5310	40
582	20230703	111200	57351490	5310	5310	5310	5310	87
583	20230703	111100	56889520	5310	5310	5310	5310	97
584	20230703	111000	56374450	5310	5310	5310	5310	99
585	20230703	110900	55848760	5310	5310	5310	5310	40
586	20230703	110800	55636360	5310	5310	5310	5310	95
587	20230703	110700	55131910	5310	5310	5310	5310	96
588	20230703	110600	54622150	5310	5310	5310	5310	40
589	20230703	110500	54409750	5310	5310	5310	5310	47
590	20230703	110400	54160180	5310	5310	5310	5310	95
591	20230703	110300	53655730	5310	5310	5310	5310	85
592	20230703	110200	53204380	5310	5310	5310	5310	40
593	20230703	110100	52991980	5310	5310	5310	5310	87
594	20230703	110000	52530010	5310	5310	5310	5310	47
595	20230703	105900	52280440	5310	5310	5310	5310	64
596	20230703	105800	51940600	5300	5300	5300	5300	16
597	20230703	105700	51855800	5300	5300	5300	5300	94
598	20230703	105600	51357600	5300	5300	5300	5300	94
599	20230703	105500	50859400	5300	5300	5300	5300	40
600	20230703	105400	50647400	5290	5300	5300	5290	210
601	20230703	105300	49536100	5300	5300	5300	5300	95
602	20230703	105200	49032600	5300	5300	5300	5300	88
603	20230703	105100	48566200	5300	5300	5300	5300	40
604	20230703	105000	48354200	5300	5300	5300	5300	88
605	20230703	104900	47887800	5300	5300	5300	5300	47
606	20230703	104800	47638700	5300	5300	5300	5300	92
607	20230703	104700	47151100	5300	5300	5300	5300	40
608	20230703	104600	46939100	5300	5300	5300	5300	47
609	20230703	104500	46690000	5300	5300	5300	5300	87
610	20230703	104400	46228900	5300	5300	5300	5300	92
611	20230703	104300	45741300	5300	5300	5300	5300	40
612	20230703	104200	45529300	5300	5300	5300	5300	95
613	20230703	104100	45025800	5300	5300	5300	5300	81
614	20230703	104000	44596500	5300	5290	5300	5290	145
615	20230703	103900	43829050	5300	5300	5300	5300	88
616	20230703	103800	43362650	5300	5300	5300	5300	47
617	20230703	103700	43113550	5300	5300	5300	5300	81
618	20230703	103600	42684250	5300	5300	5300	5300	40
619	20230703	103500	42472250	5290	5290	5290	5290	100
620	20230703	103400	41943250	5300	5300	5300	5300	87
621	20230703	103300	41482150	5300	5300	5300	5300	91
622	20230703	103200	40999850	5300	5300	5300	5300	40
623	20230703	103100	40787850	5290	5300	5300	5290	260
624	20230703	103000	39411980	5300	5300	5300	5300	40
625	20230703	102900	39199980	5300	5300	5300	5300	81
626	20230703	102800	38770680	5300	5300	5300	5300	99
627	20230703	102700	38245980	5300	5300	5300	5300	95
628	20230703	102600	37742480	5300	5290	5300	5290	60
629	20230703	102500	37424680	5300	5300	5300	5300	86
630	20230703	102400	36968880	5300	5300	5300	5300	107
631	20230703	102300	36401780	5300	5300	5300	5300	135
632	20230703	102200	35686280	5300	5300	5300	5300	78
633	20230703	102100	35272880	5300	5300	5300	5300	40
634	20230703	102000	35060880	5300	5300	5300	5300	94
635	20230703	101900	34562680	5300	5300	5300	5300	154
636	20230703	101800	33746480	5300	5300	5300	5300	86
637	20230703	101700	33290680	5300	5300	5300	5300	40
638	20230703	101600	33078680	5300	5300	5300	5300	94
639	20230703	101500	32580480	5300	5290	5300	5290	99
640	20230703	101400	32056370	5290	5290	5290	5290	79
641	20230703	101300	31638460	5290	5290	5290	5290	47
642	20230703	101200	31389830	5290	5280	5290	5280	290
643	20230703	101100	29858230	5280	5280	5280	5280	40
644	20230703	101000	29647030	5280	5270	5280	5270	85
645	20230703	100900	29198670	5270	5270	5270	5270	95
646	20230703	100800	28698020	5270	5270	5270	5270	42
647	20230703	100700	28476680	5270	5270	5270	5270	96
648	20230703	100600	27970760	5270	5270	5270	5270	40
649	20230703	100500	27759960	5270	5270	5270	5270	201
650	20230703	100400	26700690	5270	5270	5270	5270	40
651	20230703	100300	26489890	5270	5270	5270	5270	88
652	20230703	100200	26026130	5270	5270	5270	5270	0
653	20230703	100100	26026130	5270	5270	5270	5270	194
654	20230703	100000	25003750	5270	5270	5270	5270	78
655	20230703	095900	24592690	5270	5270	5270	5270	90
656	20230703	095800	24118390	5270	5270	5270	5270	47
657	20230703	095700	23870700	5270	5270	5270	5270	87
658	20230703	095600	23412210	5270	5270	5270	5270	40
659	20230703	095500	23201410	5270	5270	5270	5270	96
660	20230703	095400	22695490	5260	5260	5260	5260	179
661	20230703	095300	21753950	5260	5260	5260	5260	40
662	20230703	095200	21543550	5260	5260	5260	5260	203
663	20230703	095100	20475770	5260	5260	5260	5260	0
664	20230703	095000	20475770	5260	5260	5260	5260	134
665	20230703	094900	19770930	5260	5260	5260	5260	40
666	20230703	094800	19560530	5260	5260	5260	5260	89
667	20230703	094700	19092390	5260	5260	5260	5260	94
668	20230703	094600	18597950	5260	5260	5260	5260	222
669	20230703	094500	17430230	5270	5270	5270	5270	40
670	20230703	094400	17219430	5270	5270	5270	5270	92
671	20230703	094300	16734590	5270	5270	5270	5270	94
672	20230703	094200	16239210	5270	5270	5270	5270	40
673	20230703	094100	16028410	5270	5270	5270	5270	40
674	20230703	094000	15817610	5260	5260	5260	5260	124
675	20230703	093900	15165370	5270	5270	5270	5260	92
676	20230703	093800	14680580	5270	5270	5270	5270	80
677	20230703	093700	14258980	5240	5240	5240	5240	0
678	20230703	093600	14258980	5240	5240	5240	5240	0
679	20230703	093500	14258980	5240	5260	5260	5240	291
680	20230703	093400	12731170	5270	5270	5270	5270	40
681	20230703	093300	12520370	5250	5250	5250	5250	0
682	20230703	093200	12520370	5250	5250	5250	5250	25
683	20230703	093100	12389120	5250	5250	5250	5250	0
684	20230703	093000	12389120	5250	5250	5250	5250	0
685	20230703	092900	12389120	5250	5250	5250	5250	103
686	20230703	092800	11848370	5270	5270	5270	5270	101
687	20230703	092700	11316100	5270	5270	5270	5270	0
688	20230703	092600	11316100	5270	5270	5270	5270	0
689	20230703	092500	11316100	5270	5280	5280	5270	207
690	20230703	092400	10224740	5280	5280	5280	5280	95
691	20230703	092300	9723140	5280	5280	5280	5280	0
692	20230703	092200	9723140	5280	5280	5280	5280	0
693	20230703	092100	9723140	5280	5280	5280	5280	150
694	20230703	092000	8931140	5280	5280	5280	5280	0
695	20230703	091900	8931140	5280	5280	5280	5280	0
696	20230703	091800	8931140	5280	5280	5280	5280	52
697	20230703	091700	8656580	5280	5280	5280	5280	96
698	20230703	091600	8149700	5280	5280	5280	5280	202
699	20230703	091500	7083140	5290	5290	5290	5290	0
700	20230703	091400	7083140	5290	5290	5290	5290	51
701	20230703	091300	6813350	5290	5290	5290	5290	99
702	20230703	091200	6289640	5290	5290	5290	5290	54
703	20230703	091100	6003980	5300	5300	5300	5300	0
704	20230703	091000	6003980	5300	5270	5300	5270	712
705	20230703	090900	2244480	5240	5240	5240	5240	120
706	20230703	090800	1615680	5280	5280	5280	5280	0
707	20230703	090700	1615680	5280	5280	5280	5280	0
708	20230703	090600	1615680	5280	5280	5280	5280	0
709	20230703	090500	1615680	5280	5280	5280	5280	304
710	20230703	090400	10560	5280	5280	5280	5280	0
711	20230703	090300	10560	5280	5280	5280	5280	0
712	20230703	090200	10560	5280	5280	5280	5280	0
713	20230703	090100	10560	5280	5280	5280	5280	0
714	20230703	090000	10560	5280	5280	5280	5280	2