KissMeData/065450/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193000	922354130	4645	4645	4645	4645	5436
3	20230707	192900	922354130	4645	4645	4645	4645	0
4	20230707	192800	922354130	4645	4645	4645	4645	0
5	20230707	192700	922354130	4645	4645	4645	4645	0
6	20230707	192600	922354130	4645	4645	4645	4645	0
7	20230707	192500	922354130	4645	4645	4645	4645	0
8	20230707	192400	922354130	4645	4645	4645	4645	0
9	20230707	192300	922354130	4645	4645	4645	4645	0
10	20230707	192200	922354130	4645	4645	4645	4645	0
11	20230707	192100	922354130	4645	4645	4645	4645	0
12	20230707	192000	922354130	4645	4645	4645	4645	0
13	20230707	191900	922354130	4645	4645	4645	4645	0
14	20230707	191800	922354130	4645	4645	4645	4645	0
15	20230707	191700	922354130	4645	4645	4645	4645	0
16	20230707	191600	922354130	4645	4645	4645	4645	0
17	20230707	191500	922354130	4645	4645	4645	4645	0
18	20230707	191400	922354130	4645	4645	4645	4645	0
19	20230707	191300	922354130	4645	4645	4645	4645	0
20	20230707	191200	922354130	4645	4645	4645	4645	0
21	20230707	191100	922354130	4645	4645	4645	4645	0
22	20230707	191000	922354130	4645	4645	4645	4645	0
23	20230707	190900	922354130	4645	4645	4645	4645	0
24	20230707	190800	922354130	4645	4645	4645	4645	0
25	20230707	190700	922354130	4645	4645	4645	4645	0
26	20230707	190600	922354130	4645	4645	4645	4645	0
27	20230707	190500	922354130	4645	4645	4645	4645	0
28	20230707	190400	922354130	4645	4645	4645	4645	0
29	20230707	190300	922354130	4645	4645	4645	4645	0
30	20230707	190200	922354130	4645	4645	4645	4645	0
31	20230707	190100	922354130	4645	4645	4645	4645	0
32	20230707	190000	922354130	4645	4645	4645	4645	5436
33	20230707	185900	922354130	4645	4645	4645	4645	0
34	20230707	185800	922354130	4645	4645	4645	4645	0
35	20230707	185700	922354130	4645	4645	4645	4645	0
36	20230707	185600	922354130	4645	4645	4645	4645	0
37	20230707	185500	922354130	4645	4645	4645	4645	0
38	20230707	185400	922354130	4645	4645	4645	4645	0
39	20230707	185300	922354130	4645	4645	4645	4645	0
40	20230707	185200	922354130	4645	4645	4645	4645	0
41	20230707	185100	922354130	4645	4645	4645	4645	0
42	20230707	185000	922354130	4645	4645	4645	4645	0
43	20230707	184900	922354130	4645	4645	4645	4645	0
44	20230707	184800	922354130	4645	4645	4645	4645	0
45	20230707	184700	922354130	4645	4645	4645	4645	0
46	20230707	184600	922354130	4645	4645	4645	4645	0
47	20230707	184500	922354130	4645	4645	4645	4645	0
48	20230707	184400	922354130	4645	4645	4645	4645	0
49	20230707	184300	922354130	4645	4645	4645	4645	0
50	20230707	184200	922354130	4645	4645	4645	4645	0
51	20230707	184100	922354130	4645	4645	4645	4645	0
52	20230707	184000	922354130	4645	4645	4645	4645	0
53	20230707	183900	922354130	4645	4645	4645	4645	0
54	20230707	183800	922354130	4645	4645	4645	4645	0
55	20230707	183700	922354130	4645	4645	4645	4645	0
56	20230707	183600	922354130	4645	4645	4645	4645	0
57	20230707	183500	922354130	4645	4645	4645	4645	0
58	20230707	183400	922354130	4645	4645	4645	4645	0
59	20230707	183300	922354130	4645	4645	4645	4645	0
60	20230707	183200	922354130	4645	4645	4645	4645	0
61	20230707	183100	922354130	4645	4645	4645	4645	0
62	20230707	183000	922354130	4645	4645	4645	4645	5436
63	20230707	182900	922354130	4645	4645	4645	4645	0
64	20230707	182800	922354130	4645	4645	4645	4645	0
65	20230707	182700	922354130	4645	4645	4645	4645	0
66	20230707	182600	922354130	4645	4645	4645	4645	0
67	20230707	182500	922354130	4645	4645	4645	4645	0
68	20230707	182400	922354130	4645	4645	4645	4645	0
69	20230707	182300	922354130	4645	4645	4645	4645	0
70	20230707	182200	922354130	4645	4645	4645	4645	0
71	20230707	182100	922354130	4645	4645	4645	4645	0
72	20230707	182000	922354130	4645	4645	4645	4645	0
73	20230707	181900	922354130	4645	4645	4645	4645	0
74	20230707	181800	922354130	4645	4645	4645	4645	0
75	20230707	181700	922354130	4645	4645	4645	4645	0
76	20230707	181600	922354130	4645	4645	4645	4645	0
77	20230707	181500	922354130	4645	4645	4645	4645	0
78	20230707	181400	922354130	4645	4645	4645	4645	0
79	20230707	181300	922354130	4645	4645	4645	4645	0
80	20230707	181200	922354130	4645	4645	4645	4645	0
81	20230707	181100	922354130	4645	4645	4645	4645	0
82	20230707	181000	922354130	4645	4645	4645	4645	0
83	20230707	180900	922354130	4645	4645	4645	4645	0
84	20230707	180800	922354130	4645	4645	4645	4645	0
85	20230707	180700	922354130	4645	4645	4645	4645	0
86	20230707	180600	922354130	4645	4645	4645	4645	0
87	20230707	180500	922354130	4645	4645	4645	4645	0
88	20230707	180400	922354130	4645	4645	4645	4645	0
89	20230707	180300	922354130	4645	4645	4645	4645	0
90	20230707	180200	922354130	4645	4645	4645	4645	0
91	20230707	180100	922354130	4645	4645	4645	4645	0
92	20230707	180000	922354130	4645	4645	4645	4645	5436
93	20230707	175900	922354130	4645	4645	4645	4645	0
94	20230707	175800	922354130	4645	4645	4645	4645	0
95	20230707	175700	922354130	4645	4645	4645	4645	0
96	20230707	175600	922354130	4645	4645	4645	4645	0
97	20230707	175500	922354130	4645	4645	4645	4645	0
98	20230707	175400	922354130	4645	4645	4645	4645	0
99	20230707	175300	922354130	4645	4645	4645	4645	0
100	20230707	175200	922354130	4645	4645	4645	4645	0
101	20230707	175100	922354130	4645	4645	4645	4645	0
102	20230707	175000	922354130	4645	4645	4645	4645	0
103	20230707	174900	922354130	4645	4645	4645	4645	0
104	20230707	174800	922354130	4645	4645	4645	4645	0
105	20230707	174700	922354130	4645	4645	4645	4645	0
106	20230707	174600	922354130	4645	4645	4645	4645	0
107	20230707	174500	922354130	4645	4645	4645	4645	0
108	20230707	174400	922354130	4645	4645	4645	4645	0
109	20230707	174300	922354130	4645	4645	4645	4645	0
110	20230707	174200	922354130	4645	4645	4645	4645	0
111	20230707	174100	922354130	4645	4645	4645	4645	0
112	20230707	174000	922354130	4645	4645	4645	4645	0
113	20230707	173900	922354130	4645	4645	4645	4645	0
114	20230707	173800	922354130	4645	4645	4645	4645	0
115	20230707	173700	922354130	4645	4645	4645	4645	0
116	20230707	173600	922354130	4645	4645	4645	4645	0
117	20230707	173500	922354130	4645	4645	4645	4645	0
118	20230707	173400	922354130	4645	4645	4645	4645	0
119	20230707	173300	922354130	4645	4645	4645	4645	0
120	20230707	173200	922354130	4645	4645	4645	4645	0
121	20230707	173100	922354130	4645	4645	4645	4645	0
122	20230707	173000	922354130	4645	4645	4645	4645	5436
123	20230707	172900	922354130	4645	4645	4645	4645	0
124	20230707	172800	922354130	4645	4645	4645	4645	0
125	20230707	172700	922354130	4645	4645	4645	4645	0
126	20230707	172600	922354130	4645	4645	4645	4645	0
127	20230707	172500	922354130	4645	4645	4645	4645	0
128	20230707	172400	922354130	4645	4645	4645	4645	0
129	20230707	172300	922354130	4645	4645	4645	4645	0
130	20230707	172200	922354130	4645	4645	4645	4645	0
131	20230707	172100	922354130	4645	4645	4645	4645	0
132	20230707	172000	922354130	4645	4645	4645	4645	0
133	20230707	171900	922354130	4645	4645	4645	4645	0
134	20230707	171800	922354130	4645	4645	4645	4645	0
135	20230707	171700	922354130	4645	4645	4645	4645	0
136	20230707	171600	922354130	4645	4645	4645	4645	0
137	20230707	171500	922354130	4645	4645	4645	4645	0
138	20230707	171400	922354130	4645	4645	4645	4645	0
139	20230707	171300	922354130	4645	4645	4645	4645	0
140	20230707	171200	922354130	4645	4645	4645	4645	0
141	20230707	171100	922354130	4645	4645	4645	4645	0
142	20230707	171000	922354130	4645	4645	4645	4645	0
143	20230707	170900	922354130	4645	4645	4645	4645	0
144	20230707	170800	922354130	4645	4645	4645	4645	0
145	20230707	170700	922354130	4645	4645	4645	4645	0
146	20230707	170600	922354130	4645	4645	4645	4645	0
147	20230707	170500	922354130	4645	4645	4645	4645	0
148	20230707	170400	922354130	4645	4645	4645	4645	0
149	20230707	170300	922354130	4645	4645	4645	4645	0
150	20230707	170200	922354130	4645	4645	4645	4645	0
151	20230707	170100	922354130	4645	4645	4645	4645	0
152	20230707	170000	922354130	4645	4645	4645	4645	5436
153	20230707	165900	922354130	4645	4645	4645	4645	0
154	20230707	165800	922354130	4645	4645	4645	4645	0
155	20230707	165700	922354130	4645	4645	4645	4645	0
156	20230707	165600	922354130	4645	4645	4645	4645	0
157	20230707	165500	922354130	4645	4645	4645	4645	0
158	20230707	165400	922354130	4645	4645	4645	4645	0
159	20230707	165300	922354130	4645	4645	4645	4645	0
160	20230707	165200	922354130	4645	4645	4645	4645	0
161	20230707	165100	922354130	4645	4645	4645	4645	0
162	20230707	165000	922354130	4645	4645	4645	4645	0
163	20230707	164900	922354130	4645	4645	4645	4645	0
164	20230707	164800	922354130	4645	4645	4645	4645	0
165	20230707	164700	922354130	4645	4645	4645	4645	0
166	20230707	164600	922354130	4645	4645	4645	4645	0
167	20230707	164500	922354130	4645	4645	4645	4645	0
168	20230707	164400	922354130	4645	4645	4645	4645	0
169	20230707	164300	922354130	4645	4645	4645	4645	0
170	20230707	164200	922354130	4645	4645	4645	4645	0
171	20230707	164100	922354130	4645	4645	4645	4645	0
172	20230707	164000	922354130	4645	4645	4645	4645	0
173	20230707	163900	922354130	4645	4645	4645	4645	0
174	20230707	163800	922354130	4645	4645	4645	4645	0
175	20230707	163700	922354130	4645	4645	4645	4645	0
176	20230707	163600	922354130	4645	4645	4645	4645	0
177	20230707	163500	922354130	4645	4645	4645	4645	0
178	20230707	163400	922354130	4645	4645	4645	4645	0
179	20230707	163300	922354130	4645	4645	4645	4645	0
180	20230707	163200	922354130	4645	4645	4645	4645	0
181	20230707	163100	922354130	4645	4645	4645	4645	0
182	20230707	163000	922354130	4645	4645	4645	4645	5436
183	20230707	162900	922354130	4645	4645	4645	4645	0
184	20230707	162800	922354130	4645	4645	4645	4645	0
185	20230707	162700	922354130	4645	4645	4645	4645	0
186	20230707	162600	922354130	4645	4645	4645	4645	0
187	20230707	162500	922354130	4645	4645	4645	4645	0
188	20230707	162400	922354130	4645	4645	4645	4645	0
189	20230707	162300	922354130	4645	4645	4645	4645	0
190	20230707	162200	922354130	4645	4645	4645	4645	0
191	20230707	162100	922354130	4645	4645	4645	4645	0
192	20230707	162000	922354130	4645	4645	4645	4645	0
193	20230707	161900	922354130	4645	4645	4645	4645	0
194	20230707	161800	922354130	4645	4645	4645	4645	0
195	20230707	161700	922354130	4645	4645	4645	4645	0
196	20230707	161600	922354130	4645	4645	4645	4645	0
197	20230707	161500	922354130	4645	4645	4645	4645	0
198	20230707	161400	922354130	4645	4645	4645	4645	0
199	20230707	161300	922354130	4645	4645	4645	4645	0
200	20230707	161200	922354130	4645	4645	4645	4645	0
201	20230707	161100	922354130	4645	4645	4645	4645	0
202	20230707	161000	922354130	4645	4645	4645	4645	0
203	20230707	160900	922354130	4645	4645	4645	4645	0
204	20230707	160800	922354130	4645	4645	4645	4645	0
205	20230707	160700	922354130	4645	4645	4645	4645	0
206	20230707	160600	922354130	4645	4645	4645	4645	0
207	20230707	160500	922354130	4645	4645	4645	4645	0
208	20230707	160400	922354130	4645	4645	4645	4645	0
209	20230707	160300	922354130	4645	4645	4645	4645	0
210	20230707	160200	922354130	4645	4645	4645	4645	0
211	20230707	160100	922354130	4645	4645	4645	4645	0
212	20230707	160000	922354130	4645	4645	4645	4645	5436
213	20230707	155900	922354130	4645	4645	4645	4645	0
214	20230707	155800	922354130	4645	4645	4645	4645	0
215	20230707	155700	922354130	4645	4645	4645	4645	0
216	20230707	155600	922354130	4645	4645	4645	4645	0
217	20230707	155500	922354130	4645	4645	4645	4645	0
218	20230707	155400	922354130	4645	4645	4645	4645	0
219	20230707	155300	922354130	4645	4645	4645	4645	0
220	20230707	155200	922354130	4645	4645	4645	4645	0
221	20230707	155100	922354130	4645	4645	4645	4645	0
222	20230707	155000	922354130	4645	4645	4645	4645	0
223	20230707	154900	922354130	4645	4645	4645	4645	0
224	20230707	154800	922354130	4645	4645	4645	4645	0
225	20230707	154700	922354130	4645	4645	4645	4645	0
226	20230707	154600	922354130	4645	4645	4645	4645	0
227	20230707	154500	922354130	4645	4645	4645	4645	0
228	20230707	154400	922354130	4645	4645	4645	4645	0
229	20230707	154300	922354130	4645	4645	4645	4645	0
230	20230707	154200	922354130	4645	4645	4645	4645	0
231	20230707	154100	922354130	4645	4645	4645	4645	0
232	20230707	154000	922354130	4645	4645	4645	4645	0
233	20230707	153900	922354130	4645	4645	4645	4645	0
234	20230707	153800	922354130	4645	4645	4645	4645	0
235	20230707	153700	922354130	4645	4645	4645	4645	0
236	20230707	153600	922354130	4645	4645	4645	4645	0
237	20230707	153500	922354130	4645	4645	4645	4645	0
238	20230707	153400	922354130	4645	4645	4645	4645	0
239	20230707	153300	922354130	4645	4645	4645	4645	0
240	20230707	153200	922354130	4645	4645	4645	4645	0
241	20230707	153100	922354130	4645	4645	4645	4645	0
242	20230707	153000	922354130	4645	4645	4645	4645	10872
243	20230707	152900	897103910	4630	4630	4630	4630	0
244	20230707	152800	897103910	4630	4630	4630	4630	0
245	20230707	152700	897103910	4630	4630	4630	4630	0
246	20230707	152600	897103910	4630	4630	4630	4630	0
247	20230707	152500	897103910	4630	4630	4630	4630	0
248	20230707	152400	897103910	4630	4630	4630	4630	0
249	20230707	152300	897103910	4630	4630	4630	4630	0
250	20230707	152200	897103910	4630	4630	4630	4630	0
251	20230707	152100	897103910	4630	4630	4630	4630	0
252	20230707	152000	897103910	4630	4630	4630	4630	0
253	20230707	151900	897103910	4630	4630	4630	4625	1108
254	20230707	151800	891976370	4625	4625	4625	4625	89
255	20230707	151700	891564745	4625	4630	4630	4625	889
256	20230707	151600	887451020	4630	4630	4630	4630	1839
257	20230707	151500	878936450	4630	4625	4630	4625	302
258	20230707	151400	877538195	4625	4620	4625	4620	721
259	20230707	151300	874204570	4625	4625	4625	4625	29
260	20230707	151200	874070445	4625	4620	4625	4620	234
261	20230707	151100	872988745	4625	4625	4625	4625	5
262	20230707	151000	872965620	4625	4625	4625	4625	532
263	20230707	150900	870505120	4625	4630	4630	4625	867
264	20230707	150800	866493745	4630	4625	4630	4625	1671
265	20230707	150700	858757165	4625	4620	4625	4620	2000
266	20230707	150600	849511800	4620	4620	4620	4605	345
267	20230707	150500	847919210	4620	4620	4620	4620	1
268	20230707	150400	847914590	4620	4620	4620	4615	374
269	20230707	150300	846187135	4615	4615	4615	4615	5
270	20230707	150200	846164060	4615	4615	4615	4615	10
271	20230707	150100	846117910	4625	4615	4625	4615	44
272	20230707	150000	845914665	4620	4620	4620	4620	0
273	20230707	145900	845914665	4620	4615	4620	4615	654
274	20230707	145800	842893205	4615	4615	4615	4615	0
275	20230707	145700	842893205	4615	4615	4615	4615	230
276	20230707	145600	841831755	4610	4610	4610	4610	245
277	20230707	145500	840702305	4610	4610	4610	4610	0
278	20230707	145400	840702305	4610	4610	4610	4610	0
279	20230707	145300	840702305	4610	4610	4610	4610	20
280	20230707	145200	840610105	4610	4610	4610	4610	143
281	20230707	145100	839950875	4610	4610	4610	4610	124
282	20230707	145000	839379235	4610	4610	4610	4610	31
283	20230707	144900	839236325	4610	4610	4610	4610	586
284	20230707	144800	836534865	4610	4610	4610	4610	14
285	20230707	144700	836470325	4610	4610	4610	4610	106
286	20230707	144600	835981665	4605	4610	4610	4605	711
287	20230707	144500	832707005	4605	4610	4610	4605	371
288	20230707	144400	830996700	4610	4610	4610	4610	86
289	20230707	144300	830600240	4610	4610	4610	4610	59
290	20230707	144200	830328250	4610	4610	4610	4610	102
291	20230707	144100	829858030	4610	4610	4610	4610	33
292	20230707	144000	829705900	4610	4610	4610	4610	2
293	20230707	143900	829696680	4605	4605	4605	4605	0
294	20230707	143800	829696680	4605	4605	4605	4605	40
295	20230707	143700	829512480	4605	4605	4605	4605	0
296	20230707	143600	829512480	4605	4605	4605	4605	25
297	20230707	143500	829397355	4605	4605	4605	4605	80
298	20230707	143400	829028955	4600	4600	4600	4600	0
299	20230707	143300	829028955	4600	4600	4600	4600	0
300	20230707	143200	829028955	4600	4600	4600	4600	317
301	20230707	143100	827570755	4610	4610	4610	4610	20
302	20230707	143000	827478555	4610	4610	4610	4610	10
303	20230707	142900	827432455	4610	4610	4610	4610	50
304	20230707	142800	827201955	4605	4605	4605	4605	72
305	20230707	142700	826870395	4605	4605	4605	4605	3
306	20230707	142600	826856580	4600	4600	4600	4600	200
307	20230707	142500	825936580	4600	4600	4600	4600	691
308	20230707	142400	822757980	4600	4600	4600	4600	200
309	20230707	142300	821837980	4600	4600	4600	4600	100
310	20230707	142200	821377980	4600	4600	4600	4600	964
311	20230707	142100	816943580	4600	4600	4600	4600	300
312	20230707	142000	815563580	4600	4600	4600	4600	66
313	20230707	141900	815259980	4610	4610	4610	4610	240
314	20230707	141800	814153580	4610	4610	4610	4610	10
315	20230707	141700	814107480	4600	4600	4600	4600	46
316	20230707	141600	813895880	4600	4610	4610	4600	105
317	20230707	141500	813412830	4610	4610	4610	4610	4
318	20230707	141400	813394390	4610	4610	4610	4610	1
319	20230707	141300	813389780	4600	4610	4610	4600	21
320	20230707	141200	813292980	4610	4610	4610	4610	30
321	20230707	141100	813154680	4610	4610	4610	4610	0
322	20230707	141000	813154680	4610	4610	4610	4610	51
323	20230707	140900	812919570	4600	4600	4600	4600	100
324	20230707	140800	812459570	4600	4600	4600	4600	5
325	20230707	140700	812436570	4610	4610	4610	4610	2144
326	20230707	140600	802552730	4610	4610	4610	4610	1
327	20230707	140500	802548120	4600	4600	4600	4600	0
328	20230707	140400	802548120	4600	4610	4610	4600	435
329	20230707	140300	800545770	4600	4605	4610	4600	807
330	20230707	140200	796831615	4600	4600	4600	4600	0
331	20230707	140100	796831615	4600	4600	4600	4600	0
332	20230707	140000	796831615	4600	4600	4600	4600	0
333	20230707	135900	796831615	4600	4600	4600	4600	0
334	20230707	135800	796831615	4600	4600	4600	4600	67
335	20230707	135700	796523415	4600	4600	4600	4600	36
336	20230707	135600	796357815	4600	4605	4605	4600	670
337	20230707	135500	793275780	4605	4605	4605	4605	5
338	20230707	135400	793252755	4610	4610	4610	4610	0
339	20230707	135300	793252755	4610	4610	4610	4610	4
340	20230707	135200	793234315	4610	4610	4610	4610	0
341	20230707	135100	793234315	4610	4610	4610	4610	40
342	20230707	135000	793049915	4610	4610	4610	4610	458
343	20230707	134900	790938535	4610	4610	4610	4610	382
344	20230707	134800	789177515	4595	4595	4595	4595	298
345	20230707	134700	787808205	4595	4605	4605	4595	2200
346	20230707	134600	777694680	4615	4615	4615	4615	0
347	20230707	134500	777694680	4615	4615	4615	4615	0
348	20230707	134400	777694680	4615	4615	4615	4615	0
349	20230707	134300	777694680	4615	4615	4615	4615	0
350	20230707	134200	777694680	4615	4605	4615	4605	1589
351	20230707	134100	770376335	4605	4605	4605	4605	11
352	20230707	134000	770325680	4615	4615	4615	4615	20
353	20230707	133900	770233380	4615	4615	4615	4615	0
354	20230707	133800	770233380	4615	4615	4615	4615	0
355	20230707	133700	770233380	4615	4615	4615	4615	283
356	20230707	133600	768927335	4615	4600	4615	4600	118
357	20230707	133500	768382915	4615	4605	4615	4600	201
358	20230707	133400	767458190	4600	4600	4600	4600	6
359	20230707	133300	767430590	4600	4605	4605	4600	119
360	20230707	133200	766883090	4605	4610	4610	4605	32
361	20230707	133100	766735680	4610	4610	4610	4610	10
362	20230707	133000	766689580	4615	4615	4615	4615	0
363	20230707	132900	766689580	4615	4615	4615	4615	1000
364	20230707	132800	762074580	4615	4615	4615	4615	5
365	20230707	132700	762051505	4600	4600	4600	4600	0
366	20230707	132600	762051505	4600	4600	4600	4600	0
367	20230707	132500	762051505	4600	4600	4600	4600	0
368	20230707	132400	762051505	4600	4600	4600	4600	351
369	20230707	132300	760436905	4600	4600	4600	4600	0
370	20230707	132200	760436905	4600	4610	4610	4600	100
371	20230707	132100	759976895	4610	4610	4610	4610	1
372	20230707	132000	759972285	4600	4600	4600	4600	564
373	20230707	131900	757377885	4600	4600	4600	4600	2
374	20230707	131800	757368685	4600	4600	4600	4600	51
375	20230707	131700	757134085	4595	4595	4595	4595	1023
376	20230707	131600	752433400	4595	4600	4600	4595	1037
377	20230707	131500	747667885	4600	4600	4600	4600	0
378	20230707	131400	747667885	4600	4600	4600	4600	2
379	20230707	131300	747658685	4610	4610	4610	4610	450
380	20230707	131200	745584185	4610	4610	4610	4610	20
381	20230707	131100	745491985	4620	4620	4620	4620	0
382	20230707	131000	745491985	4620	4615	4620	4615	189
383	20230707	130900	744619015	4615	4600	4615	4595	16
384	20230707	130800	744545290	4595	4595	4595	4595	2
385	20230707	130700	744536100	4595	4595	4595	4595	48
386	20230707	130600	744315540	4595	4595	4595	4595	269
387	20230707	130500	743079485	4595	4595	4595	4595	112
388	20230707	130400	742564845	4595	4595	4595	4590	1367
389	20230707	130300	736289720	4590	4595	4595	4590	612
390	20230707	130200	733477825	4595	4595	4595	4595	0
391	20230707	130100	733477825	4595	4595	4595	4595	141
392	20230707	130000	732829930	4595	4595	4595	4595	270
393	20230707	125900	731589280	4600	4600	4600	4600	1752
394	20230707	125800	723530080	4605	4605	4605	4605	0
395	20230707	125700	723530080	4605	4605	4605	4605	0
396	20230707	125600	723530080	4605	4610	4610	4605	4481
397	20230707	125500	702881465	4610	4610	4610	4610	800
398	20230707	125400	699193465	4610	4610	4610	4610	0
399	20230707	125300	699193465	4610	4610	4610	4610	159
400	20230707	125200	698460475	4610	4610	4610	4610	0
401	20230707	125100	698460475	4610	4615	4615	4610	84
402	20230707	125000	698073070	4615	4605	4615	4605	2
403	20230707	124900	698063850	4605	4605	4605	4605	2009
404	20230707	124800	688812405	4605	4605	4605	4605	260
405	20230707	124700	687615105	4615	4615	4615	4615	11
406	20230707	124600	687564340	4605	4605	4605	4605	2
407	20230707	124500	687555130	4605	4610	4610	4605	40
408	20230707	124400	687370830	4610	4610	4610	4610	23
409	20230707	124300	687264800	4610	4610	4610	4610	562
410	20230707	124200	684673980	4610	4610	4610	4610	85
411	20230707	124100	684282130	4610	4610	4610	4610	20
412	20230707	124000	684189930	4610	4610	4610	4610	1
413	20230707	123900	684185320	4610	4610	4610	4610	2
414	20230707	123800	684176100	4610	4610	4610	4610	0
415	20230707	123700	684176100	4610	4610	4610	4610	0
416	20230707	123600	684176100	4610	4610	4610	4610	24
417	20230707	123500	684065460	4600	4600	4600	4600	0
418	20230707	123400	684065460	4600	4600	4600	4600	0
419	20230707	123300	684065460	4600	4600	4600	4600	1
420	20230707	123200	684060860	4600	4600	4600	4600	0
421	20230707	123100	684060860	4600	4600	4600	4600	0
422	20230707	123000	684060860	4600	4600	4600	4600	69
423	20230707	122900	683743460	4600	4600	4600	4600	200
424	20230707	122800	682823460	4600	4615	4615	4600	2
425	20230707	122700	682814245	4600	4600	4600	4600	30
426	20230707	122600	682676245	4600	4600	4600	4600	200
427	20230707	122500	681756245	4595	4600	4600	4595	2392
428	20230707	122400	670760410	4600	4600	4600	4600	50
429	20230707	122300	670530410	4615	4615	4615	4615	247
430	20230707	122200	669390505	4610	4610	4610	4610	107
431	20230707	122100	668897235	4605	4605	4605	4605	80
432	20230707	122000	668528835	4605	4605	4605	4605	1
433	20230707	121900	668524230	4595	4600	4600	4595	444
434	20230707	121800	666484000	4605	4605	4605	4605	2
435	20230707	121700	666474790	4605	4610	4610	4605	215
436	20230707	121600	665483715	4610	4610	4610	4610	0
437	20230707	121500	665483715	4610	4610	4610	4610	0
438	20230707	121400	665483715	4610	4610	4610	4610	0
439	20230707	121300	665483715	4610	4610	4610	4610	100
440	20230707	121200	665022715	4590	4590	4590	4590	666
441	20230707	121100	661965775	4595	4595	4595	4595	0
442	20230707	121000	661965775	4595	4605	4605	4595	4008
443	20230707	120900	643534040	4605	4605	4605	4605	400
444	20230707	120800	641692040	4605	4605	4605	4605	2
445	20230707	120700	641682830	4610	4610	4610	4610	0
446	20230707	120600	641682830	4610	4610	4610	4610	0
447	20230707	120500	641682830	4610	4610	4610	4610	50
448	20230707	120400	641452330	4610	4605	4610	4605	321
449	20230707	120300	639974025	4610	4610	4610	4610	338
450	20230707	120200	638415845	4610	4610	4610	4610	0
451	20230707	120100	638415845	4610	4610	4610	4610	0
452	20230707	120000	638415845	4610	4615	4615	4610	141
453	20230707	115900	637765825	4610	4610	4610	4610	10
454	20230707	115800	637719725	4605	4605	4605	4605	0
455	20230707	115700	637719725	4605	4615	4615	4605	200
456	20230707	115600	636797710	4615	4615	4615	4615	0
457	20230707	115500	636797710	4615	4615	4615	4615	1
458	20230707	115400	636793095	4615	4615	4615	4615	0
459	20230707	115300	636793095	4615	4620	4620	4615	70
460	20230707	115200	636469745	4620	4605	4620	4605	2400
461	20230707	115100	625387355	4605	4605	4605	4605	52
462	20230707	115000	625147895	4605	4605	4605	4605	303
463	20230707	114900	623752580	4605	4605	4605	4605	88
464	20230707	114800	623347340	4605	4605	4605	4605	5
465	20230707	114700	623324315	4610	4610	4610	4610	0
466	20230707	114600	623324315	4610	4610	4610	4610	0
467	20230707	114500	623324315	4610	4610	4610	4610	0
468	20230707	114400	623324315	4610	4610	4610	4610	5
469	20230707	114300	623301265	4610	4605	4610	4605	3
470	20230707	114200	623287440	4610	4610	4610	4610	4
471	20230707	114100	623269000	4610	4615	4615	4610	12
472	20230707	114000	623213670	4610	4610	4610	4610	0
473	20230707	113900	623213670	4610	4615	4615	4610	117
474	20230707	113800	622673780	4620	4610	4620	4610	2087
475	20230707	113700	613033015	4610	4610	4610	4610	10
476	20230707	113600	612986915	4610	4610	4610	4610	1
477	20230707	113500	612982305	4615	4615	4615	4615	1
478	20230707	113400	612977690	4605	4605	4605	4605	0
479	20230707	113300	612977690	4605	4605	4605	4605	61
480	20230707	113200	612696785	4595	4595	4595	4595	0
481	20230707	113100	612696785	4595	4595	4595	4595	0
482	20230707	113000	612696785	4595	4595	4595	4595	45
483	20230707	112900	612490010	4595	4600	4600	4595	853
484	20230707	112800	608569175	4595	4595	4595	4595	0
485	20230707	112700	608569175	4595	4595	4595	4595	0
486	20230707	112600	608569175	4595	4590	4595	4590	1324
487	20230707	112500	602492010	4590	4590	4590	4590	36
488	20230707	112400	602326770	4590	4590	4590	4590	0
489	20230707	112300	602326770	4590	4590	4590	4590	0
490	20230707	112200	602326770	4590	4590	4590	4590	8
491	20230707	112100	602290050	4590	4580	4590	4580	4497
492	20230707	112000	581682780	4580	4580	4580	4580	72
493	20230707	111900	581353020	4580	4580	4580	4580	1481
494	20230707	111800	574570040	4585	4585	4585	4580	2284
495	20230707	111700	564108170	4585	4580	4585	4580	221
496	20230707	111600	563094990	4585	4585	4585	4585	22
497	20230707	111500	562994120	4580	4585	4585	4580	322
498	20230707	111400	561519250	4585	4585	4585	4585	321
499	20230707	111300	560047465	4585	4580	4585	4580	5351
500	20230707	111200	535536975	4585	4585	4585	4585	2
501	20230707	111100	535527805	4585	4585	4585	4585	53
502	20230707	111000	535284800	4585	4585	4585	4585	412
503	20230707	110900	533395780	4590	4590	4590	4590	0
504	20230707	110800	533395780	4590	4590	4590	4590	0
505	20230707	110700	533395780	4590	4590	4590	4590	5
506	20230707	110600	533372830	4590	4590	4590	4590	340
507	20230707	110500	531812230	4590	4590	4590	4590	1
508	20230707	110400	531807640	4585	4585	4585	4585	35
509	20230707	110300	531647165	4580	4580	4580	4580	0
510	20230707	110200	531647165	4580	4580	4580	4580	0
511	20230707	110100	531647165	4580	4585	4585	4580	1062
512	20230707	110000	526778890	4585	4585	4585	4585	123
513	20230707	105900	526214935	4585	4585	4585	4585	14
514	20230707	105800	526150745	4590	4590	4590	4590	2
515	20230707	105700	526141565	4590	4590	4590	4585	4534
516	20230707	105600	505352560	4590	4590	4590	4590	10
517	20230707	105500	505306660	4585	4585	4590	4585	167
518	20230707	105400	504540960	4590	4590	4590	4590	909
519	20230707	105300	500368650	4590	4590	4590	4590	5
520	20230707	105200	500345700	4590	4590	4590	4590	1161
521	20230707	105100	495016710	4590	4590	4590	4590	60
522	20230707	105000	494741310	4590	4595	4595	4590	2000
523	20230707	104900	485561240	4595	4595	4595	4595	503
524	20230707	104800	483249955	4600	4600	4600	4600	7
525	20230707	104700	483217755	4605	4595	4605	4595	215
526	20230707	104600	482228990	4595	4595	4595	4595	19
527	20230707	104500	482141685	4595	4595	4595	4595	461
528	20230707	104400	480023390	4590	4595	4595	4590	1971
529	20230707	104300	470973710	4595	4600	4600	4595	1411
530	20230707	104200	464486710	4605	4600	4605	4600	4
531	20230707	104100	464468295	4600	4600	4600	4600	418
532	20230707	104000	462545495	4600	4600	4600	4600	433
533	20230707	103900	460553695	4600	4600	4600	4600	88
534	20230707	103800	460148895	4600	4600	4600	4600	4346
535	20230707	103700	440157295	4605	4605	4605	4605	29
536	20230707	103600	440023750	4605	4605	4605	4605	2
537	20230707	103500	440014540	4600	4605	4605	4600	31
538	20230707	103400	439871840	4605	4605	4605	4600	187
539	20230707	103300	439010755	4600	4600	4600	4600	100
540	20230707	103200	438550755	4600	4600	4600	4600	243
541	20230707	103100	437432955	4605	4605	4605	4605	1
542	20230707	103000	437428350	4605	4605	4605	4605	35
543	20230707	102900	437267175	4605	4605	4605	4605	157
544	20230707	102800	436544190	4605	4605	4605	4605	950
545	20230707	102700	432169440	4620	4620	4620	4620	65
546	20230707	102600	431869140	4620	4620	4620	4620	9
547	20230707	102500	431827560	4625	4625	4625	4625	0
548	20230707	102400	431827560	4625	4625	4625	4625	0
549	20230707	102300	431827560	4625	4625	4625	4625	200
550	20230707	102200	430902560	4605	4605	4605	4605	0
551	20230707	102100	430902560	4605	4625	4625	4605	17
552	20230707	102000	430824135	4625	4625	4625	4625	0
553	20230707	101900	430824135	4625	4610	4625	4610	399
554	20230707	101800	428984595	4610	4610	4610	4610	0
555	20230707	101700	428984595	4610	4620	4620	4610	3703
556	20230707	101600	411903735	4615	4615	4615	4615	0
557	20230707	101500	411903735	4615	4615	4615	4615	0
558	20230707	101400	411903735	4615	4615	4615	4615	0
559	20230707	101300	411903735	4615	4615	4615	4615	100
560	20230707	101200	411442235	4620	4620	4620	4620	434
561	20230707	101100	409437155	4615	4615	4615	4615	1980
562	20230707	101000	400299455	4615	4615	4615	4615	1690
563	20230707	100900	392500105	4610	4600	4610	4600	1190
564	20230707	100800	387016205	4590	4590	4590	4590	0
565	20230707	100700	387016205	4590	4590	4590	4590	1
566	20230707	100600	387011615	4590	4590	4610	4590	3310
567	20230707	100500	371818515	4590	4605	4605	4590	8650
568	20230707	100400	332062840	4605	4610	4610	4605	5204
569	20230707	100300	308078000	4610	4610	4610	4610	0
570	20230707	100200	308078000	4610	4615	4615	4610	631
571	20230707	100100	305168490	4615	4615	4615	4615	843
572	20230707	100000	301278045	4615	4610	4615	4610	26
573	20230707	095900	301158155	4610	4610	4610	4610	12
574	20230707	095800	301102835	4610	4610	4610	4610	490
575	20230707	095700	298843935	4615	4615	4615	4610	1360
576	20230707	095600	292568035	4605	4605	4605	4605	0
577	20230707	095500	292568035	4605	4605	4605	4605	0
578	20230707	095400	292568035	4605	4610	4610	4605	700
579	20230707	095300	289342145	4610	4620	4620	4610	715
580	20230707	095200	286042500	4615	4620	4620	4615	530
581	20230707	095100	283596450	4620	4620	4620	4620	40
582	20230707	095000	283411650	4620	4620	4635	4615	9509
583	20230707	094900	239526745	4625	4620	4625	4620	599
584	20230707	094800	236757345	4620	4620	4620	4620	105
585	20230707	094700	236272245	4625	4625	4625	4625	196
586	20230707	094600	235365745	4625	4640	4640	4625	4618
587	20230707	094500	213977530	4640	4665	4665	4640	830
588	20230707	094400	210123000	4665	4665	4665	4665	12
589	20230707	094300	210067020	4665	4660	4665	4660	2350
590	20230707	094200	199115920	4665	4665	4665	4665	1287
591	20230707	094100	193112065	4665	4670	4670	4665	250
592	20230707	094000	191945315	4670	4670	4670	4670	875
593	20230707	093900	187859065	4665	4665	4665	4665	296
594	20230707	093800	186478225	4660	4655	4660	4655	676
595	20230707	093700	183328990	4655	4640	4655	4640	3887
596	20230707	093600	165284540	4640	4640	4640	4640	218
597	20230707	093500	164273020	4640	4640	4640	4635	9
598	20230707	093400	164231285	4640	4635	4640	4635	19
599	20230707	093300	164143175	4635	4635	4635	4635	85
600	20230707	093200	163749200	4635	4630	4635	4630	262
601	20230707	093100	162535080	4630	4635	4635	4630	309
602	20230707	093000	161102945	4640	4635	4640	4635	97
603	20230707	092900	160653245	4635	4635	4635	4635	2635
604	20230707	092800	148440020	4635	4635	4635	4635	103
605	20230707	092700	147962615	4635	4635	4635	4635	490
606	20230707	092600	145691465	4635	4630	4635	4630	121
607	20230707	092500	145131210	4630	4615	4630	4615	3035
608	20230707	092400	131108370	4615	4615	4615	4610	58
609	20230707	092300	130840705	4610	4605	4610	4605	983
610	20230707	092200	126313740	4605	4605	4605	4605	1595
611	20230707	092100	118968765	4605	4605	4605	4600	1638
612	20230707	092000	111430190	4605	4615	4615	4605	502
613	20230707	091900	109118470	4615	4615	4615	4615	351
614	20230707	091800	107498605	4620	4620	4620	4620	0
615	20230707	091700	107498605	4620	4605	4620	4600	325
616	20230707	091600	106000965	4620	4620	4620	4620	1
617	20230707	091500	105996345	4595	4595	4595	4595	0
618	20230707	091400	105996345	4595	4595	4595	4595	300
619	20230707	091300	104617845	4595	4600	4600	4595	875
620	20230707	091200	100596270	4595	4610	4610	4595	2000
621	20230707	091100	91386365	4615	4620	4625	4615	3068
622	20230707	091000	77211970	4620	4615	4620	4615	784
623	20230707	090900	73591090	4615	4615	4620	4610	825
624	20230707	090800	69784475	4610	4600	4610	4600	2076
625	20230707	090700	60233365	4605	4610	4610	4605	410
626	20230707	090600	58345265	4610	4595	4610	4595	2727
627	20230707	090500	45812595	4565	4585	4585	4565	1247
628	20230707	090400	40114905	4570	4595	4595	4570	1771
629	20230707	090300	31999745	4595	4575	4595	4570	1428
630	20230707	090200	25461475	4580	4585	4585	4580	599
631	20230707	090100	22717920	4585	4590	4595	4585	1093
632	20230707	090000	17704535	4595	4595	4595	4595	3853