KissMeData/100660/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195400	443145810	5830	5830	5830	5830	888
3	20230705	195300	443145810	5830	5830	5830	5830	0
4	20230705	195200	443145810	5830	5830	5830	5830	0
5	20230705	195100	443145810	5830	5830	5830	5830	0
6	20230705	195000	443145810	5830	5830	5830	5830	0
7	20230705	194900	443145810	5830	5830	5830	5830	0
8	20230705	194800	443145810	5830	5830	5830	5830	0
9	20230705	194700	443145810	5830	5830	5830	5830	0
10	20230705	194600	443145810	5830	5830	5830	5830	0
11	20230705	194500	443145810	5830	5830	5830	5830	0
12	20230705	194400	443145810	5830	5830	5830	5830	0
13	20230705	194300	443145810	5830	5830	5830	5830	0
14	20230705	194200	443145810	5830	5830	5830	5830	0
15	20230705	194100	443145810	5830	5830	5830	5830	0
16	20230705	194000	443145810	5830	5830	5830	5830	0
17	20230705	193900	443145810	5830	5830	5830	5830	0
18	20230705	193800	443145810	5830	5830	5830	5830	0
19	20230705	193700	443145810	5830	5830	5830	5830	0
20	20230705	193600	443145810	5830	5830	5830	5830	0
21	20230705	193500	443145810	5830	5830	5830	5830	0
22	20230705	193400	443145810	5830	5830	5830	5830	0
23	20230705	193300	443145810	5830	5830	5830	5830	0
24	20230705	193200	443145810	5830	5830	5830	5830	0
25	20230705	193100	443145810	5830	5830	5830	5830	0
26	20230705	193000	443145810	5830	5830	5830	5830	0
27	20230705	192900	443145810	5830	5830	5830	5830	0
28	20230705	192800	443145810	5830	5830	5830	5830	0
29	20230705	192700	443145810	5830	5830	5830	5830	0
30	20230705	192600	443145810	5830	5830	5830	5830	0
31	20230705	192500	443145810	5830	5830	5830	5830	0
32	20230705	192400	443145810	5830	5830	5830	5830	888
33	20230705	192300	443145810	5830	5830	5830	5830	0
34	20230705	192200	443145810	5830	5830	5830	5830	0
35	20230705	192100	443145810	5830	5830	5830	5830	0
36	20230705	192000	443145810	5830	5830	5830	5830	0
37	20230705	191900	443145810	5830	5830	5830	5830	0
38	20230705	191800	443145810	5830	5830	5830	5830	0
39	20230705	191700	443145810	5830	5830	5830	5830	0
40	20230705	191600	443145810	5830	5830	5830	5830	0
41	20230705	191500	443145810	5830	5830	5830	5830	0
42	20230705	191400	443145810	5830	5830	5830	5830	0
43	20230705	191300	443145810	5830	5830	5830	5830	0
44	20230705	191200	443145810	5830	5830	5830	5830	0
45	20230705	191100	443145810	5830	5830	5830	5830	0
46	20230705	191000	443145810	5830	5830	5830	5830	0
47	20230705	190900	443145810	5830	5830	5830	5830	0
48	20230705	190800	443145810	5830	5830	5830	5830	0
49	20230705	190700	443145810	5830	5830	5830	5830	0
50	20230705	190600	443145810	5830	5830	5830	5830	0
51	20230705	190500	443145810	5830	5830	5830	5830	0
52	20230705	190400	443145810	5830	5830	5830	5830	0
53	20230705	190300	443145810	5830	5830	5830	5830	0
54	20230705	190200	443145810	5830	5830	5830	5830	0
55	20230705	190100	443145810	5830	5830	5830	5830	0
56	20230705	190000	443145810	5830	5830	5830	5830	0
57	20230705	185900	443145810	5830	5830	5830	5830	0
58	20230705	185800	443145810	5830	5830	5830	5830	0
59	20230705	185700	443145810	5830	5830	5830	5830	0
60	20230705	185600	443145810	5830	5830	5830	5830	0
61	20230705	185500	443145810	5830	5830	5830	5830	0
62	20230705	185400	443145810	5830	5830	5830	5830	888
63	20230705	185300	443145810	5830	5830	5830	5830	0
64	20230705	185200	443145810	5830	5830	5830	5830	0
65	20230705	185100	443145810	5830	5830	5830	5830	0
66	20230705	185000	443145810	5830	5830	5830	5830	0
67	20230705	184900	443145810	5830	5830	5830	5830	0
68	20230705	184800	443145810	5830	5830	5830	5830	0
69	20230705	184700	443145810	5830	5830	5830	5830	0
70	20230705	184600	443145810	5830	5830	5830	5830	0
71	20230705	184500	443145810	5830	5830	5830	5830	0
72	20230705	184400	443145810	5830	5830	5830	5830	0
73	20230705	184300	443145810	5830	5830	5830	5830	0
74	20230705	184200	443145810	5830	5830	5830	5830	0
75	20230705	184100	443145810	5830	5830	5830	5830	0
76	20230705	184000	443145810	5830	5830	5830	5830	0
77	20230705	183900	443145810	5830	5830	5830	5830	0
78	20230705	183800	443145810	5830	5830	5830	5830	0
79	20230705	183700	443145810	5830	5830	5830	5830	0
80	20230705	183600	443145810	5830	5830	5830	5830	0
81	20230705	183500	443145810	5830	5830	5830	5830	0
82	20230705	183400	443145810	5830	5830	5830	5830	0
83	20230705	183300	443145810	5830	5830	5830	5830	0
84	20230705	183200	443145810	5830	5830	5830	5830	0
85	20230705	183100	443145810	5830	5830	5830	5830	0
86	20230705	183000	443145810	5830	5830	5830	5830	0
87	20230705	182900	443145810	5830	5830	5830	5830	0
88	20230705	182800	443145810	5830	5830	5830	5830	0
89	20230705	182700	443145810	5830	5830	5830	5830	0
90	20230705	182600	443145810	5830	5830	5830	5830	0
91	20230705	182500	443145810	5830	5830	5830	5830	0
92	20230705	182400	443145810	5830	5830	5830	5830	888
93	20230705	182300	443145810	5830	5830	5830	5830	0
94	20230705	182200	443145810	5830	5830	5830	5830	0
95	20230705	182100	443145810	5830	5830	5830	5830	0
96	20230705	182000	443145810	5830	5830	5830	5830	0
97	20230705	181900	443145810	5830	5830	5830	5830	0
98	20230705	181800	443145810	5830	5830	5830	5830	0
99	20230705	181700	443145810	5830	5830	5830	5830	0
100	20230705	181600	443145810	5830	5830	5830	5830	0
101	20230705	181500	443145810	5830	5830	5830	5830	0
102	20230705	181400	443145810	5830	5830	5830	5830	0
103	20230705	181300	443145810	5830	5830	5830	5830	0
104	20230705	181200	443145810	5830	5830	5830	5830	0
105	20230705	181100	443145810	5830	5830	5830	5830	0
106	20230705	181000	443145810	5830	5830	5830	5830	0
107	20230705	180900	443145810	5830	5830	5830	5830	0
108	20230705	180800	443145810	5830	5830	5830	5830	0
109	20230705	180700	443145810	5830	5830	5830	5830	0
110	20230705	180600	443145810	5830	5830	5830	5830	0
111	20230705	180500	443145810	5830	5830	5830	5830	0
112	20230705	180400	443145810	5830	5830	5830	5830	0
113	20230705	180300	443145810	5830	5830	5830	5830	0
114	20230705	180200	443145810	5830	5830	5830	5830	0
115	20230705	180100	443145810	5830	5830	5830	5830	0
116	20230705	180000	443145810	5830	5830	5830	5830	0
117	20230705	175900	443145810	5830	5830	5830	5830	0
118	20230705	175800	443145810	5830	5830	5830	5830	0
119	20230705	175700	443145810	5830	5830	5830	5830	0
120	20230705	175600	443145810	5830	5830	5830	5830	0
121	20230705	175500	443145810	5830	5830	5830	5830	0
122	20230705	175400	443145810	5830	5830	5830	5830	888
123	20230705	175300	443145810	5830	5830	5830	5830	0
124	20230705	175200	443145810	5830	5830	5830	5830	0
125	20230705	175100	443145810	5830	5830	5830	5830	0
126	20230705	175000	443145810	5830	5830	5830	5830	0
127	20230705	174900	443145810	5830	5830	5830	5830	0
128	20230705	174800	443145810	5830	5830	5830	5830	0
129	20230705	174700	443145810	5830	5830	5830	5830	0
130	20230705	174600	443145810	5830	5830	5830	5830	0
131	20230705	174500	443145810	5830	5830	5830	5830	0
132	20230705	174400	443145810	5830	5830	5830	5830	0
133	20230705	174300	443145810	5830	5830	5830	5830	0
134	20230705	174200	443145810	5830	5830	5830	5830	0
135	20230705	174100	443145810	5830	5830	5830	5830	0
136	20230705	174000	443145810	5830	5830	5830	5830	0
137	20230705	173900	443145810	5830	5830	5830	5830	0
138	20230705	173800	443145810	5830	5830	5830	5830	0
139	20230705	173700	443145810	5830	5830	5830	5830	0
140	20230705	173600	443145810	5830	5830	5830	5830	0
141	20230705	173500	443145810	5830	5830	5830	5830	0
142	20230705	173400	443145810	5830	5830	5830	5830	0
143	20230705	173300	443145810	5830	5830	5830	5830	0
144	20230705	173200	443145810	5830	5830	5830	5830	0
145	20230705	173100	443145810	5830	5830	5830	5830	0
146	20230705	173000	443145810	5830	5830	5830	5830	0
147	20230705	172900	443145810	5830	5830	5830	5830	0
148	20230705	172800	443145810	5830	5830	5830	5830	0
149	20230705	172700	443145810	5830	5830	5830	5830	0
150	20230705	172600	443145810	5830	5830	5830	5830	0
151	20230705	172500	443145810	5830	5830	5830	5830	0
152	20230705	172400	443145810	5830	5830	5830	5830	888
153	20230705	172300	443145810	5830	5830	5830	5830	0
154	20230705	172200	443145810	5830	5830	5830	5830	0
155	20230705	172100	443145810	5830	5830	5830	5830	0
156	20230705	172000	443145810	5830	5830	5830	5830	0
157	20230705	171900	443145810	5830	5830	5830	5830	0
158	20230705	171800	443145810	5830	5830	5830	5830	0
159	20230705	171700	443145810	5830	5830	5830	5830	0
160	20230705	171600	443145810	5830	5830	5830	5830	0
161	20230705	171500	443145810	5830	5830	5830	5830	0
162	20230705	171400	443145810	5830	5830	5830	5830	0
163	20230705	171300	443145810	5830	5830	5830	5830	0
164	20230705	171200	443145810	5830	5830	5830	5830	0
165	20230705	171100	443145810	5830	5830	5830	5830	0
166	20230705	171000	443145810	5830	5830	5830	5830	0
167	20230705	170900	443145810	5830	5830	5830	5830	0
168	20230705	170800	443145810	5830	5830	5830	5830	0
169	20230705	170700	443145810	5830	5830	5830	5830	0
170	20230705	170600	443145810	5830	5830	5830	5830	0
171	20230705	170500	443145810	5830	5830	5830	5830	0
172	20230705	170400	443145810	5830	5830	5830	5830	0
173	20230705	170300	443145810	5830	5830	5830	5830	0
174	20230705	170200	443145810	5830	5830	5830	5830	0
175	20230705	170100	443145810	5830	5830	5830	5830	0
176	20230705	170000	443145810	5830	5830	5830	5830	0
177	20230705	165900	443145810	5830	5830	5830	5830	0
178	20230705	165800	443145810	5830	5830	5830	5830	0
179	20230705	165700	443145810	5830	5830	5830	5830	0
180	20230705	165600	443145810	5830	5830	5830	5830	0
181	20230705	165500	443145810	5830	5830	5830	5830	0
182	20230705	165400	443145810	5830	5830	5830	5830	888
183	20230705	165300	443145810	5830	5830	5830	5830	0
184	20230705	165200	443145810	5830	5830	5830	5830	0
185	20230705	165100	443145810	5830	5830	5830	5830	0
186	20230705	165000	443145810	5830	5830	5830	5830	0
187	20230705	164900	443145810	5830	5830	5830	5830	0
188	20230705	164800	443145810	5830	5830	5830	5830	0
189	20230705	164700	443145810	5830	5830	5830	5830	0
190	20230705	164600	443145810	5830	5830	5830	5830	0
191	20230705	164500	443145810	5830	5830	5830	5830	0
192	20230705	164400	443145810	5830	5830	5830	5830	0
193	20230705	164300	443145810	5830	5830	5830	5830	0
194	20230705	164200	443145810	5830	5830	5830	5830	0
195	20230705	164100	443145810	5830	5830	5830	5830	0
196	20230705	164000	443145810	5830	5830	5830	5830	0
197	20230705	163900	443145810	5830	5830	5830	5830	0
198	20230705	163800	443145810	5830	5830	5830	5830	0
199	20230705	163700	443145810	5830	5830	5830	5830	0
200	20230705	163600	443145810	5830	5830	5830	5830	0
201	20230705	163500	443145810	5830	5830	5830	5830	0
202	20230705	163400	443145810	5830	5830	5830	5830	0
203	20230705	163300	443145810	5830	5830	5830	5830	0
204	20230705	163200	443145810	5830	5830	5830	5830	0
205	20230705	163100	443145810	5830	5830	5830	5830	0
206	20230705	163000	443145810	5830	5830	5830	5830	0
207	20230705	162900	443145810	5830	5830	5830	5830	0
208	20230705	162800	443145810	5830	5830	5830	5830	0
209	20230705	162700	443145810	5830	5830	5830	5830	0
210	20230705	162600	443145810	5830	5830	5830	5830	0
211	20230705	162500	443145810	5830	5830	5830	5830	0
212	20230705	162400	443145810	5830	5830	5830	5830	888
213	20230705	162300	443145810	5830	5830	5830	5830	0
214	20230705	162200	443145810	5830	5830	5830	5830	0
215	20230705	162100	443145810	5830	5830	5830	5830	0
216	20230705	162000	443145810	5830	5830	5830	5830	0
217	20230705	161900	443145810	5830	5830	5830	5830	0
218	20230705	161800	443145810	5830	5830	5830	5830	0
219	20230705	161700	443145810	5830	5830	5830	5830	0
220	20230705	161600	443145810	5830	5830	5830	5830	0
221	20230705	161500	443145810	5830	5830	5830	5830	0
222	20230705	161400	443145810	5830	5830	5830	5830	0
223	20230705	161300	443145810	5830	5830	5830	5830	0
224	20230705	161200	443145810	5830	5830	5830	5830	0
225	20230705	161100	443145810	5830	5830	5830	5830	0
226	20230705	161000	443145810	5830	5830	5830	5830	0
227	20230705	160900	443145810	5830	5830	5830	5830	0
228	20230705	160800	443145810	5830	5830	5830	5830	0
229	20230705	160700	443145810	5830	5830	5830	5830	0
230	20230705	160600	443145810	5830	5830	5830	5830	0
231	20230705	160500	443145810	5830	5830	5830	5830	0
232	20230705	160400	443145810	5830	5830	5830	5830	0
233	20230705	160300	443145810	5830	5830	5830	5830	0
234	20230705	160200	443145810	5830	5830	5830	5830	0
235	20230705	160100	443145810	5830	5830	5830	5830	0
236	20230705	160000	443145810	5830	5830	5830	5830	0
237	20230705	155900	443145810	5830	5830	5830	5830	0
238	20230705	155800	443145810	5830	5830	5830	5830	0
239	20230705	155700	443145810	5830	5830	5830	5830	0
240	20230705	155600	443145810	5830	5830	5830	5830	0
241	20230705	155500	443145810	5830	5830	5830	5830	0
242	20230705	155400	443145810	5830	5830	5830	5830	888
243	20230705	155300	443145810	5830	5830	5830	5830	0
244	20230705	155200	443145810	5830	5830	5830	5830	0
245	20230705	155100	443145810	5830	5830	5830	5830	0
246	20230705	155000	443145810	5830	5830	5830	5830	0
247	20230705	154900	443145810	5830	5830	5830	5830	0
248	20230705	154800	443145810	5830	5830	5830	5830	0
249	20230705	154700	443145810	5830	5830	5830	5830	0
250	20230705	154600	443145810	5830	5830	5830	5830	0
251	20230705	154500	443145810	5830	5830	5830	5830	0
252	20230705	154400	443145810	5830	5830	5830	5830	0
253	20230705	154300	443145810	5830	5830	5830	5830	0
254	20230705	154200	443145810	5830	5830	5830	5830	0
255	20230705	154100	443145810	5830	5830	5830	5830	0
256	20230705	154000	443145810	5830	5830	5830	5830	0
257	20230705	153900	443145810	5830	5830	5830	5830	0
258	20230705	153800	443145810	5830	5830	5830	5830	0
259	20230705	153700	443145810	5830	5830	5830	5830	0
260	20230705	153600	443145810	5830	5830	5830	5830	0
261	20230705	153500	443145810	5830	5830	5830	5830	0
262	20230705	153400	443145810	5830	5830	5830	5830	0
263	20230705	153300	443145810	5830	5830	5830	5830	0
264	20230705	153200	443145810	5830	5830	5830	5830	0
265	20230705	153100	443145810	5830	5830	5830	5830	0
266	20230705	153000	443145810	5830	5830	5830	5830	888
267	20230705	152900	437968770	5850	5850	5850	5850	0
268	20230705	152800	437968770	5850	5850	5850	5850	0
269	20230705	152700	437968770	5850	5850	5850	5850	0
270	20230705	152600	437968770	5850	5850	5850	5850	0
271	20230705	152500	437968770	5850	5850	5850	5850	0
272	20230705	152400	437968770	5850	5850	5850	5850	0
273	20230705	152300	437968770	5850	5850	5850	5850	0
274	20230705	152200	437968770	5850	5850	5850	5850	0
275	20230705	152100	437968770	5850	5850	5850	5850	0
276	20230705	152000	437968770	5850	5850	5850	5850	0
277	20230705	151900	437968770	5850	5840	5850	5840	114
278	20230705	151800	437301990	5840	5840	5840	5840	58
279	20230705	151700	436963270	5840	5840	5840	5840	400
280	20230705	151600	434627270	5840	5840	5840	5840	110
281	20230705	151500	433984870	5850	5850	5850	5830	12
282	20230705	151400	433914690	5850	5830	5850	5820	796
283	20230705	151300	429273900	5850	5840	5850	5830	204
284	20230705	151200	428081560	5830	5830	5830	5830	17
285	20230705	151100	427982450	5850	5850	5850	5850	50
286	20230705	151000	427689950	5850	5850	5850	5850	0
287	20230705	150900	427689950	5850	5850	5850	5850	0
288	20230705	150800	427689950	5850	5850	5850	5850	50
289	20230705	150700	427397450	5850	5850	5850	5850	0
290	20230705	150600	427397450	5850	5850	5850	5850	0
291	20230705	150500	427397450	5850	5850	5850	5850	100
292	20230705	150400	426812450	5820	5820	5820	5820	40
293	20230705	150300	426579650	5820	5820	5820	5820	0
294	20230705	150200	426579650	5820	5820	5820	5820	0
295	20230705	150100	426579650	5820	5820	5820	5820	0
296	20230705	150000	426579650	5820	5840	5840	5810	48
297	20230705	145900	426300430	5840	5840	5840	5840	13
298	20230705	145800	426224510	5850	5850	5850	5850	0
299	20230705	145700	426224510	5850	5850	5850	5850	1
300	20230705	145600	426218660	5810	5810	5810	5810	0
301	20230705	145500	426218660	5810	5810	5810	5810	1
302	20230705	145400	426212850	5850	5850	5850	5850	0
303	20230705	145300	426212850	5850	5850	5850	5850	1
304	20230705	145200	426207000	5810	5810	5810	5810	0
305	20230705	145100	426207000	5810	5810	5810	5810	0
306	20230705	145000	426207000	5810	5810	5810	5810	0
307	20230705	144900	426207000	5810	5810	5810	5810	1
308	20230705	144800	426201190	5850	5850	5850	5850	1
309	20230705	144700	426195340	5850	5840	5850	5840	220
310	20230705	144600	424909540	5810	5810	5810	5810	88
311	20230705	144500	424398260	5810	5820	5850	5810	474
312	20230705	144400	421639080	5830	5830	5830	5830	0
313	20230705	144300	421639080	5830	5830	5830	5830	0
314	20230705	144200	421639080	5830	5830	5830	5830	37
315	20230705	144100	421423370	5830	5830	5830	5830	40
316	20230705	144000	421190170	5830	5830	5830	5830	100
317	20230705	143900	420607170	5850	5850	5850	5850	0
318	20230705	143800	420607170	5850	5850	5850	5850	201
319	20230705	143700	419431320	5850	5850	5850	5850	0
320	20230705	143600	419431320	5850	5850	5850	5850	0
321	20230705	143500	419431320	5850	5840	5850	5840	1001
322	20230705	143400	413585470	5840	5830	5840	5830	2000
323	20230705	143300	401915470	5840	5840	5840	5840	0
324	20230705	143200	401915470	5840	5830	5840	5830	200
325	20230705	143100	400747480	5820	5820	5820	5820	65
326	20230705	143000	400369180	5840	5840	5840	5840	0
327	20230705	142900	400369180	5840	5840	5840	5840	0
328	20230705	142800	400369180	5840	5840	5840	5840	1000
329	20230705	142700	394529180	5840	5830	5840	5810	202
330	20230705	142600	393350540	5840	5840	5840	5840	200
331	20230705	142500	392182540	5840	5830	5840	5830	1300
332	20230705	142400	384602540	5830	5830	5830	5830	0
333	20230705	142300	384602540	5830	5830	5830	5830	0
334	20230705	142200	384602540	5830	5830	5830	5830	100
335	20230705	142100	384019540	5820	5820	5820	5820	1206
336	20230705	142000	377000620	5820	5790	5820	5790	1559
337	20230705	141900	367940030	5790	5790	5790	5790	100
338	20230705	141800	367361030	5810	5790	5810	5790	1251
339	20230705	141700	360112480	5810	5800	5810	5800	501
340	20230705	141600	357206670	5790	5790	5790	5790	267
341	20230705	141500	355660740	5810	5810	5810	5810	2
342	20230705	141400	355649120	5800	5800	5810	5800	18
343	20230705	141300	355544710	5810	5810	5810	5810	1
344	20230705	141200	355538900	5790	5810	5810	5790	157
345	20230705	141100	354629850	5800	5800	5800	5800	10
346	20230705	141000	354571850	5810	5810	5810	5810	1
347	20230705	140900	354566040	5790	5800	5800	5790	36
348	20230705	140800	354357250	5810	5810	5810	5810	0
349	20230705	140700	354357250	5810	5810	5810	5810	0
350	20230705	140600	354357250	5810	5810	5810	5810	230
351	20230705	140500	353020950	5810	5810	5810	5810	0
352	20230705	140400	353020950	5810	5810	5810	5800	953
353	20230705	140300	347493520	5800	5810	5810	5800	26
354	20230705	140200	347342560	5810	5800	5810	5800	37
355	20230705	140100	347127890	5810	5800	5810	5800	42
356	20230705	140000	346884260	5810	5800	5810	5800	214
357	20230705	135900	345643050	5800	5800	5810	5790	102
358	20230705	135800	345051840	5790	5810	5810	5790	425
359	20230705	135700	342588790	5800	5810	5810	5800	14
360	20230705	135600	342507550	5810	5810	5810	5810	10
361	20230705	135500	342449450	5810	5800	5810	5800	1291
362	20230705	135400	334961640	5830	5820	5830	5800	1482
363	20230705	135300	326364010	5830	5810	5830	5810	15
364	20230705	135200	326276840	5810	5810	5810	5810	6
365	20230705	135100	326241980	5830	5830	5830	5830	256
366	20230705	135000	324749500	5840	5840	5840	5840	0
367	20230705	134900	324749500	5840	5810	5840	5810	28
368	20230705	134800	324586270	5840	5840	5840	5840	0
369	20230705	134700	324586270	5840	5820	5840	5810	160
370	20230705	134600	323656600	5830	5830	5830	5830	0
371	20230705	134500	323656600	5830	5830	5830	5830	0
372	20230705	134400	323656600	5830	5830	5830	5830	0
373	20230705	134300	323656600	5830	5830	5830	5830	0
374	20230705	134200	323656600	5830	5830	5830	5830	0
375	20230705	134100	323656600	5830	5830	5830	5830	0
376	20230705	134000	323656600	5830	5830	5830	5830	0
377	20230705	133900	323656600	5830	5830	5830	5830	1
378	20230705	133800	323650770	5810	5810	5810	5810	42
379	20230705	133700	323406750	5830	5830	5830	5830	0
380	20230705	133600	323406750	5830	5810	5830	5810	22
381	20230705	133500	323278910	5840	5840	5840	5840	0
382	20230705	133400	323278910	5840	5800	5840	5800	33
383	20230705	133300	323086540	5840	5840	5840	5840	0
384	20230705	133200	323086540	5840	5840	5840	5840	0
385	20230705	133100	323086540	5840	5800	5840	5800	527
386	20230705	133000	320024150	5840	5840	5840	5840	0
387	20230705	132900	320024150	5840	5820	5840	5800	240
388	20230705	132800	318631740	5840	5810	5840	5810	2913
389	20230705	132700	301707180	5840	5820	5840	5810	101
390	20230705	132600	301120320	5820	5820	5820	5820	215
391	20230705	132500	299869020	5840	5840	5840	5840	0
392	20230705	132400	299869020	5840	5820	5840	5820	5
393	20230705	132300	299839900	5840	5830	5840	5830	3
394	20230705	132200	299822400	5830	5830	5830	5830	2
395	20230705	132100	299810740	5840	5840	5840	5840	0
396	20230705	132000	299810740	5840	5810	5840	5810	21
397	20230705	131900	299688700	5840	5840	5840	5840	0
398	20230705	131800	299688700	5840	5840	5840	5840	0
399	20230705	131700	299688700	5840	5840	5840	5840	0
400	20230705	131600	299688700	5840	5840	5840	5840	0
401	20230705	131500	299688700	5840	5840	5840	5840	0
402	20230705	131400	299688700	5840	5840	5840	5840	0
403	20230705	131300	299688700	5840	5840	5840	5840	0
404	20230705	131200	299688700	5840	5840	5840	5840	0
405	20230705	131100	299688700	5840	5840	5840	5840	0
406	20230705	131000	299688700	5840	5840	5840	5840	0
407	20230705	130900	299688700	5840	5840	5840	5840	0
408	20230705	130800	299688700	5840	5840	5840	5840	0
409	20230705	130700	299688700	5840	5840	5840	5840	0
410	20230705	130600	299688700	5840	5840	5840	5840	0
411	20230705	130500	299688700	5840	5840	5840	5840	0
412	20230705	130400	299688700	5840	5840	5840	5820	229
413	20230705	130300	298351760	5840	5840	5840	5840	4
414	20230705	130200	298328400	5840	5830	5840	5830	300
415	20230705	130100	296576410	5840	5840	5840	5840	0
416	20230705	130000	296576410	5840	5830	5840	5830	13
417	20230705	125900	296500610	5810	5810	5810	5810	0
418	20230705	125800	296500610	5810	5810	5810	5810	2
419	20230705	125700	296488990	5810	5810	5810	5810	0
420	20230705	125600	296488990	5810	5830	5840	5810	2233
421	20230705	125500	283482350	5830	5830	5830	5830	1
422	20230705	125400	283476520	5840	5840	5840	5840	0
423	20230705	125300	283476520	5840	5830	5840	5830	12
424	20230705	125200	283406550	5840	5830	5840	5830	176
425	20230705	125100	282378720	5830	5840	5840	5830	4
426	20230705	125000	282355370	5830	5840	5840	5830	2
427	20230705	124900	282343700	5840	5840	5840	5830	6
428	20230705	124800	282308670	5840	5840	5840	5840	0
429	20230705	124700	282308670	5840	5840	5840	5840	0
430	20230705	124600	282308670	5840	5840	5840	5840	0
431	20230705	124500	282308670	5840	5840	5840	5840	100
432	20230705	124400	281724670	5840	5840	5840	5840	0
433	20230705	124300	281724670	5840	5840	5840	5840	0
434	20230705	124200	281724670	5840	5840	5840	5840	0
435	20230705	124100	281724670	5840	5840	5840	5840	0
436	20230705	124000	281724670	5840	5840	5840	5840	268
437	20230705	123900	280159550	5840	5840	5840	5840	1
438	20230705	123800	280153710	5820	5820	5820	5820	0
439	20230705	123700	280153710	5820	5820	5820	5820	0
440	20230705	123600	280153710	5820	5820	5820	5820	0
441	20230705	123500	280153710	5820	5820	5820	5820	0
442	20230705	123400	280153710	5820	5820	5820	5820	85
443	20230705	123300	279659010	5820	5830	5830	5820	624
444	20230705	123200	276024010	5830	5830	5830	5830	71
445	20230705	123100	275610080	5830	5830	5830	5830	15
446	20230705	123000	275522630	5820	5820	5820	5820	292
447	20230705	122900	273823190	5850	5850	5850	5850	0
448	20230705	122800	273823190	5850	5850	5850	5850	0
449	20230705	122700	273823190	5850	5850	5850	5850	0
450	20230705	122600	273823190	5850	5850	5850	5850	0
451	20230705	122500	273823190	5850	5850	5850	5850	0
452	20230705	122400	273823190	5850	5850	5850	5850	100
453	20230705	122300	273238190	5850	5850	5850	5850	0
454	20230705	122200	273238190	5850	5850	5850	5850	0
455	20230705	122100	273238190	5850	5850	5850	5850	0
456	20230705	122000	273238190	5850	5850	5850	5850	0
457	20230705	121900	273238190	5850	5850	5850	5850	1
458	20230705	121800	273232340	5840	5840	5840	5840	50
459	20230705	121700	272940340	5850	5850	5850	5850	0
460	20230705	121600	272940340	5850	5850	5850	5850	0
461	20230705	121500	272940340	5850	5850	5850	5850	0
462	20230705	121400	272940340	5850	5850	5850	5850	0
463	20230705	121300	272940340	5850	5850	5850	5850	0
464	20230705	121200	272940340	5850	5810	5850	5810	260
465	20230705	121100	271429700	5850	5820	5850	5820	201
466	20230705	121000	270259850	5860	5860	5860	5860	0
467	20230705	120900	270259850	5860	5860	5860	5860	0
468	20230705	120800	270259850	5860	5860	5860	5860	1
469	20230705	120700	270253990	5810	5860	5860	5810	3
470	20230705	120600	270236460	5840	5820	5840	5820	83
471	20230705	120500	269752960	5870	5870	5870	5870	0
472	20230705	120400	269752960	5870	5870	5870	5870	0
473	20230705	120300	269752960	5870	5860	5870	5810	96
474	20230705	120200	269191630	5860	5810	5860	5800	7482
475	20230705	120100	225761800	5810	5810	5810	5810	200
476	20230705	120000	224599800	5820	5820	5820	5820	277
477	20230705	115900	222987660	5820	5820	5820	5820	0
478	20230705	115800	222987660	5820	5820	5820	5820	4
479	20230705	115700	222964380	5820	5820	5820	5820	138
480	20230705	115600	222161220	5820	5820	5820	5820	1
481	20230705	115500	222155400	5820	5820	5820	5820	0
482	20230705	115400	222155400	5820	5820	5820	5820	0
483	20230705	115300	222155400	5820	5820	5820	5820	102
484	20230705	115200	221561760	5810	5820	5820	5810	1297
485	20230705	115100	214019640	5830	5830	5830	5830	0
486	20230705	115000	214019640	5830	5830	5830	5830	12
487	20230705	114900	213949680	5830	5830	5830	5830	0
488	20230705	114800	213949680	5830	5830	5830	5830	0
489	20230705	114700	213949680	5830	5830	5830	5830	10
490	20230705	114600	213891380	5830	5830	5830	5830	25
491	20230705	114500	213745630	5830	5830	5830	5830	0
492	20230705	114400	213745630	5830	5830	5830	5830	0
493	20230705	114300	213745630	5830	5830	5830	5830	0
494	20230705	114200	213745630	5830	5830	5830	5830	728
495	20230705	114100	209501390	5830	5840	5840	5830	730
496	20230705	114000	205245470	5840	5840	5840	5840	0
497	20230705	113900	205245470	5840	5830	5840	5830	274
498	20230705	113800	203646680	5840	5840	5840	5840	200
499	20230705	113700	202478680	5850	5850	5850	5850	0
500	20230705	113600	202478680	5850	5850	5850	5850	0
501	20230705	113500	202478680	5850	5850	5850	5850	1
502	20230705	113400	202472830	5830	5830	5830	5830	0
503	20230705	113300	202472830	5830	5830	5830	5830	0
504	20230705	113200	202472830	5830	5830	5830	5830	1
505	20230705	113100	202467000	5830	5830	5830	5830	992
506	20230705	113000	196683640	5850	5850	5850	5850	0
507	20230705	112900	196683640	5850	5850	5850	5850	2
508	20230705	112800	196671940	5830	5830	5830	5830	0
509	20230705	112700	196671940	5830	5830	5830	5830	1
510	20230705	112600	196666110	5840	5840	5840	5840	80
511	20230705	112500	196198910	5850	5850	5850	5850	0
512	20230705	112400	196198910	5850	5850	5850	5850	0
513	20230705	112300	196198910	5850	5850	5850	5850	0
514	20230705	112200	196198910	5850	5850	5850	5850	0
515	20230705	112100	196198910	5850	5850	5850	5850	0
516	20230705	112000	196198910	5850	5840	5850	5840	319
517	20230705	111900	194333760	5850	5850	5850	5850	100
518	20230705	111800	193748760	5850	5850	5850	5850	1
519	20230705	111700	193742910	5830	5840	5850	5830	463
520	20230705	111600	191039740	5840	5840	5840	5840	0
521	20230705	111500	191039740	5840	5840	5840	5840	170
522	20230705	111400	190046940	5830	5830	5830	5830	0
523	20230705	111300	190046940	5830	5830	5830	5830	0
524	20230705	111200	190046940	5830	5830	5830	5830	0
525	20230705	111100	190046940	5830	5830	5830	5830	0
526	20230705	111000	190046940	5830	5830	5830	5830	0
527	20230705	110900	190046940	5830	5830	5830	5830	0
528	20230705	110800	190046940	5830	5850	5850	5830	7
529	20230705	110700	190006110	5830	5830	5830	5830	0
530	20230705	110600	190006110	5830	5830	5830	5830	1
531	20230705	110500	190000280	5850	5850	5850	5850	0
532	20230705	110400	190000280	5850	5850	5850	5850	30
533	20230705	110300	189824780	5860	5860	5860	5860	0
534	20230705	110200	189824780	5860	5860	5860	5860	0
535	20230705	110100	189824780	5860	5860	5860	5860	0
536	20230705	110000	189824780	5860	5860	5860	5860	0
537	20230705	105900	189824780	5860	5860	5860	5860	3
538	20230705	105800	189807200	5870	5830	5870	5830	121
539	20230705	105700	189101730	5870	5870	5870	5870	6
540	20230705	105600	189066510	5830	5830	5830	5830	10
541	20230705	105500	189008210	5870	5820	5870	5820	58
542	20230705	105400	188668360	5870	5850	5870	5850	253
543	20230705	105300	187188290	5850	5840	5850	5820	3974
544	20230705	105200	164038460	5880	5880	5880	5880	0
545	20230705	105100	164038460	5880	5880	5880	5880	0
546	20230705	105000	164038460	5880	5880	5880	5880	0
547	20230705	104900	164038460	5880	5850	5880	5850	313
548	20230705	104800	162207380	5850	5850	5850	5850	0
549	20230705	104700	162207380	5850	5850	5850	5850	0
550	20230705	104600	162207380	5850	5830	5850	5830	619
551	20230705	104500	158596440	5830	5830	5830	5830	1718
552	20230705	104400	148580500	5850	5850	5850	5850	0
553	20230705	104300	148580500	5850	5850	5850	5850	0
554	20230705	104200	148580500	5850	5840	5850	5830	160
555	20230705	104100	147646940	5850	5850	5850	5850	0
556	20230705	104000	147646940	5850	5850	5850	5850	2
557	20230705	103900	147635240	5850	5850	5850	5850	0
558	20230705	103800	147635240	5850	5850	5850	5850	22
559	20230705	103700	147506540	5850	5840	5850	5840	501
560	20230705	103600	144580690	5850	5850	5850	5850	0
561	20230705	103500	144580690	5850	5830	5850	5830	251
562	20230705	103400	143117340	5850	5840	5850	5840	143
563	20230705	103300	142281340	5840	5820	5840	5820	838
564	20230705	103200	137397000	5840	5840	5840	5840	0
565	20230705	103100	137397000	5840	5840	5840	5840	0
566	20230705	103000	137397000	5840	5820	5840	5820	200
567	20230705	102900	136232980	5850	5850	5850	5850	0
568	20230705	102800	136232980	5850	5850	5850	5850	0
569	20230705	102700	136232980	5850	5850	5850	5850	0
570	20230705	102600	136232980	5850	5850	5850	5850	0
571	20230705	102500	136232980	5850	5850	5850	5850	199
572	20230705	102400	135068830	5850	5850	5850	5850	0
573	20230705	102300	135068830	5850	5850	5850	5850	0
574	20230705	102200	135068830	5850	5850	5850	5850	0
575	20230705	102100	135068830	5850	5850	5850	5850	0
576	20230705	102000	135068830	5850	5850	5850	5850	1
577	20230705	101900	135062980	5850	5850	5850	5850	201
578	20230705	101800	133887130	5820	5810	5850	5810	1423
579	20230705	101700	125618380	5850	5820	5850	5810	501
580	20230705	101600	122704380	5850	5850	5850	5850	0
581	20230705	101500	122704380	5850	5850	5850	5850	0
582	20230705	101400	122704380	5850	5850	5850	5820	102
583	20230705	101300	122110680	5810	5820	5820	5810	600
584	20230705	101200	118620680	5850	5850	5850	5850	54
585	20230705	101100	118304780	5850	5850	5850	5850	0
586	20230705	101000	118304780	5850	5850	5850	5850	0
587	20230705	100900	118304780	5850	5850	5850	5850	0
588	20230705	100800	118304780	5850	5810	5850	5810	1001
589	20230705	100700	112488930	5810	5850	5850	5810	2
590	20230705	100600	112477270	5850	5820	5850	5810	1779
591	20230705	100500	102137700	5820	5820	5820	5820	169
592	20230705	100400	101154120	5850	5820	5850	5820	6
593	20230705	100300	101119170	5810	5810	5810	5810	0
594	20230705	100200	101119170	5810	5810	5810	5810	559
595	20230705	100100	97871380	5810	5810	5810	5810	0
596	20230705	100000	97871380	5810	5810	5810	5810	710
597	20230705	095900	93746280	5810	5810	5810	5810	0
598	20230705	095800	93746280	5810	5830	5830	5810	1503
599	20230705	095700	85006620	5820	5820	5820	5820	0
600	20230705	095600	85006620	5820	5830	5830	5820	100
601	20230705	095500	84424610	5850	5850	5850	5850	0
602	20230705	095400	84424610	5850	5840	5850	5820	1407
603	20230705	095300	76230490	5840	5840	5840	5840	281
604	20230705	095200	74589450	5830	5830	5830	5830	0
605	20230705	095100	74589450	5830	5830	5830	5830	30
606	20230705	095000	74414550	5830	5830	5830	5830	0
607	20230705	094900	74414550	5830	5830	5830	5830	36
608	20230705	094800	74204670	5830	5840	5840	5830	1239
609	20230705	094700	66973860	5840	5840	5840	5840	0
610	20230705	094600	66973860	5840	5850	5850	5840	2332
611	20230705	094500	53350480	5850	5850	5850	5850	100
612	20230705	094400	52765480	5850	5850	5850	5850	183
613	20230705	094300	51694930	5850	5850	5850	5850	470
614	20230705	094200	48945430	5860	5860	5860	5860	34
615	20230705	094100	48746190	5860	5860	5860	5860	100
616	20230705	094000	48160190	5860	5860	5860	5860	258
617	20230705	093900	46648310	5870	5870	5870	5870	0
618	20230705	093800	46648310	5870	5880	5880	5860	1440
619	20230705	093700	38206890	5880	5880	5880	5870	31
620	20230705	093600	38024810	5880	5890	5890	5880	30
621	20230705	093500	37848210	5860	5860	5860	5860	0
622	20230705	093400	37848210	5860	5870	5880	5860	1325
623	20230705	093300	30082590	5870	5870	5870	5870	0
624	20230705	093200	30082590	5870	5870	5870	5870	224
625	20230705	093100	28767710	5910	5900	5910	5900	101
626	20230705	093000	28171800	5910	5910	5910	5910	0
627	20230705	092900	28171800	5910	5910	5910	5910	0
628	20230705	092800	28171800	5910	5910	5910	5910	50
629	20230705	092700	27876300	5870	5870	5870	5860	715
630	20230705	092600	23685310	5870	5870	5870	5870	700
631	20230705	092500	19576310	5880	5880	5880	5880	35
632	20230705	092400	19370510	5880	5880	5880	5880	20
633	20230705	092300	19252910	5880	5880	5880	5880	228
634	20230705	092200	17912270	5900	5900	5900	5900	0
635	20230705	092100	17912270	5900	5900	5900	5900	17
636	20230705	092000	17811970	5870	5870	5870	5870	0
637	20230705	091900	17811970	5870	5890	5890	5870	609
638	20230705	091800	14233200	5910	5910	5910	5910	0
639	20230705	091700	14233200	5910	5910	5910	5910	0
640	20230705	091600	14233200	5910	5910	5910	5910	1
641	20230705	091500	14227290	5880	5910	5910	5880	1002
642	20230705	091400	8333840	5910	5910	5910	5910	3
643	20230705	091300	8316110	5910	5890	5910	5890	101
644	20230705	091200	7721200	5920	5920	5920	5920	0
645	20230705	091100	7721200	5920	5920	5920	5920	0
646	20230705	091000	7721200	5920	5930	5930	5920	223
647	20230705	090900	6398870	5930	5930	5930	5930	0
648	20230705	090800	6398870	5930	5920	5930	5920	33
649	20230705	090700	6203260	5930	5930	5930	5930	0
650	20230705	090600	6203260	5930	5920	5930	5920	200
651	20230705	090500	5017360	5930	5930	5930	5930	19
652	20230705	090400	4904690	5930	5920	5930	5880	279
653	20230705	090300	3259860	5930	5930	5930	5930	0
654	20230705	090200	3259860	5930	5930	5930	5930	0
655	20230705	090100	3259860	5930	5930	5930	5930	1
656	20230705	090000	3253930	5920	5940	5940	5910	550