KissMeData/104200/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195500	277833000	5080	5080	5080	5080	1764
3	20230706	195400	277833000	5080	5080	5080	5080	0
4	20230706	195300	277833000	5080	5080	5080	5080	0
5	20230706	195200	277833000	5080	5080	5080	5080	0
6	20230706	195100	277833000	5080	5080	5080	5080	0
7	20230706	195000	277833000	5080	5080	5080	5080	0
8	20230706	194900	277833000	5080	5080	5080	5080	0
9	20230706	194800	277833000	5080	5080	5080	5080	0
10	20230706	194700	277833000	5080	5080	5080	5080	0
11	20230706	194600	277833000	5080	5080	5080	5080	0
12	20230706	194500	277833000	5080	5080	5080	5080	0
13	20230706	194400	277833000	5080	5080	5080	5080	0
14	20230706	194300	277833000	5080	5080	5080	5080	0
15	20230706	194200	277833000	5080	5080	5080	5080	0
16	20230706	194100	277833000	5080	5080	5080	5080	0
17	20230706	194000	277833000	5080	5080	5080	5080	0
18	20230706	193900	277833000	5080	5080	5080	5080	0
19	20230706	193800	277833000	5080	5080	5080	5080	0
20	20230706	193700	277833000	5080	5080	5080	5080	0
21	20230706	193600	277833000	5080	5080	5080	5080	0
22	20230706	193500	277833000	5080	5080	5080	5080	0
23	20230706	193400	277833000	5080	5080	5080	5080	0
24	20230706	193300	277833000	5080	5080	5080	5080	0
25	20230706	193200	277833000	5080	5080	5080	5080	0
26	20230706	193100	277833000	5080	5080	5080	5080	0
27	20230706	193000	277833000	5080	5080	5080	5080	0
28	20230706	192900	277833000	5080	5080	5080	5080	0
29	20230706	192800	277833000	5080	5080	5080	5080	0
30	20230706	192700	277833000	5080	5080	5080	5080	0
31	20230706	192600	277833000	5080	5080	5080	5080	0
32	20230706	192500	277833000	5080	5080	5080	5080	1764
33	20230706	192400	277833000	5080	5080	5080	5080	0
34	20230706	192300	277833000	5080	5080	5080	5080	0
35	20230706	192200	277833000	5080	5080	5080	5080	0
36	20230706	192100	277833000	5080	5080	5080	5080	0
37	20230706	192000	277833000	5080	5080	5080	5080	0
38	20230706	191900	277833000	5080	5080	5080	5080	0
39	20230706	191800	277833000	5080	5080	5080	5080	0
40	20230706	191700	277833000	5080	5080	5080	5080	0
41	20230706	191600	277833000	5080	5080	5080	5080	0
42	20230706	191500	277833000	5080	5080	5080	5080	0
43	20230706	191400	277833000	5080	5080	5080	5080	0
44	20230706	191300	277833000	5080	5080	5080	5080	0
45	20230706	191200	277833000	5080	5080	5080	5080	0
46	20230706	191100	277833000	5080	5080	5080	5080	0
47	20230706	191000	277833000	5080	5080	5080	5080	0
48	20230706	190900	277833000	5080	5080	5080	5080	0
49	20230706	190800	277833000	5080	5080	5080	5080	0
50	20230706	190700	277833000	5080	5080	5080	5080	0
51	20230706	190600	277833000	5080	5080	5080	5080	0
52	20230706	190500	277833000	5080	5080	5080	5080	0
53	20230706	190400	277833000	5080	5080	5080	5080	0
54	20230706	190300	277833000	5080	5080	5080	5080	0
55	20230706	190200	277833000	5080	5080	5080	5080	0
56	20230706	190100	277833000	5080	5080	5080	5080	0
57	20230706	190000	277833000	5080	5080	5080	5080	0
58	20230706	185900	277833000	5080	5080	5080	5080	0
59	20230706	185800	277833000	5080	5080	5080	5080	0
60	20230706	185700	277833000	5080	5080	5080	5080	0
61	20230706	185600	277833000	5080	5080	5080	5080	0
62	20230706	185500	277833000	5080	5080	5080	5080	1764
63	20230706	185400	277833000	5080	5080	5080	5080	0
64	20230706	185300	277833000	5080	5080	5080	5080	0
65	20230706	185200	277833000	5080	5080	5080	5080	0
66	20230706	185100	277833000	5080	5080	5080	5080	0
67	20230706	185000	277833000	5080	5080	5080	5080	0
68	20230706	184900	277833000	5080	5080	5080	5080	0
69	20230706	184800	277833000	5080	5080	5080	5080	0
70	20230706	184700	277833000	5080	5080	5080	5080	0
71	20230706	184600	277833000	5080	5080	5080	5080	0
72	20230706	184500	277833000	5080	5080	5080	5080	0
73	20230706	184400	277833000	5080	5080	5080	5080	0
74	20230706	184300	277833000	5080	5080	5080	5080	0
75	20230706	184200	277833000	5080	5080	5080	5080	0
76	20230706	184100	277833000	5080	5080	5080	5080	0
77	20230706	184000	277833000	5080	5080	5080	5080	0
78	20230706	183900	277833000	5080	5080	5080	5080	0
79	20230706	183800	277833000	5080	5080	5080	5080	0
80	20230706	183700	277833000	5080	5080	5080	5080	0
81	20230706	183600	277833000	5080	5080	5080	5080	0
82	20230706	183500	277833000	5080	5080	5080	5080	0
83	20230706	183400	277833000	5080	5080	5080	5080	0
84	20230706	183300	277833000	5080	5080	5080	5080	0
85	20230706	183200	277833000	5080	5080	5080	5080	0
86	20230706	183100	277833000	5080	5080	5080	5080	0
87	20230706	183000	277833000	5080	5080	5080	5080	0
88	20230706	182900	277833000	5080	5080	5080	5080	0
89	20230706	182800	277833000	5080	5080	5080	5080	0
90	20230706	182700	277833000	5080	5080	5080	5080	0
91	20230706	182600	277833000	5080	5080	5080	5080	0
92	20230706	182500	277833000	5080	5080	5080	5080	1764
93	20230706	182400	277833000	5080	5080	5080	5080	0
94	20230706	182300	277833000	5080	5080	5080	5080	0
95	20230706	182200	277833000	5080	5080	5080	5080	0
96	20230706	182100	277833000	5080	5080	5080	5080	0
97	20230706	182000	277833000	5080	5080	5080	5080	0
98	20230706	181900	277833000	5080	5080	5080	5080	0
99	20230706	181800	277833000	5080	5080	5080	5080	0
100	20230706	181700	277833000	5080	5080	5080	5080	0
101	20230706	181600	277833000	5080	5080	5080	5080	0
102	20230706	181500	277833000	5080	5080	5080	5080	0
103	20230706	181400	277833000	5080	5080	5080	5080	0
104	20230706	181300	277833000	5080	5080	5080	5080	0
105	20230706	181200	277833000	5080	5080	5080	5080	0
106	20230706	181100	277833000	5080	5080	5080	5080	0
107	20230706	181000	277833000	5080	5080	5080	5080	0
108	20230706	180900	277833000	5080	5080	5080	5080	0
109	20230706	180800	277833000	5080	5080	5080	5080	0
110	20230706	180700	277833000	5080	5080	5080	5080	0
111	20230706	180600	277833000	5080	5080	5080	5080	0
112	20230706	180500	277833000	5080	5080	5080	5080	0
113	20230706	180400	277833000	5080	5080	5080	5080	0
114	20230706	180300	277833000	5080	5080	5080	5080	0
115	20230706	180200	277833000	5080	5080	5080	5080	0
116	20230706	180100	277833000	5080	5080	5080	5080	0
117	20230706	180000	277833000	5080	5080	5080	5080	0
118	20230706	175900	277833000	5080	5080	5080	5080	0
119	20230706	175800	277833000	5080	5080	5080	5080	0
120	20230706	175700	277833000	5080	5080	5080	5080	0
121	20230706	175600	277833000	5080	5080	5080	5080	0
122	20230706	175500	277833000	5080	5080	5080	5080	1764
123	20230706	175400	277833000	5080	5080	5080	5080	0
124	20230706	175300	277833000	5080	5080	5080	5080	0
125	20230706	175200	277833000	5080	5080	5080	5080	0
126	20230706	175100	277833000	5080	5080	5080	5080	0
127	20230706	175000	277833000	5080	5080	5080	5080	0
128	20230706	174900	277833000	5080	5080	5080	5080	0
129	20230706	174800	277833000	5080	5080	5080	5080	0
130	20230706	174700	277833000	5080	5080	5080	5080	0
131	20230706	174600	277833000	5080	5080	5080	5080	0
132	20230706	174500	277833000	5080	5080	5080	5080	0
133	20230706	174400	277833000	5080	5080	5080	5080	0
134	20230706	174300	277833000	5080	5080	5080	5080	0
135	20230706	174200	277833000	5080	5080	5080	5080	0
136	20230706	174100	277833000	5080	5080	5080	5080	0
137	20230706	174000	277833000	5080	5080	5080	5080	0
138	20230706	173900	277833000	5080	5080	5080	5080	0
139	20230706	173800	277833000	5080	5080	5080	5080	0
140	20230706	173700	277833000	5080	5080	5080	5080	0
141	20230706	173600	277833000	5080	5080	5080	5080	0
142	20230706	173500	277833000	5080	5080	5080	5080	0
143	20230706	173400	277833000	5080	5080	5080	5080	0
144	20230706	173300	277833000	5080	5080	5080	5080	0
145	20230706	173200	277833000	5080	5080	5080	5080	0
146	20230706	173100	277833000	5080	5080	5080	5080	0
147	20230706	173000	277833000	5080	5080	5080	5080	0
148	20230706	172900	277833000	5080	5080	5080	5080	0
149	20230706	172800	277833000	5080	5080	5080	5080	0
150	20230706	172700	277833000	5080	5080	5080	5080	0
151	20230706	172600	277833000	5080	5080	5080	5080	0
152	20230706	172500	277833000	5080	5080	5080	5080	1764
153	20230706	172400	277833000	5080	5080	5080	5080	0
154	20230706	172300	277833000	5080	5080	5080	5080	0
155	20230706	172200	277833000	5080	5080	5080	5080	0
156	20230706	172100	277833000	5080	5080	5080	5080	0
157	20230706	172000	277833000	5080	5080	5080	5080	0
158	20230706	171900	277833000	5080	5080	5080	5080	0
159	20230706	171800	277833000	5080	5080	5080	5080	0
160	20230706	171700	277833000	5080	5080	5080	5080	0
161	20230706	171600	277833000	5080	5080	5080	5080	0
162	20230706	171500	277833000	5080	5080	5080	5080	0
163	20230706	171400	277833000	5080	5080	5080	5080	0
164	20230706	171300	277833000	5080	5080	5080	5080	0
165	20230706	171200	277833000	5080	5080	5080	5080	0
166	20230706	171100	277833000	5080	5080	5080	5080	0
167	20230706	171000	277833000	5080	5080	5080	5080	0
168	20230706	170900	277833000	5080	5080	5080	5080	0
169	20230706	170800	277833000	5080	5080	5080	5080	0
170	20230706	170700	277833000	5080	5080	5080	5080	0
171	20230706	170600	277833000	5080	5080	5080	5080	0
172	20230706	170500	277833000	5080	5080	5080	5080	0
173	20230706	170400	277833000	5080	5080	5080	5080	0
174	20230706	170300	277833000	5080	5080	5080	5080	0
175	20230706	170200	277833000	5080	5080	5080	5080	0
176	20230706	170100	277833000	5080	5080	5080	5080	0
177	20230706	170000	277833000	5080	5080	5080	5080	0
178	20230706	165900	277833000	5080	5080	5080	5080	0
179	20230706	165800	277833000	5080	5080	5080	5080	0
180	20230706	165700	277833000	5080	5080	5080	5080	0
181	20230706	165600	277833000	5080	5080	5080	5080	0
182	20230706	165500	277833000	5080	5080	5080	5080	1764
183	20230706	165400	277833000	5080	5080	5080	5080	0
184	20230706	165300	277833000	5080	5080	5080	5080	0
185	20230706	165200	277833000	5080	5080	5080	5080	0
186	20230706	165100	277833000	5080	5080	5080	5080	0
187	20230706	165000	277833000	5080	5080	5080	5080	0
188	20230706	164900	277833000	5080	5080	5080	5080	0
189	20230706	164800	277833000	5080	5080	5080	5080	0
190	20230706	164700	277833000	5080	5080	5080	5080	0
191	20230706	164600	277833000	5080	5080	5080	5080	0
192	20230706	164500	277833000	5080	5080	5080	5080	0
193	20230706	164400	277833000	5080	5080	5080	5080	0
194	20230706	164300	277833000	5080	5080	5080	5080	0
195	20230706	164200	277833000	5080	5080	5080	5080	0
196	20230706	164100	277833000	5080	5080	5080	5080	0
197	20230706	164000	277833000	5080	5080	5080	5080	0
198	20230706	163900	277833000	5080	5080	5080	5080	0
199	20230706	163800	277833000	5080	5080	5080	5080	0
200	20230706	163700	277833000	5080	5080	5080	5080	0
201	20230706	163600	277833000	5080	5080	5080	5080	0
202	20230706	163500	277833000	5080	5080	5080	5080	0
203	20230706	163400	277833000	5080	5080	5080	5080	0
204	20230706	163300	277833000	5080	5080	5080	5080	0
205	20230706	163200	277833000	5080	5080	5080	5080	0
206	20230706	163100	277833000	5080	5080	5080	5080	0
207	20230706	163000	277833000	5080	5080	5080	5080	0
208	20230706	162900	277833000	5080	5080	5080	5080	0
209	20230706	162800	277833000	5080	5080	5080	5080	0
210	20230706	162700	277833000	5080	5080	5080	5080	0
211	20230706	162600	277833000	5080	5080	5080	5080	0
212	20230706	162500	277833000	5080	5080	5080	5080	1764
213	20230706	162400	277833000	5080	5080	5080	5080	0
214	20230706	162300	277833000	5080	5080	5080	5080	0
215	20230706	162200	277833000	5080	5080	5080	5080	0
216	20230706	162100	277833000	5080	5080	5080	5080	0
217	20230706	162000	277833000	5080	5080	5080	5080	0
218	20230706	161900	277833000	5080	5080	5080	5080	0
219	20230706	161800	277833000	5080	5080	5080	5080	0
220	20230706	161700	277833000	5080	5080	5080	5080	0
221	20230706	161600	277833000	5080	5080	5080	5080	0
222	20230706	161500	277833000	5080	5080	5080	5080	0
223	20230706	161400	277833000	5080	5080	5080	5080	0
224	20230706	161300	277833000	5080	5080	5080	5080	0
225	20230706	161200	277833000	5080	5080	5080	5080	0
226	20230706	161100	277833000	5080	5080	5080	5080	0
227	20230706	161000	277833000	5080	5080	5080	5080	0
228	20230706	160900	277833000	5080	5080	5080	5080	0
229	20230706	160800	277833000	5080	5080	5080	5080	0
230	20230706	160700	277833000	5080	5080	5080	5080	0
231	20230706	160600	277833000	5080	5080	5080	5080	0
232	20230706	160500	277833000	5080	5080	5080	5080	0
233	20230706	160400	277833000	5080	5080	5080	5080	0
234	20230706	160300	277833000	5080	5080	5080	5080	0
235	20230706	160200	277833000	5080	5080	5080	5080	0
236	20230706	160100	277833000	5080	5080	5080	5080	0
237	20230706	160000	277833000	5080	5080	5080	5080	0
238	20230706	155900	277833000	5080	5080	5080	5080	0
239	20230706	155800	277833000	5080	5080	5080	5080	0
240	20230706	155700	277833000	5080	5080	5080	5080	0
241	20230706	155600	277833000	5080	5080	5080	5080	0
242	20230706	155500	277833000	5080	5080	5080	5080	1764
243	20230706	155400	277833000	5080	5080	5080	5080	0
244	20230706	155300	277833000	5080	5080	5080	5080	0
245	20230706	155200	277833000	5080	5080	5080	5080	0
246	20230706	155100	277833000	5080	5080	5080	5080	0
247	20230706	155000	277833000	5080	5080	5080	5080	0
248	20230706	154900	277833000	5080	5080	5080	5080	0
249	20230706	154800	277833000	5080	5080	5080	5080	0
250	20230706	154700	277833000	5080	5080	5080	5080	0
251	20230706	154600	277833000	5080	5080	5080	5080	0
252	20230706	154500	277833000	5080	5080	5080	5080	0
253	20230706	154400	277833000	5080	5080	5080	5080	0
254	20230706	154300	277833000	5080	5080	5080	5080	0
255	20230706	154200	277833000	5080	5080	5080	5080	0
256	20230706	154100	277833000	5080	5080	5080	5080	0
257	20230706	154000	277833000	5080	5080	5080	5080	0
258	20230706	153900	277833000	5080	5080	5080	5080	0
259	20230706	153800	277833000	5080	5080	5080	5080	0
260	20230706	153700	277833000	5080	5080	5080	5080	0
261	20230706	153600	277833000	5080	5080	5080	5080	0
262	20230706	153500	277833000	5080	5080	5080	5080	0
263	20230706	153400	277833000	5080	5080	5080	5080	0
264	20230706	153300	277833000	5080	5080	5080	5080	0
265	20230706	153200	277833000	5080	5080	5080	5080	0
266	20230706	153100	277833000	5080	5080	5080	5080	0
267	20230706	153000	277833000	5080	5080	5080	5080	1764
268	20230706	152900	268871880	5040	5040	5040	5040	0
269	20230706	152800	268871880	5040	5040	5040	5040	0
270	20230706	152700	268871880	5040	5040	5040	5040	0
271	20230706	152600	268871880	5040	5040	5040	5040	0
272	20230706	152500	268871880	5040	5040	5040	5040	0
273	20230706	152400	268871880	5040	5040	5040	5040	0
274	20230706	152300	268871880	5040	5040	5040	5040	0
275	20230706	152200	268871880	5040	5040	5040	5040	0
276	20230706	152100	268871880	5040	5040	5040	5040	0
277	20230706	152000	268871880	5040	5040	5040	5040	0
278	20230706	151900	268871880	5040	5030	5040	5030	13
279	20230706	151800	268806480	5040	5040	5040	5040	0
280	20230706	151700	268806480	5040	5030	5040	5030	224
281	20230706	151600	267677610	5030	5030	5030	5030	0
282	20230706	151500	267677610	5030	5030	5030	5030	0
283	20230706	151400	267677610	5030	5030	5030	5030	0
284	20230706	151300	267677610	5030	5030	5030	5030	0
285	20230706	151200	267677610	5030	5030	5030	5030	30
286	20230706	151100	267526710	5030	5030	5030	5030	0
287	20230706	151000	267526710	5030	5030	5030	5030	0
288	20230706	150900	267526710	5030	5030	5030	5030	10
289	20230706	150800	267476410	5030	5030	5030	5020	1001
290	20230706	150700	262447730	5020	5020	5020	5020	244
291	20230706	150600	261222850	5020	5030	5030	5020	161
292	20230706	150500	260413950	5020	5020	5020	5020	156
293	20230706	150400	259630830	5020	5020	5020	5020	64
294	20230706	150300	259309550	5020	5030	5030	5020	646
295	20230706	150200	256066610	5030	5030	5030	5030	0
296	20230706	150100	256066610	5030	5030	5030	5030	0
297	20230706	150000	256066610	5030	5030	5030	5030	20
298	20230706	145900	255966010	5030	5030	5030	5030	0
299	20230706	145800	255966010	5030	5030	5030	5030	99
300	20230706	145700	255468040	5030	5030	5030	5030	0
301	20230706	145600	255468040	5030	5030	5030	5030	143
302	20230706	145500	254748750	5030	5030	5030	5030	17
303	20230706	145400	254663240	5030	5030	5030	5030	64
304	20230706	145300	254341320	5030	5030	5030	5030	0
305	20230706	145200	254341320	5030	5030	5030	5030	0
306	20230706	145100	254341320	5030	5030	5030	5030	0
307	20230706	145000	254341320	5030	5030	5030	5030	0
308	20230706	144900	254341320	5030	5030	5030	5030	0
309	20230706	144800	254341320	5030	5030	5030	5030	123
310	20230706	144700	253722630	5030	5020	5030	5020	354
311	20230706	144600	251945060	5030	5030	5030	5030	230
312	20230706	144500	250788160	5040	5040	5040	5040	0
313	20230706	144400	250788160	5040	5040	5040	5040	2
314	20230706	144300	250778080	5040	5040	5040	5040	0
315	20230706	144200	250778080	5040	5040	5040	5040	977
316	20230706	144100	245854000	5040	5040	5040	5040	98
317	20230706	144000	245360080	5050	5050	5050	5050	0
318	20230706	143900	245360080	5050	5050	5050	5050	0
319	20230706	143800	245360080	5050	5050	5050	5050	0
320	20230706	143700	245360080	5050	5050	5050	5050	0
321	20230706	143600	245360080	5050	5050	5050	5050	0
322	20230706	143500	245360080	5050	5050	5050	5050	5
323	20230706	143400	245334830	5050	5050	5050	5050	9
324	20230706	143300	245289380	5050	5050	5050	5050	0
325	20230706	143200	245289380	5050	5050	5050	5050	10
326	20230706	143100	245238880	5050	5050	5050	5050	4
327	20230706	143000	245218680	5050	5050	5050	5050	10
328	20230706	142900	245168180	5050	5050	5050	5050	8
329	20230706	142800	245127780	5050	5050	5050	5050	5
330	20230706	142700	245102530	5050	5050	5050	5050	1
331	20230706	142600	245097480	5030	5030	5030	5030	0
332	20230706	142500	245097480	5030	5030	5030	5030	0
333	20230706	142400	245097480	5030	5030	5030	5030	360
334	20230706	142300	243286680	5030	5030	5030	5030	0
335	20230706	142200	243286680	5030	5030	5030	5030	0
336	20230706	142100	243286680	5030	5030	5030	5030	1
337	20230706	142000	243281650	5020	5030	5030	5020	204
338	20230706	141900	242256510	5030	5030	5030	5030	1
339	20230706	141800	242251480	5030	5030	5030	5030	0
340	20230706	141700	242251480	5030	5030	5030	5030	0
341	20230706	141600	242251480	5030	5050	5050	5030	1943
342	20230706	141500	232477490	5040	5040	5040	5040	0
343	20230706	141400	232477490	5040	5040	5040	5040	0
344	20230706	141300	232477490	5040	5040	5040	5040	0
345	20230706	141200	232477490	5040	5040	5040	5040	0
346	20230706	141100	232477490	5040	5040	5040	5040	0
347	20230706	141000	232477490	5040	5040	5040	5040	0
348	20230706	140900	232477490	5040	5040	5040	5040	0
349	20230706	140800	232477490	5040	5040	5040	5040	594
350	20230706	140700	229483730	5050	5050	5050	5050	4
351	20230706	140600	229463530	5050	5050	5050	5050	45
352	20230706	140500	229236280	5060	5060	5060	5060	1
353	20230706	140400	229231220	5060	5060	5060	5060	3
354	20230706	140300	229216040	5070	5060	5070	5060	151
355	20230706	140200	228451970	5060	5060	5060	5060	111
356	20230706	140100	227890310	5050	5050	5050	5050	200
357	20230706	140000	226880310	5040	5040	5050	5040	8
358	20230706	135900	226839980	5040	5040	5040	5040	0
359	20230706	135800	226839980	5040	5040	5040	5040	0
360	20230706	135700	226839980	5040	5040	5040	5040	300
361	20230706	135600	225327980	5050	5050	5050	5050	0
362	20230706	135500	225327980	5050	5050	5050	5050	19
363	20230706	135400	225232030	5060	5060	5060	5060	30
364	20230706	135300	225080230	5060	5050	5060	5050	69
365	20230706	135200	224731690	5050	5050	5050	5050	50
366	20230706	135100	224479190	5050	5050	5050	5050	0
367	20230706	135000	224479190	5050	5050	5050	5050	1
368	20230706	134900	224474140	5040	5040	5040	5040	66
369	20230706	134800	224141500	5040	5040	5040	5040	0
370	20230706	134700	224141500	5040	5040	5040	5040	0
371	20230706	134600	224141500	5040	5050	5050	5040	8
372	20230706	134500	224101170	5040	5040	5040	5040	25
373	20230706	134400	223975170	5060	5060	5060	5060	0
374	20230706	134300	223975170	5060	5050	5060	5050	118
375	20230706	134200	223378440	5050	5050	5050	5050	0
376	20230706	134100	223378440	5050	5050	5050	5050	0
377	20230706	134000	223378440	5050	5050	5050	5050	0
378	20230706	133900	223378440	5050	5050	5050	5050	0
379	20230706	133800	223378440	5050	5050	5050	5050	0
380	20230706	133700	223378440	5050	5050	5050	5050	1
381	20230706	133600	223373390	5020	5020	5020	5020	200
382	20230706	133500	222369390	5020	5040	5040	5020	1998
383	20230706	133400	212328550	5080	5080	5080	5080	10
384	20230706	133300	212277750	5060	5060	5060	5060	20
385	20230706	133200	212176550	5050	5070	5070	5050	64
386	20230706	133100	211853230	5070	5070	5070	5070	99
387	20230706	133000	211351300	5070	5060	5070	5060	10
388	20230706	132900	211300640	5050	5050	5050	5050	0
389	20230706	132800	211300640	5050	5050	5050	5050	0
390	20230706	132700	211300640	5050	5050	5050	5050	2
391	20230706	132600	211290540	5060	5040	5060	5030	150
392	20230706	132500	210535050	5040	5040	5040	5040	57
393	20230706	132400	210247770	5030	5030	5030	5030	0
394	20230706	132300	210247770	5030	5030	5030	5030	2
395	20230706	132200	210237710	5030	5030	5030	5030	1
396	20230706	132100	210232680	5030	5030	5030	5030	0
397	20230706	132000	210232680	5030	5020	5040	5020	92
398	20230706	131900	209770510	5030	5030	5030	5020	360
399	20230706	131800	207959720	5030	5030	5030	5030	1123
400	20230706	131700	202311030	5030	5030	5030	5030	0
401	20230706	131600	202311030	5030	5030	5030	5030	2
402	20230706	131500	202300970	5030	5040	5040	5030	114
403	20230706	131400	201726510	5040	5040	5040	5040	5
404	20230706	131300	201701310	5040	5040	5040	5040	1
405	20230706	131200	201696270	5030	5030	5030	5030	26
406	20230706	131100	201565490	5040	5040	5040	5030	226
407	20230706	131000	200426850	5040	5040	5060	5040	19
408	20230706	130900	200331050	5040	5040	5040	5040	202
409	20230706	130800	199312970	5040	5040	5040	5040	373
410	20230706	130700	197433050	5050	5050	5050	5050	1140
411	20230706	130600	191676050	5060	5060	5060	5060	299
412	20230706	130500	190163110	5060	5060	5060	5060	0
413	20230706	130400	190163110	5060	5060	5060	5050	271
414	20230706	130300	188794510	5060	5060	5070	5060	868
415	20230706	130200	184402320	5070	5070	5070	5070	1
416	20230706	130100	184397250	5070	5070	5070	5060	3
417	20230706	130000	184382050	5070	5070	5070	5070	1
418	20230706	125900	184376980	5060	5060	5060	5060	1043
419	20230706	125800	179099400	5060	5060	5060	5060	140
420	20230706	125700	178391000	5070	5070	5070	5070	3
421	20230706	125600	178375790	5070	5070	5070	5070	11
422	20230706	125500	178320020	5060	5070	5070	5060	71
423	20230706	125400	177960360	5080	5080	5080	5080	1
424	20230706	125300	177955280	5060	5060	5060	5060	0
425	20230706	125200	177955280	5060	5060	5060	5060	0
426	20230706	125100	177955280	5060	5060	5060	5060	100
427	20230706	125000	177449280	5080	5080	5080	5060	43
428	20230706	124900	177230860	5060	5060	5060	5060	0
429	20230706	124800	177230860	5060	5080	5080	5060	565
430	20230706	124700	174364910	5090	5080	5090	5080	46
431	20230706	124600	174131220	5080	5080	5080	5070	107
432	20230706	124500	173587690	5080	5080	5080	5080	1
433	20230706	124400	173582610	5090	5070	5090	5070	2
434	20230706	124300	173572450	5080	5080	5080	5080	207
435	20230706	124200	172520890	5080	5080	5080	5080	8
436	20230706	124100	172480250	5080	5080	5080	5080	51
437	20230706	124000	172221170	5080	5070	5080	5070	2
438	20230706	123900	172211020	5090	5080	5090	5080	2
439	20230706	123800	172200850	5080	5080	5080	5080	1
440	20230706	123700	172195770	5080	5080	5080	5080	28
441	20230706	123600	172053530	5080	5080	5080	5080	5
442	20230706	123500	172028130	5080	5070	5080	5070	230
443	20230706	123400	170859810	5060	5060	5060	5050	6
444	20230706	123300	170829490	5050	5050	5050	5050	31
445	20230706	123200	170672940	5050	5050	5050	5050	79
446	20230706	123100	170273990	5050	5050	5050	5050	521
447	20230706	123000	167642940	5050	5080	5080	5050	2101
448	20230706	122900	157012830	5080	5080	5080	5080	0
449	20230706	122800	157012830	5080	5080	5080	5080	201
450	20230706	122700	155991750	5100	5100	5100	5100	51
451	20230706	122600	155731650	5080	5080	5080	5080	0
452	20230706	122500	155731650	5080	5090	5100	5080	319
453	20230706	122400	154109080	5090	5100	5100	5090	1543
454	20230706	122300	146239870	5110	5110	5110	5110	31
455	20230706	122200	146081460	5110	5110	5110	5110	3
456	20230706	122100	146066130	5110	5110	5110	5110	1
457	20230706	122000	146061020	5110	5110	5110	5110	2
458	20230706	121900	146050800	5110	5110	5110	5110	0
459	20230706	121800	146050800	5110	5110	5110	5110	0
460	20230706	121700	146050800	5110	5100	5110	5100	302
461	20230706	121600	144507590	5110	5110	5110	5110	168
462	20230706	121500	143649110	5110	5120	5120	5110	37
463	20230706	121400	143459990	5110	5110	5110	5110	400
464	20230706	121300	141415990	5110	5110	5110	5110	200
465	20230706	121200	140393990	5110	5110	5110	5110	960
466	20230706	121100	135488390	5110	5120	5120	5110	226
467	20230706	121000	134333350	5120	5120	5120	5120	7
468	20230706	120900	134297510	5110	5110	5110	5110	9
469	20230706	120800	134251520	5110	5110	5110	5110	0
470	20230706	120700	134251520	5110	5110	5110	5110	0
471	20230706	120600	134251520	5110	5110	5110	5110	448
472	20230706	120500	131962240	5110	5110	5110	5110	43
473	20230706	120400	131742510	5120	5120	5120	5120	0
474	20230706	120300	131742510	5120	5120	5120	5120	0
475	20230706	120200	131742510	5120	5110	5120	5100	108
476	20230706	120100	131190730	5110	5110	5110	5110	0
477	20230706	120000	131190730	5110	5110	5120	5100	1323
478	20230706	115900	124435400	5110	5120	5120	5110	202
479	20230706	115800	123403170	5120	5130	5130	5120	669
480	20230706	115700	119977390	5130	5130	5130	5130	0
481	20230706	115600	119977390	5130	5140	5140	5130	496
482	20230706	115500	117432880	5140	5130	5140	5130	8
483	20230706	115400	117391770	5140	5140	5140	5140	8
484	20230706	115300	117350650	5140	5140	5140	5140	19
485	20230706	115200	117252990	5140	5140	5140	5140	10
486	20230706	115100	117201590	5140	5140	5140	5140	0
487	20230706	115000	117201590	5140	5140	5140	5140	50
488	20230706	114900	116944590	5140	5140	5140	5140	0
489	20230706	114800	116944590	5140	5140	5140	5140	18
490	20230706	114700	116852070	5140	5140	5140	5140	0
491	20230706	114600	116852070	5140	5140	5140	5140	1
492	20230706	114500	116846930	5130	5130	5140	5130	508
493	20230706	114400	114235890	5140	5140	5140	5140	0
494	20230706	114300	114235890	5140	5130	5140	5130	733
495	20230706	114200	110475500	5140	5140	5140	5140	10
496	20230706	114100	110424100	5140	5140	5140	5140	10
497	20230706	114000	110372700	5140	5150	5150	5140	1952
498	20230706	113900	100323230	5160	5160	5160	5160	0
499	20230706	113800	100323230	5160	5160	5160	5160	1
500	20230706	113700	100318070	5160	5160	5160	5160	500
501	20230706	113600	97738070	5160	5160	5160	5160	500
502	20230706	113500	95158070	5160	5160	5160	5160	194
503	20230706	113400	94157030	5160	5160	5160	5160	0
504	20230706	113300	94157030	5160	5160	5160	5160	0
505	20230706	113200	94157030	5160	5160	5160	5160	5
506	20230706	113100	94131230	5160	5160	5160	5160	0
507	20230706	113000	94131230	5160	5160	5160	5160	262
508	20230706	112900	92779310	5160	5160	5160	5160	0
509	20230706	112800	92779310	5160	5160	5160	5160	0
510	20230706	112700	92779310	5160	5160	5160	5160	88
511	20230706	112600	92325230	5160	5160	5160	5160	2
512	20230706	112500	92314910	5170	5170	5170	5170	0
513	20230706	112400	92314910	5170	5170	5170	5170	0
514	20230706	112300	92314910	5170	5170	5170	5170	0
515	20230706	112200	92314910	5170	5170	5170	5170	324
516	20230706	112100	90639830	5170	5170	5170	5170	0
517	20230706	112000	90639830	5170	5170	5170	5170	0
518	20230706	111900	90639830	5170	5170	5170	5170	101
519	20230706	111800	90117660	5160	5160	5160	5160	39
520	20230706	111700	89916420	5160	5160	5160	5160	0
521	20230706	111600	89916420	5160	5160	5160	5160	26
522	20230706	111500	89782260	5150	5150	5150	5150	154
523	20230706	111400	88989160	5150	5160	5160	5150	390
524	20230706	111300	86980460	5150	5150	5150	5150	0
525	20230706	111200	86980460	5150	5150	5150	5150	0
526	20230706	111100	86980460	5150	5150	5150	5150	1
527	20230706	111000	86975310	5160	5160	5160	5160	10
528	20230706	110900	86923710	5160	5160	5160	5160	0
529	20230706	110800	86923710	5160	5160	5160	5160	0
530	20230706	110700	86923710	5160	5160	5160	5160	0
531	20230706	110600	86923710	5160	5160	5160	5160	0
532	20230706	110500	86923710	5160	5150	5160	5150	152
533	20230706	110400	86140890	5160	5160	5160	5160	0
534	20230706	110300	86140890	5160	5160	5160	5160	0
535	20230706	110200	86140890	5160	5160	5160	5160	585
536	20230706	110100	83122290	5160	5160	5160	5160	295
537	20230706	110000	81600090	5160	5160	5160	5160	123
538	20230706	105900	80965410	5160	5150	5160	5150	34
539	20230706	105800	80790300	5160	5160	5160	5160	1181
540	20230706	105700	74696340	5170	5170	5170	5160	24
541	20230706	105600	74572480	5170	5170	5170	5170	0
542	20230706	105500	74572480	5170	5160	5170	5160	19
543	20230706	105400	74474260	5170	5170	5170	5170	6
544	20230706	105300	74443240	5170	5160	5170	5160	2
545	20230706	105200	74432910	5160	5170	5170	5160	265
546	20230706	105100	73063630	5180	5180	5180	5180	1
547	20230706	105000	73058450	5180	5180	5180	5180	0
548	20230706	104900	73058450	5180	5180	5180	5180	0
549	20230706	104800	73058450	5180	5170	5180	5170	10
550	20230706	104700	73006740	5170	5170	5170	5170	50
551	20230706	104600	72748240	5180	5180	5180	5180	10
552	20230706	104500	72696440	5180	5180	5180	5180	0
553	20230706	104400	72696440	5180	5180	5180	5180	0
554	20230706	104300	72696440	5180	5180	5180	5180	30
555	20230706	104200	72541040	5180	5180	5180	5180	0
556	20230706	104100	72541040	5180	5180	5180	5180	25
557	20230706	104000	72411540	5180	5180	5180	5180	0
558	20230706	103900	72411540	5180	5180	5180	5180	0
559	20230706	103800	72411540	5180	5180	5180	5180	0
560	20230706	103700	72411540	5180	5180	5190	5180	120
561	20230706	103600	71788850	5160	5160	5160	5160	0
562	20230706	103500	71788850	5160	5160	5160	5160	0
563	20230706	103400	71788850	5160	5160	5160	5160	0
564	20230706	103300	71788850	5160	5160	5160	5160	0
565	20230706	103200	71788850	5160	5160	5160	5160	0
566	20230706	103100	71788850	5160	5160	5160	5160	1062
567	20230706	103000	66308930	5170	5170	5170	5170	0
568	20230706	102900	66308930	5170	5170	5170	5170	2
569	20230706	102800	66298590	5170	5170	5170	5170	0
570	20230706	102700	66298590	5170	5170	5170	5170	1
571	20230706	102600	66293420	5190	5190	5190	5190	0
572	20230706	102500	66293420	5190	5190	5190	5190	0
573	20230706	102400	66293420	5190	5190	5190	5190	0
574	20230706	102300	66293420	5190	5190	5190	5190	0
575	20230706	102200	66293420	5190	5190	5190	5190	0
576	20230706	102100	66293420	5190	5190	5190	5190	0
577	20230706	102000	66293420	5190	5190	5190	5190	0
578	20230706	101900	66293420	5190	5190	5190	5190	10
579	20230706	101800	66241520	5160	5170	5170	5160	50
580	20230706	101700	65983460	5160	5160	5160	5160	0
581	20230706	101600	65983460	5160	5160	5160	5160	0
582	20230706	101500	65983460	5160	5160	5160	5160	0
583	20230706	101400	65983460	5160	5160	5160	5160	0
584	20230706	101300	65983460	5160	5160	5160	5160	0
585	20230706	101200	65983460	5160	5170	5170	5160	1000
586	20230706	101100	60816870	5170	5170	5170	5170	300
587	20230706	101000	59265870	5170	5170	5170	5170	100
588	20230706	100900	58748870	5170	5170	5170	5170	753
589	20230706	100800	54855860	5180	5180	5180	5180	5
590	20230706	100700	54829960	5190	5190	5190	5170	751
591	20230706	100600	50944800	5180	5180	5180	5180	2
592	20230706	100500	50934440	5190	5190	5190	5190	0
593	20230706	100400	50934440	5190	5190	5190	5190	0
594	20230706	100300	50934440	5190	5190	5190	5190	99
595	20230706	100200	50420630	5200	5200	5200	5200	282
596	20230706	100100	48954230	5190	5190	5190	5190	0
597	20230706	100000	48954230	5190	5190	5190	5190	4
598	20230706	095900	48933470	5190	5190	5190	5190	2
599	20230706	095800	48923090	5190	5190	5190	5190	0
600	20230706	095700	48923090	5190	5190	5190	5190	351
601	20230706	095600	47101400	5190	5190	5190	5190	0
602	20230706	095500	47101400	5190	5190	5190	5190	17
603	20230706	095400	47013170	5180	5180	5180	5180	0
604	20230706	095300	47013170	5180	5180	5180	5180	0
605	20230706	095200	47013170	5180	5180	5180	5180	0
606	20230706	095100	47013170	5180	5180	5180	5180	0
607	20230706	095000	47013170	5180	5180	5180	5180	0
608	20230706	094900	47013170	5180	5180	5180	5180	0
609	20230706	094800	47013170	5180	5180	5180	5180	12
610	20230706	094700	46951010	5180	5180	5180	5180	0
611	20230706	094600	46951010	5180	5180	5180	5180	0
612	20230706	094500	46951010	5180	5180	5180	5180	0
613	20230706	094400	46951010	5180	5180	5180	5180	30
614	20230706	094300	46795610	5190	5190	5190	5190	13
615	20230706	094200	46728140	5200	5200	5200	5200	0
616	20230706	094100	46728140	5200	5200	5200	5200	3
617	20230706	094000	46712540	5200	5190	5200	5190	332
618	20230706	093900	44986460	5190	5200	5200	5190	104
619	20230706	093800	44445800	5200	5200	5200	5200	161
620	20230706	093700	43608600	5200	5200	5200	5200	2
621	20230706	093600	43598200	5200	5200	5200	5200	0
622	20230706	093500	43598200	5200	5200	5200	5200	2
623	20230706	093400	43587800	5200	5200	5200	5200	10
624	20230706	093300	43535800	5200	5200	5200	5200	310
625	20230706	093200	41923800	5190	5190	5190	5190	0
626	20230706	093100	41923800	5190	5190	5190	5190	0
627	20230706	093000	41923800	5190	5190	5190	5190	0
628	20230706	092900	41923800	5190	5190	5190	5190	0
629	20230706	092800	41923800	5190	5190	5190	5190	6
630	20230706	092700	41892660	5190	5190	5190	5190	1
631	20230706	092600	41887470	5190	5190	5190	5190	0
632	20230706	092500	41887470	5190	5190	5190	5190	1
633	20230706	092400	41882280	5180	5180	5180	5180	30
634	20230706	092300	41726880	5170	5170	5170	5170	252
635	20230706	092200	40424040	5180	5180	5180	5180	150
636	20230706	092100	39647040	5180	5180	5180	5180	440
637	20230706	092000	37367840	5180	5180	5180	5180	320
638	20230706	091900	35710240	5180	5180	5180	5180	20
639	20230706	091800	35606640	5170	5180	5180	5170	583
640	20230706	091700	32591980	5170	5180	5180	5170	292
641	20230706	091600	31081300	5170	5170	5170	5170	88
642	20230706	091500	30626340	5170	5170	5170	5170	56
643	20230706	091400	30336820	5180	5170	5190	5170	407
644	20230706	091300	28230370	5170	5150	5180	5150	603
645	20230706	091200	25118010	5150	5170	5180	5150	2328
646	20230706	091100	13116660	5170	5180	5190	5170	358
647	20230706	091000	11264390	5180	5180	5190	5180	90
648	20230706	090900	10797770	5190	5160	5190	5160	88
649	20230706	090800	10343120	5160	5180	5180	5160	547
650	20230706	090700	7518640	5180	5190	5190	5180	434
651	20230706	090600	5266380	5190	5200	5200	5190	77
652	20230706	090500	4866700	5190	5190	5190	5190	0
653	20230706	090400	4866700	5190	5220	5220	5190	313
654	20230706	090300	3239060	5220	5230	5230	5220	380
655	20230706	090200	1255370	5230	5230	5230	5230	213
656	20230706	090100	141380	5280	5280	5280	5280	1
657	20230706	090000	136100	5230	5230	5230	5230	24