KissMeData/029460/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190500	850786390	19580	19580	19580	19580	663
3	20230706	190400	850786390	19580	19580	19580	19580	0
4	20230706	190300	850786390	19580	19580	19580	19580	0
5	20230706	190200	850786390	19580	19580	19580	19580	0
6	20230706	190100	850786390	19580	19580	19580	19580	0
7	20230706	190000	850786390	19580	19580	19580	19580	0
8	20230706	185900	850786390	19580	19580	19580	19580	0
9	20230706	185800	850786390	19580	19580	19580	19580	0
10	20230706	185700	850786390	19580	19580	19580	19580	0
11	20230706	185600	850786390	19580	19580	19580	19580	0
12	20230706	185500	850786390	19580	19580	19580	19580	0
13	20230706	185400	850786390	19580	19580	19580	19580	0
14	20230706	185300	850786390	19580	19580	19580	19580	0
15	20230706	185200	850786390	19580	19580	19580	19580	0
16	20230706	185100	850786390	19580	19580	19580	19580	0
17	20230706	185000	850786390	19580	19580	19580	19580	0
18	20230706	184900	850786390	19580	19580	19580	19580	0
19	20230706	184800	850786390	19580	19580	19580	19580	0
20	20230706	184700	850786390	19580	19580	19580	19580	0
21	20230706	184600	850786390	19580	19580	19580	19580	0
22	20230706	184500	850786390	19580	19580	19580	19580	0
23	20230706	184400	850786390	19580	19580	19580	19580	0
24	20230706	184300	850786390	19580	19580	19580	19580	0
25	20230706	184200	850786390	19580	19580	19580	19580	0
26	20230706	184100	850786390	19580	19580	19580	19580	0
27	20230706	184000	850786390	19580	19580	19580	19580	0
28	20230706	183900	850786390	19580	19580	19580	19580	0
29	20230706	183800	850786390	19580	19580	19580	19580	0
30	20230706	183700	850786390	19580	19580	19580	19580	0
31	20230706	183600	850786390	19580	19580	19580	19580	0
32	20230706	183500	850786390	19580	19580	19580	19580	663
33	20230706	183400	850786390	19580	19580	19580	19580	0
34	20230706	183300	850786390	19580	19580	19580	19580	0
35	20230706	183200	850786390	19580	19580	19580	19580	0
36	20230706	183100	850786390	19580	19580	19580	19580	0
37	20230706	183000	850786390	19580	19580	19580	19580	0
38	20230706	182900	850786390	19580	19580	19580	19580	0
39	20230706	182800	850786390	19580	19580	19580	19580	0
40	20230706	182700	850786390	19580	19580	19580	19580	0
41	20230706	182600	850786390	19580	19580	19580	19580	0
42	20230706	182500	850786390	19580	19580	19580	19580	0
43	20230706	182400	850786390	19580	19580	19580	19580	0
44	20230706	182300	850786390	19580	19580	19580	19580	0
45	20230706	182200	850786390	19580	19580	19580	19580	0
46	20230706	182100	850786390	19580	19580	19580	19580	0
47	20230706	182000	850786390	19580	19580	19580	19580	0
48	20230706	181900	850786390	19580	19580	19580	19580	0
49	20230706	181800	850786390	19580	19580	19580	19580	0
50	20230706	181700	850786390	19580	19580	19580	19580	0
51	20230706	181600	850786390	19580	19580	19580	19580	0
52	20230706	181500	850786390	19580	19580	19580	19580	0
53	20230706	181400	850786390	19580	19580	19580	19580	0
54	20230706	181300	850786390	19580	19580	19580	19580	0
55	20230706	181200	850786390	19580	19580	19580	19580	0
56	20230706	181100	850786390	19580	19580	19580	19580	0
57	20230706	181000	850786390	19580	19580	19580	19580	0
58	20230706	180900	850786390	19580	19580	19580	19580	0
59	20230706	180800	850786390	19580	19580	19580	19580	0
60	20230706	180700	850786390	19580	19580	19580	19580	0
61	20230706	180600	850786390	19580	19580	19580	19580	0
62	20230706	180500	850786390	19580	19580	19580	19580	663
63	20230706	180400	850786390	19580	19580	19580	19580	0
64	20230706	180300	850786390	19580	19580	19580	19580	0
65	20230706	180200	850786390	19580	19580	19580	19580	0
66	20230706	180100	850786390	19580	19580	19580	19580	0
67	20230706	180000	850786390	19580	19580	19580	19580	0
68	20230706	175900	850786390	19580	19580	19580	19580	0
69	20230706	175800	850786390	19580	19580	19580	19580	0
70	20230706	175700	850786390	19580	19580	19580	19580	0
71	20230706	175600	850786390	19580	19580	19580	19580	0
72	20230706	175500	850786390	19580	19580	19580	19580	0
73	20230706	175400	850786390	19580	19580	19580	19580	0
74	20230706	175300	850786390	19580	19580	19580	19580	0
75	20230706	175200	850786390	19580	19580	19580	19580	0
76	20230706	175100	850786390	19580	19580	19580	19580	0
77	20230706	175000	850786390	19580	19580	19580	19580	0
78	20230706	174900	850786390	19580	19580	19580	19580	0
79	20230706	174800	850786390	19580	19580	19580	19580	0
80	20230706	174700	850786390	19580	19580	19580	19580	0
81	20230706	174600	850786390	19580	19580	19580	19580	0
82	20230706	174500	850786390	19580	19580	19580	19580	0
83	20230706	174400	850786390	19580	19580	19580	19580	0
84	20230706	174300	850786390	19580	19580	19580	19580	0
85	20230706	174200	850786390	19580	19580	19580	19580	0
86	20230706	174100	850786390	19580	19580	19580	19580	0
87	20230706	174000	850786390	19580	19580	19580	19580	0
88	20230706	173900	850786390	19580	19580	19580	19580	0
89	20230706	173800	850786390	19580	19580	19580	19580	0
90	20230706	173700	850786390	19580	19580	19580	19580	0
91	20230706	173600	850786390	19580	19580	19580	19580	0
92	20230706	173500	850786390	19580	19580	19580	19580	663
93	20230706	173400	850786390	19580	19580	19580	19580	0
94	20230706	173300	850786390	19580	19580	19580	19580	0
95	20230706	173200	850786390	19580	19580	19580	19580	0
96	20230706	173100	850786390	19580	19580	19580	19580	0
97	20230706	173000	850786390	19580	19580	19580	19580	0
98	20230706	172900	850786390	19580	19580	19580	19580	0
99	20230706	172800	850786390	19580	19580	19580	19580	0
100	20230706	172700	850786390	19580	19580	19580	19580	0
101	20230706	172600	850786390	19580	19580	19580	19580	0
102	20230706	172500	850786390	19580	19580	19580	19580	0
103	20230706	172400	850786390	19580	19580	19580	19580	0
104	20230706	172300	850786390	19580	19580	19580	19580	0
105	20230706	172200	850786390	19580	19580	19580	19580	0
106	20230706	172100	850786390	19580	19580	19580	19580	0
107	20230706	172000	850786390	19580	19580	19580	19580	0
108	20230706	171900	850786390	19580	19580	19580	19580	0
109	20230706	171800	850786390	19580	19580	19580	19580	0
110	20230706	171700	850786390	19580	19580	19580	19580	0
111	20230706	171600	850786390	19580	19580	19580	19580	0
112	20230706	171500	850786390	19580	19580	19580	19580	0
113	20230706	171400	850786390	19580	19580	19580	19580	0
114	20230706	171300	850786390	19580	19580	19580	19580	0
115	20230706	171200	850786390	19580	19580	19580	19580	0
116	20230706	171100	850786390	19580	19580	19580	19580	0
117	20230706	171000	850786390	19580	19580	19580	19580	0
118	20230706	170900	850786390	19580	19580	19580	19580	0
119	20230706	170800	850786390	19580	19580	19580	19580	0
120	20230706	170700	850786390	19580	19580	19580	19580	0
121	20230706	170600	850786390	19580	19580	19580	19580	0
122	20230706	170500	850786390	19580	19580	19580	19580	663
123	20230706	170400	850786390	19580	19580	19580	19580	0
124	20230706	170300	850786390	19580	19580	19580	19580	0
125	20230706	170200	850786390	19580	19580	19580	19580	0
126	20230706	170100	850786390	19580	19580	19580	19580	0
127	20230706	170000	850786390	19580	19580	19580	19580	0
128	20230706	165900	850786390	19580	19580	19580	19580	0
129	20230706	165800	850786390	19580	19580	19580	19580	0
130	20230706	165700	850786390	19580	19580	19580	19580	0
131	20230706	165600	850786390	19580	19580	19580	19580	0
132	20230706	165500	850786390	19580	19580	19580	19580	0
133	20230706	165400	850786390	19580	19580	19580	19580	0
134	20230706	165300	850786390	19580	19580	19580	19580	0
135	20230706	165200	850786390	19580	19580	19580	19580	0
136	20230706	165100	850786390	19580	19580	19580	19580	0
137	20230706	165000	850786390	19580	19580	19580	19580	0
138	20230706	164900	850786390	19580	19580	19580	19580	0
139	20230706	164800	850786390	19580	19580	19580	19580	0
140	20230706	164700	850786390	19580	19580	19580	19580	0
141	20230706	164600	850786390	19580	19580	19580	19580	0
142	20230706	164500	850786390	19580	19580	19580	19580	0
143	20230706	164400	850786390	19580	19580	19580	19580	0
144	20230706	164300	850786390	19580	19580	19580	19580	0
145	20230706	164200	850786390	19580	19580	19580	19580	0
146	20230706	164100	850786390	19580	19580	19580	19580	0
147	20230706	164000	850786390	19580	19580	19580	19580	0
148	20230706	163900	850786390	19580	19580	19580	19580	0
149	20230706	163800	850786390	19580	19580	19580	19580	0
150	20230706	163700	850786390	19580	19580	19580	19580	0
151	20230706	163600	850786390	19580	19580	19580	19580	0
152	20230706	163500	850786390	19580	19580	19580	19580	663
153	20230706	163400	850786390	19580	19580	19580	19580	0
154	20230706	163300	850786390	19580	19580	19580	19580	0
155	20230706	163200	850786390	19580	19580	19580	19580	0
156	20230706	163100	850786390	19580	19580	19580	19580	0
157	20230706	163000	850786390	19580	19580	19580	19580	0
158	20230706	162900	850786390	19580	19580	19580	19580	0
159	20230706	162800	850786390	19580	19580	19580	19580	0
160	20230706	162700	850786390	19580	19580	19580	19580	0
161	20230706	162600	850786390	19580	19580	19580	19580	0
162	20230706	162500	850786390	19580	19580	19580	19580	0
163	20230706	162400	850786390	19580	19580	19580	19580	0
164	20230706	162300	850786390	19580	19580	19580	19580	0
165	20230706	162200	850786390	19580	19580	19580	19580	0
166	20230706	162100	850786390	19580	19580	19580	19580	0
167	20230706	162000	850786390	19580	19580	19580	19580	0
168	20230706	161900	850786390	19580	19580	19580	19580	0
169	20230706	161800	850786390	19580	19580	19580	19580	0
170	20230706	161700	850786390	19580	19580	19580	19580	0
171	20230706	161600	850786390	19580	19580	19580	19580	0
172	20230706	161500	850786390	19580	19580	19580	19580	0
173	20230706	161400	850786390	19580	19580	19580	19580	0
174	20230706	161300	850786390	19580	19580	19580	19580	0
175	20230706	161200	850786390	19580	19580	19580	19580	0
176	20230706	161100	850786390	19580	19580	19580	19580	0
177	20230706	161000	850786390	19580	19580	19580	19580	0
178	20230706	160900	850786390	19580	19580	19580	19580	0
179	20230706	160800	850786390	19580	19580	19580	19580	0
180	20230706	160700	850786390	19580	19580	19580	19580	0
181	20230706	160600	850786390	19580	19580	19580	19580	0
182	20230706	160500	850786390	19580	19580	19580	19580	663
183	20230706	160400	850786390	19580	19580	19580	19580	0
184	20230706	160300	850786390	19580	19580	19580	19580	0
185	20230706	160200	850786390	19580	19580	19580	19580	0
186	20230706	160100	850786390	19580	19580	19580	19580	0
187	20230706	160000	850786390	19580	19580	19580	19580	0
188	20230706	155900	850786390	19580	19580	19580	19580	0
189	20230706	155800	850786390	19580	19580	19580	19580	0
190	20230706	155700	850786390	19580	19580	19580	19580	0
191	20230706	155600	850786390	19580	19580	19580	19580	0
192	20230706	155500	850786390	19580	19580	19580	19580	0
193	20230706	155400	850786390	19580	19580	19580	19580	0
194	20230706	155300	850786390	19580	19580	19580	19580	0
195	20230706	155200	850786390	19580	19580	19580	19580	0
196	20230706	155100	850786390	19580	19580	19580	19580	0
197	20230706	155000	850786390	19580	19580	19580	19580	0
198	20230706	154900	850786390	19580	19580	19580	19580	0
199	20230706	154800	850786390	19580	19580	19580	19580	0
200	20230706	154700	850786390	19580	19580	19580	19580	0
201	20230706	154600	850786390	19580	19580	19580	19580	0
202	20230706	154500	850786390	19580	19580	19580	19580	0
203	20230706	154400	850786390	19580	19580	19580	19580	0
204	20230706	154300	850786390	19580	19580	19580	19580	0
205	20230706	154200	850786390	19580	19580	19580	19580	0
206	20230706	154100	850786390	19580	19580	19580	19580	0
207	20230706	154000	850786390	19580	19580	19580	19580	0
208	20230706	153900	850786390	19580	19580	19580	19580	0
209	20230706	153800	850786390	19580	19580	19580	19580	0
210	20230706	153700	850786390	19580	19580	19580	19580	0
211	20230706	153600	850786390	19580	19580	19580	19580	0
212	20230706	153500	850786390	19580	19580	19580	19580	663
213	20230706	153400	850786390	19580	19580	19580	19580	0
214	20230706	153300	850786390	19580	19580	19580	19580	0
215	20230706	153200	850786390	19580	19580	19580	19580	0
216	20230706	153100	850786390	19580	19580	19580	19580	0
217	20230706	153000	850786390	19580	19580	19580	19580	663
218	20230706	152900	837804850	19630	19630	19630	19630	0
219	20230706	152800	837804850	19630	19630	19630	19630	0
220	20230706	152700	837804850	19630	19630	19630	19630	0
221	20230706	152600	837804850	19630	19630	19630	19630	0
222	20230706	152500	837804850	19630	19630	19630	19630	0
223	20230706	152400	837804850	19630	19630	19630	19630	0
224	20230706	152300	837804850	19630	19630	19630	19630	0
225	20230706	152200	837804850	19630	19630	19630	19630	0
226	20230706	152100	837804850	19630	19630	19630	19630	0
227	20230706	152000	837804850	19630	19630	19630	19630	0
228	20230706	151900	837804850	19630	19570	19630	19570	320
229	20230706	151800	831534560	19570	19560	19580	19560	105
230	20230706	151700	829479550	19560	19560	19560	19560	1
231	20230706	151600	829459990	19580	19570	19580	19570	106
232	20230706	151500	827385490	19570	19570	19570	19570	49
233	20230706	151400	826426560	19560	19560	19560	19560	4
234	20230706	151300	826348320	19560	19560	19560	19560	40
235	20230706	151200	825565920	19540	19540	19550	19540	813
236	20230706	151100	809679340	19550	19560	19560	19550	388
237	20230706	151000	802092330	19560	19570	19570	19560	5
238	20230706	150900	801994490	19570	19580	19580	19570	20
239	20230706	150800	801602990	19580	19580	19580	19580	191
240	20230706	150700	797863210	19580	19580	19580	19580	2
241	20230706	150600	797824050	19580	19580	19580	19580	0
242	20230706	150500	797824050	19580	19580	19580	19580	0
243	20230706	150400	797824050	19580	19610	19610	19580	460
244	20230706	150300	788814520	19630	19630	19630	19630	0
245	20230706	150200	788814520	19630	19630	19630	19630	0
246	20230706	150100	788814520	19630	19630	19630	19620	168
247	20230706	150000	785517960	19630	19630	19630	19630	21
248	20230706	145900	785105730	19630	19630	19630	19630	0
249	20230706	145800	785105730	19630	19630	19630	19630	0
250	20230706	145700	785105730	19630	19630	19640	19630	278
251	20230706	145600	779648390	19640	19640	19640	19640	25
252	20230706	145500	779157390	19650	19650	19650	19650	31
253	20230706	145400	778548240	19650	19650	19650	19650	0
254	20230706	145300	778548240	19650	19650	19650	19650	0
255	20230706	145200	778548240	19650	19650	19650	19650	0
256	20230706	145100	778548240	19650	19650	19650	19650	0
257	20230706	145000	778548240	19650	19650	19650	19650	0
258	20230706	144900	778548240	19650	19650	19650	19650	0
259	20230706	144800	778548240	19650	19650	19650	19650	61
260	20230706	144700	777349590	19650	19650	19650	19650	0
261	20230706	144600	777349590	19650	19650	19650	19650	89
262	20230706	144500	775600740	19640	19650	19650	19640	40
263	20230706	144400	774815130	19650	19650	19650	19650	55
264	20230706	144300	773734380	19640	19640	19640	19640	6
265	20230706	144200	773616540	19640	19620	19640	19620	127
266	20230706	144100	771124400	19620	19620	19620	19620	0
267	20230706	144000	771124400	19620	19620	19620	19620	0
268	20230706	143900	771124400	19620	19620	19620	19620	200
269	20230706	143800	767200400	19610	19610	19610	19610	0
270	20230706	143700	767200400	19610	19620	19620	19610	720
271	20230706	143600	753074200	19610	19610	19610	19610	997
272	20230706	143500	733523030	19600	19600	19600	19600	81
273	20230706	143400	731935430	19600	19600	19600	19600	173
274	20230706	143300	728544630	19600	19600	19600	19600	0
275	20230706	143200	728544630	19600	19600	19600	19600	0
276	20230706	143100	728544630	19600	19600	19600	19600	121
277	20230706	143000	726173030	19590	19590	19590	19590	4
278	20230706	142900	726094670	19590	19590	19590	19590	4
279	20230706	142800	726016310	19590	19600	19600	19590	126
280	20230706	142700	723546750	19600	19590	19600	19590	3
281	20230706	142600	723487970	19580	19580	19580	19580	4
282	20230706	142500	723409650	19580	19590	19590	19580	53
283	20230706	142400	722371880	19590	19580	19600	19580	61
284	20230706	142300	721176320	19580	19580	19580	19580	1
285	20230706	142200	721156740	19590	19590	19590	19590	33
286	20230706	142100	720510270	19600	19600	19600	19600	0
287	20230706	142000	720510270	19600	19600	19600	19600	0
288	20230706	141900	720510270	19600	19600	19600	19600	0
289	20230706	141800	720510270	19600	19600	19600	19600	0
290	20230706	141700	720510270	19600	19600	19600	19600	2
291	20230706	141600	720471070	19580	19580	19580	19580	0
292	20230706	141500	720471070	19580	19570	19580	19570	355
293	20230706	141400	713521410	19570	19570	19570	19570	1229
294	20230706	141300	689469880	19570	19570	19570	19570	0
295	20230706	141200	689469880	19570	19600	19600	19570	544
296	20230706	141100	678820910	19600	19600	19600	19600	6
297	20230706	141000	678703310	19590	19590	19590	19590	0
298	20230706	140900	678703310	19590	19590	19590	19590	0
299	20230706	140800	678703310	19590	19590	19590	19590	430
300	20230706	140700	670279610	19590	19590	19590	19590	303
301	20230706	140600	664343840	19590	19590	19590	19590	200
302	20230706	140500	660425840	19590	19590	19590	19590	20
303	20230706	140400	660034040	19590	19590	19590	19590	18
304	20230706	140300	659681420	19600	19600	19600	19600	0
305	20230706	140200	659681420	19600	19600	19600	19600	0
306	20230706	140100	659681420	19600	19600	19600	19600	0
307	20230706	140000	659681420	19600	19600	19600	19600	1
308	20230706	135900	659661820	19600	19590	19600	19590	2
309	20230706	135800	659622630	19590	19590	19590	19590	1
310	20230706	135700	659603040	19580	19590	19590	19580	30
311	20230706	135600	659015520	19580	19580	19580	19580	0
312	20230706	135500	659015520	19580	19580	19580	19580	0
313	20230706	135400	659015520	19580	19590	19590	19580	70
314	20230706	135300	657644900	19600	19600	19600	19600	1
315	20230706	135200	657625300	19580	19580	19580	19580	0
316	20230706	135100	657625300	19580	19580	19580	19580	10
317	20230706	135000	657429500	19580	19580	19580	19580	0
318	20230706	134900	657429500	19580	19580	19580	19580	0
319	20230706	134800	657429500	19580	19580	19580	19580	0
320	20230706	134700	657429500	19580	19580	19580	19580	239
321	20230706	134600	652749880	19580	19580	19580	19580	5
322	20230706	134500	652651980	19590	19590	19590	19590	148
323	20230706	134400	649752660	19600	19600	19600	19600	10
324	20230706	134300	649556660	19600	19600	19600	19600	0
325	20230706	134200	649556660	19600	19600	19600	19600	0
326	20230706	134100	649556660	19600	19600	19600	19600	19
327	20230706	134000	649184260	19600	19620	19620	19600	1137
328	20230706	133900	626883650	19630	19630	19630	19630	1
329	20230706	133800	626864020	19630	19630	19630	19630	20
330	20230706	133700	626471420	19620	19620	19620	19620	0
331	20230706	133600	626471420	19620	19620	19620	19620	0
332	20230706	133500	626471420	19620	19620	19620	19620	100
333	20230706	133400	624509420	19620	19620	19620	19620	0
334	20230706	133300	624509420	19620	19620	19620	19620	0
335	20230706	133200	624509420	19620	19620	19620	19620	15
336	20230706	133100	624215120	19610	19610	19610	19610	0
337	20230706	133000	624215120	19610	19620	19620	19610	8
338	20230706	132900	624058170	19620	19640	19650	19610	160
339	20230706	132800	620919340	19650	19650	19650	19650	0
340	20230706	132700	620919340	19650	19650	19650	19650	1
341	20230706	132600	620899690	19650	19650	19650	19650	2
342	20230706	132500	620860390	19650	19650	19650	19650	81
343	20230706	132400	619268740	19650	19640	19650	19640	254
344	20230706	132300	614279810	19620	19620	19620	19620	63
345	20230706	132200	613043750	19610	19610	19610	19610	9
346	20230706	132100	612867260	19610	19620	19620	19610	12
347	20230706	132000	612631830	19610	19610	19610	19610	18
348	20230706	131900	612278850	19620	19620	19620	19620	1
349	20230706	131800	612259230	19620	19620	19620	19620	8
350	20230706	131700	612102270	19620	19620	19620	19620	0
351	20230706	131600	612102270	19620	19630	19630	19620	6
352	20230706	131500	611984500	19640	19650	19650	19630	376
353	20230706	131400	604601480	19640	19680	19700	19640	871
354	20230706	131300	587465490	19660	19660	19660	19660	1
355	20230706	131200	587445830	19650	19620	19650	19620	221
356	20230706	131100	583109520	19610	19610	19610	19610	0
357	20230706	131000	583109520	19610	19610	19610	19610	57
358	20230706	130900	581991750	19610	19620	19620	19610	275
359	20230706	130800	576598680	19630	19630	19630	19630	6
360	20230706	130700	576480900	19640	19640	19640	19640	151
361	20230706	130600	573515260	19620	19660	19660	19620	84
362	20230706	130500	571865020	19640	19640	19640	19640	206
363	20230706	130400	567819180	19650	19650	19650	19650	10
364	20230706	130300	567622680	19630	19630	19630	19630	26
365	20230706	130200	567112300	19640	19670	19670	19640	198
366	20230706	130100	563221510	19670	19680	19680	19670	159
367	20230706	130000	560093430	19680	19690	19690	19680	206
368	20230706	125900	556038530	19690	19690	19690	19690	111
369	20230706	125800	553852940	19700	19700	19700	19700	0
370	20230706	125700	553852940	19700	19700	19700	19700	98
371	20230706	125600	551922340	19700	19700	19700	19700	16
372	20230706	125500	551607140	19710	19710	19710	19710	0
373	20230706	125400	551607140	19710	19710	19710	19700	406
374	20230706	125300	543608560	19710	19730	19730	19710	64
375	20230706	125200	542346320	19730	19730	19730	19730	6
376	20230706	125100	542227940	19730	19730	19730	19730	84
377	20230706	125000	540570620	19730	19730	19730	19730	0
378	20230706	124900	540570620	19730	19730	19730	19730	1
379	20230706	124800	540550890	19730	19730	19730	19730	25
380	20230706	124700	540057640	19720	19730	19730	19720	21
381	20230706	124600	539643320	19730	19720	19730	19720	25
382	20230706	124500	539150080	19700	19700	19700	19700	10
383	20230706	124400	538953080	19710	19720	19720	19700	299
384	20230706	124300	533059880	19740	19740	19740	19740	0
385	20230706	124200	533059880	19740	19730	19740	19720	315
386	20230706	124100	526847200	19740	19740	19740	19740	0
387	20230706	124000	526847200	19740	19740	19740	19740	0
388	20230706	123900	526847200	19740	19740	19740	19740	215
389	20230706	123800	522603100	19750	19750	19750	19750	94
390	20230706	123700	520746600	19760	19780	19780	19760	96
391	20230706	123600	518848970	19780	19820	19820	19780	847
392	20230706	123500	502079720	19800	19800	19800	19800	668
393	20230706	123400	488853320	19810	19810	19810	19800	27
394	20230706	123300	488318700	19800	19800	19800	19800	24
395	20230706	123200	487843500	19800	19810	19810	19800	675
396	20230706	123100	474471870	19820	19820	19820	19820	1
397	20230706	123000	474452050	19810	19810	19810	19810	1
398	20230706	122900	474432240	19820	19810	19820	19810	18
399	20230706	122800	474075570	19810	19820	19820	19810	16
400	20230706	122700	473758510	19820	19820	19820	19820	245
401	20230706	122600	468902610	19820	19820	19820	19820	100
402	20230706	122500	466920610	19820	19820	19820	19820	0
403	20230706	122400	466920610	19820	19820	19820	19820	0
404	20230706	122300	466920610	19820	19830	19830	19820	67
405	20230706	122200	465592610	19830	19830	19830	19830	176
406	20230706	122100	462102530	19820	19820	19820	19820	0
407	20230706	122000	462102530	19820	19820	19820	19820	387
408	20230706	121900	454432190	19830	19830	19830	19830	0
409	20230706	121800	454432190	19830	19830	19830	19830	6
410	20230706	121700	454313210	19850	19890	19890	19830	303
411	20230706	121600	448300990	19890	19890	19890	19890	23
412	20230706	121500	447843520	19890	19890	19890	19890	1
413	20230706	121400	447823630	19900	19900	19900	19900	0
414	20230706	121300	447823630	19900	19900	19900	19900	2
415	20230706	121200	447783830	19920	19920	19920	19920	23
416	20230706	121100	447325670	19920	19920	19920	19920	9
417	20230706	121000	447146390	19890	19890	19890	19890	0
418	20230706	120900	447146390	19890	19880	19890	19880	205
419	20230706	120800	443069910	19880	19880	19880	19880	0
420	20230706	120700	443069910	19880	19880	19880	19880	0
421	20230706	120600	443069910	19880	19880	19880	19880	12
422	20230706	120500	442831350	19880	19860	19880	19860	45
423	20230706	120400	441937050	19860	19850	19860	19850	200
424	20230706	120300	437966480	19850	19850	19850	19850	0
425	20230706	120200	437966480	19850	19850	19850	19850	12
426	20230706	120100	437728280	19840	19850	19850	19840	113
427	20230706	120000	435486240	19850	19850	19850	19850	0
428	20230706	115900	435486240	19850	19850	19850	19850	0
429	20230706	115800	435486240	19850	19850	19850	19850	97
430	20230706	115700	433560790	19850	19850	19850	19850	12
431	20230706	115600	433322590	19840	19840	19840	19840	0
432	20230706	115500	433322590	19840	19840	19840	19840	0
433	20230706	115400	433322590	19840	19840	19840	19840	0
434	20230706	115300	433322590	19840	19840	19840	19840	19
435	20230706	115200	432945630	19830	19830	19830	19830	15
436	20230706	115100	432648180	19830	19830	19830	19830	69
437	20230706	115000	431279910	19840	19840	19840	19840	0
438	20230706	114900	431279910	19840	19840	19840	19840	2
439	20230706	114800	431240230	19840	19840	19840	19840	13
440	20230706	114700	430982310	19840	19830	19840	19820	5
441	20230706	114600	430883160	19820	19820	19820	19820	4
442	20230706	114500	430803880	19820	19830	19830	19820	60
443	20230706	114400	429614200	19830	19850	19850	19830	71
444	20230706	114300	428205570	19850	19850	19850	19850	124
445	20230706	114200	425744170	19830	19830	19830	19830	60
446	20230706	114100	424554370	19850	19840	19850	19830	132
447	20230706	114000	421935510	19830	19860	19860	19830	202
448	20230706	113900	417924510	19860	19860	19860	19860	0
449	20230706	113800	417924510	19860	19860	19860	19860	0
450	20230706	113700	417924510	19860	19860	19860	19860	0
451	20230706	113600	417924510	19860	19880	19880	19860	21
452	20230706	113500	417507410	19890	19890	19890	19890	1
453	20230706	113400	417487520	19870	19860	19900	19860	529
454	20230706	113300	406961640	19860	19880	19880	19860	306
455	20230706	113200	400880850	19880	19890	19900	19880	417
456	20230706	113100	392586710	19890	19900	19900	19890	78
457	20230706	113000	391034820	19890	19910	19910	19890	100
458	20230706	112900	389044460	19910	19910	19910	19910	11
459	20230706	112800	388825450	19920	19920	19920	19920	0
460	20230706	112700	388825450	19920	19900	19920	19900	25
461	20230706	112600	388327530	19890	19890	19890	19890	4
462	20230706	112500	388247970	19900	19900	19900	19900	103
463	20230706	112400	386198270	19900	19900	19900	19900	15
464	20230706	112300	385899770	19900	19920	19920	19900	399
465	20230706	112200	377955670	19910	19910	19910	19910	102
466	20230706	112100	375924850	19910	19910	19910	19910	7
467	20230706	112000	375785480	19910	19910	19910	19910	1
468	20230706	111900	375765570	19910	19900	19910	19900	12
469	20230706	111800	375526720	19900	19900	19900	19900	0
470	20230706	111700	375526720	19900	19890	19900	19890	191
471	20230706	111600	371727720	19890	19890	19890	19890	0
472	20230706	111500	371727720	19890	19890	19890	19890	0
473	20230706	111400	371727720	19890	19890	19890	19890	10
474	20230706	111300	371528820	19890	19890	19890	19890	6
475	20230706	111200	371409480	19890	19950	19960	19890	1011
476	20230706	111100	351269790	19960	19970	19970	19960	137
477	20230706	111000	348534560	19980	19980	19980	19980	264
478	20230706	110900	343259840	19980	19990	20050	19980	326
479	20230706	110800	336728360	19990	19990	19990	19990	30
480	20230706	110700	336128660	19990	19990	19990	19990	50
481	20230706	110600	335129160	19990	19990	19990	19990	2
482	20230706	110500	335089180	20050	20050	20050	20050	1
483	20230706	110400	335069130	19990	19990	19990	19990	101
484	20230706	110300	333050140	19990	19990	19990	19990	0
485	20230706	110200	333050140	19990	20000	20000	19990	600
486	20230706	110100	321052300	20050	20050	20050	20050	0
487	20230706	110000	321052300	20050	20050	20050	20050	50
488	20230706	105900	320049800	20050	20050	20050	20050	20
489	20230706	105800	319648800	20100	20050	20100	20050	53
490	20230706	105700	318584400	20050	20050	20050	20050	2
491	20230706	105600	318544300	20050	20050	20050	20050	3
492	20230706	105500	318484150	20000	20000	20050	20000	305
493	20230706	105400	312383950	20050	20050	20050	20050	23
494	20230706	105300	311922800	20050	20050	20050	20050	16
495	20230706	105200	311602000	20050	20000	20050	20000	150
496	20230706	105100	308599500	20050	20000	20050	20000	29
497	20230706	105000	308019250	20050	20050	20050	20050	70
498	20230706	104900	306615750	20050	20050	20050	20050	17
499	20230706	104800	306274900	20050	20050	20050	20050	270
500	20230706	104700	300861400	20050	20050	20050	20050	13
501	20230706	104600	300600750	20050	20050	20050	20050	510
502	20230706	104500	290375250	20100	20100	20100	20100	0
503	20230706	104400	290375250	20100	20100	20100	20100	156
504	20230706	104300	287239650	20100	20100	20100	20100	0
505	20230706	104200	287239650	20100	20100	20100	20100	0
506	20230706	104100	287239650	20100	20100	20100	20100	100
507	20230706	104000	285229650	20100	20100	20100	20100	0
508	20230706	103900	285229650	20100	20100	20100	20100	507
509	20230706	103800	275038950	20100	20100	20100	20100	15
510	20230706	103700	274737450	20150	20150	20150	20150	0
511	20230706	103600	274737450	20150	20150	20150	20150	4
512	20230706	103500	274656850	20100	20100	20100	20100	13
513	20230706	103400	274395550	20100	20100	20100	20100	22
514	20230706	103300	273953350	20150	20150	20150	20150	0
515	20230706	103200	273953350	20150	20150	20150	20150	0
516	20230706	103100	273953350	20150	20150	20150	20150	0
517	20230706	103000	273953350	20150	20150	20150	20150	153
518	20230706	102900	270870400	20150	20150	20150	20150	0
519	20230706	102800	270870400	20150	20150	20150	20150	1
520	20230706	102700	270850250	20100	20100	20100	20100	0
521	20230706	102600	270850250	20100	20100	20100	20100	184
522	20230706	102500	267151850	20100	20100	20100	20100	40
523	20230706	102400	266347850	20100	20100	20100	20100	70
524	20230706	102300	264940850	20100	20100	20100	20100	129
525	20230706	102200	262347950	20150	20150	20150	20150	49
526	20230706	102100	261360600	20150	20150	20150	20150	0
527	20230706	102000	261360600	20150	20150	20150	20150	0
528	20230706	101900	261360600	20150	20150	20150	20150	0
529	20230706	101800	261360600	20150	20150	20150	20150	15
530	20230706	101700	261058350	20150	20150	20150	20150	0
531	20230706	101600	261058350	20150	20150	20150	20150	1
532	20230706	101500	261038200	20150	20150	20150	20150	1
533	20230706	101400	261018050	20100	20100	20100	20100	0
534	20230706	101300	261018050	20100	20100	20100	20100	0
535	20230706	101200	261018050	20100	20100	20100	20100	94
536	20230706	101100	259128650	20100	20100	20100	20100	400
537	20230706	101000	251088650	20100	20100	20100	20100	0
538	20230706	100900	251088650	20100	20100	20100	20100	500
539	20230706	100800	241038650	20150	20150	20150	20150	59
540	20230706	100700	239849800	20100	20100	20100	20100	0
541	20230706	100600	239849800	20100	20100	20100	20100	0
542	20230706	100500	239849800	20100	20100	20100	20100	0
543	20230706	100400	239849800	20100	20100	20100	20100	17
544	20230706	100300	239508100	20100	20100	20100	20100	328
545	20230706	100200	232915300	20150	20150	20150	20150	5
546	20230706	100100	232814550	20150	20150	20150	20150	0
547	20230706	100000	232814550	20150	20150	20150	20150	1
548	20230706	095900	232794400	20150	20150	20150	20150	0
549	20230706	095800	232794400	20150	20150	20150	20150	5
550	20230706	095700	232693650	20100	20100	20100	20100	1307
551	20230706	095600	206422950	20100	20100	20100	20100	0
552	20230706	095500	206422950	20100	20100	20100	20100	0
553	20230706	095400	206422950	20100	20100	20100	20100	137
554	20230706	095300	203669250	20100	20100	20100	20100	0
555	20230706	095200	203669250	20100	20100	20100	20100	0
556	20230706	095100	203669250	20100	20100	20100	20100	0
557	20230706	095000	203669250	20100	20100	20100	20100	2
558	20230706	094900	203629050	20100	20150	20150	20100	1145
559	20230706	094800	180597500	20150	20150	20150	20150	0
560	20230706	094700	180597500	20150	20150	20150	20150	0
561	20230706	094600	180597500	20150	20150	20150	20150	10
562	20230706	094500	180396000	20150	20150	20150	20150	1
563	20230706	094400	180375850	20150	20150	20150	20150	3
564	20230706	094300	180315400	20150	20150	20150	20150	0
565	20230706	094200	180315400	20150	20150	20150	20150	0
566	20230706	094100	180315400	20150	20150	20150	20150	0
567	20230706	094000	180315400	20150	20150	20150	20150	131
568	20230706	093900	177675750	20150	20200	20200	20150	75
569	20230706	093800	176161350	20250	20250	20250	20250	151
570	20230706	093700	173103600	20250	20250	20250	20250	0
571	20230706	093600	173103600	20250	20250	20250	20250	101
572	20230706	093500	171058350	20250	20250	20250	20250	25
573	20230706	093400	170552100	20250	20250	20250	20250	0
574	20230706	093300	170552100	20250	20150	20250	20150	159
575	20230706	093200	167344850	20150	20150	20150	20150	250
576	20230706	093100	162307350	20150	20150	20150	20150	0
577	20230706	093000	162307350	20150	20200	20200	20150	44
578	20230706	092900	161420050	20150	20150	20150	20150	0
579	20230706	092800	161420050	20150	20150	20150	20150	0
580	20230706	092700	161420050	20150	20150	20150	20150	1079
581	20230706	092600	139678200	20150	20100	20150	20100	203
582	20230706	092500	135587800	20100	20100	20100	20100	3
583	20230706	092400	135527500	20100	20100	20100	20100	5
584	20230706	092300	135427000	20100	20100	20100	20100	57
585	20230706	092200	134281300	20100	20100	20100	20100	1
586	20230706	092100	134261200	20150	20150	20150	20150	10
587	20230706	092000	134059700	20150	20150	20150	20150	0
588	20230706	091900	134059700	20150	20150	20150	20150	0
589	20230706	091800	134059700	20150	20150	20150	20150	0
590	20230706	091700	134059700	20150	20100	20150	20100	63
591	20230706	091600	132791900	20100	20100	20100	20100	10
592	20230706	091500	132590900	20050	20050	20050	20050	1
593	20230706	091400	132570850	20050	20100	20100	20050	575
594	20230706	091300	121042000	20050	20050	20050	20050	0
595	20230706	091200	121042000	20050	20100	20100	20050	173
596	20230706	091100	117573300	20100	20100	20100	20100	594
597	20230706	091000	105633900	20100	20150	20150	20100	344
598	20230706	090900	98718500	20150	20150	20150	20150	718
599	20230706	090800	84250800	20150	20250	20250	20150	94
600	20230706	090700	82356500	20150	20150	20200	20150	230
601	20230706	090600	77720650	20200	20200	20200	20200	10
602	20230706	090500	77518650	20200	20250	20250	20200	158
603	20230706	090400	74326900	20200	20200	20200	20150	377
604	20230706	090300	66712300	20200	20350	20350	20200	707
605	20230706	090200	52363700	20350	20350	20350	20350	20
606	20230706	090100	51956700	20350	20400	20400	20300	890
607	20230706	090000	33826000	20600	20600	20600	20350	1646