KissMeData/054050/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192500	502406530	8850	8850	8850	8850	3700
3	20230705	192400	502406530	8850	8850	8850	8850	0
4	20230705	192300	502406530	8850	8850	8850	8850	0
5	20230705	192200	502406530	8850	8850	8850	8850	0
6	20230705	192100	502406530	8850	8850	8850	8850	0
7	20230705	192000	502406530	8850	8850	8850	8850	0
8	20230705	191900	502406530	8850	8850	8850	8850	0
9	20230705	191800	502406530	8850	8850	8850	8850	0
10	20230705	191700	502406530	8850	8850	8850	8850	0
11	20230705	191600	502406530	8850	8850	8850	8850	0
12	20230705	191500	502406530	8850	8850	8850	8850	0
13	20230705	191400	502406530	8850	8850	8850	8850	0
14	20230705	191300	502406530	8850	8850	8850	8850	0
15	20230705	191200	502406530	8850	8850	8850	8850	0
16	20230705	191100	502406530	8850	8850	8850	8850	0
17	20230705	191000	502406530	8850	8850	8850	8850	0
18	20230705	190900	502406530	8850	8850	8850	8850	0
19	20230705	190800	502406530	8850	8850	8850	8850	0
20	20230705	190700	502406530	8850	8850	8850	8850	0
21	20230705	190600	502406530	8850	8850	8850	8850	0
22	20230705	190500	502406530	8850	8850	8850	8850	0
23	20230705	190400	502406530	8850	8850	8850	8850	0
24	20230705	190300	502406530	8850	8850	8850	8850	0
25	20230705	190200	502406530	8850	8850	8850	8850	0
26	20230705	190100	502406530	8850	8850	8850	8850	0
27	20230705	190000	502406530	8850	8850	8850	8850	0
28	20230705	185900	502406530	8850	8850	8850	8850	0
29	20230705	185800	502406530	8850	8850	8850	8850	0
30	20230705	185700	502406530	8850	8850	8850	8850	0
31	20230705	185600	502406530	8850	8850	8850	8850	0
32	20230705	185500	502406530	8850	8850	8850	8850	3700
33	20230705	185400	502406530	8850	8850	8850	8850	0
34	20230705	185300	502406530	8850	8850	8850	8850	0
35	20230705	185200	502406530	8850	8850	8850	8850	0
36	20230705	185100	502406530	8850	8850	8850	8850	0
37	20230705	185000	502406530	8850	8850	8850	8850	0
38	20230705	184900	502406530	8850	8850	8850	8850	0
39	20230705	184800	502406530	8850	8850	8850	8850	0
40	20230705	184700	502406530	8850	8850	8850	8850	0
41	20230705	184600	502406530	8850	8850	8850	8850	0
42	20230705	184500	502406530	8850	8850	8850	8850	0
43	20230705	184400	502406530	8850	8850	8850	8850	0
44	20230705	184300	502406530	8850	8850	8850	8850	0
45	20230705	184200	502406530	8850	8850	8850	8850	0
46	20230705	184100	502406530	8850	8850	8850	8850	0
47	20230705	184000	502406530	8850	8850	8850	8850	0
48	20230705	183900	502406530	8850	8850	8850	8850	0
49	20230705	183800	502406530	8850	8850	8850	8850	0
50	20230705	183700	502406530	8850	8850	8850	8850	0
51	20230705	183600	502406530	8850	8850	8850	8850	0
52	20230705	183500	502406530	8850	8850	8850	8850	0
53	20230705	183400	502406530	8850	8850	8850	8850	0
54	20230705	183300	502406530	8850	8850	8850	8850	0
55	20230705	183200	502406530	8850	8850	8850	8850	0
56	20230705	183100	502406530	8850	8850	8850	8850	0
57	20230705	183000	502406530	8850	8850	8850	8850	0
58	20230705	182900	502406530	8850	8850	8850	8850	0
59	20230705	182800	502406530	8850	8850	8850	8850	0
60	20230705	182700	502406530	8850	8850	8850	8850	0
61	20230705	182600	502406530	8850	8850	8850	8850	0
62	20230705	182500	502406530	8850	8850	8850	8850	3700
63	20230705	182400	502406530	8850	8850	8850	8850	0
64	20230705	182300	502406530	8850	8850	8850	8850	0
65	20230705	182200	502406530	8850	8850	8850	8850	0
66	20230705	182100	502406530	8850	8850	8850	8850	0
67	20230705	182000	502406530	8850	8850	8850	8850	0
68	20230705	181900	502406530	8850	8850	8850	8850	0
69	20230705	181800	502406530	8850	8850	8850	8850	0
70	20230705	181700	502406530	8850	8850	8850	8850	0
71	20230705	181600	502406530	8850	8850	8850	8850	0
72	20230705	181500	502406530	8850	8850	8850	8850	0
73	20230705	181400	502406530	8850	8850	8850	8850	0
74	20230705	181300	502406530	8850	8850	8850	8850	0
75	20230705	181200	502406530	8850	8850	8850	8850	0
76	20230705	181100	502406530	8850	8850	8850	8850	0
77	20230705	181000	502406530	8850	8850	8850	8850	0
78	20230705	180900	502406530	8850	8850	8850	8850	0
79	20230705	180800	502406530	8850	8850	8850	8850	0
80	20230705	180700	502406530	8850	8850	8850	8850	0
81	20230705	180600	502406530	8850	8850	8850	8850	0
82	20230705	180500	502406530	8850	8850	8850	8850	0
83	20230705	180400	502406530	8850	8850	8850	8850	0
84	20230705	180300	502406530	8850	8850	8850	8850	0
85	20230705	180200	502406530	8850	8850	8850	8850	0
86	20230705	180100	502406530	8850	8850	8850	8850	0
87	20230705	180000	502406530	8850	8850	8850	8850	0
88	20230705	175900	502406530	8850	8850	8850	8850	0
89	20230705	175800	502406530	8850	8850	8850	8850	0
90	20230705	175700	502406530	8850	8850	8850	8850	0
91	20230705	175600	502406530	8850	8850	8850	8850	0
92	20230705	175500	502406530	8850	8850	8850	8850	3700
93	20230705	175400	502406530	8850	8850	8850	8850	0
94	20230705	175300	502406530	8850	8850	8850	8850	0
95	20230705	175200	502406530	8850	8850	8850	8850	0
96	20230705	175100	502406530	8850	8850	8850	8850	0
97	20230705	175000	502406530	8850	8850	8850	8850	0
98	20230705	174900	502406530	8850	8850	8850	8850	0
99	20230705	174800	502406530	8850	8850	8850	8850	0
100	20230705	174700	502406530	8850	8850	8850	8850	0
101	20230705	174600	502406530	8850	8850	8850	8850	0
102	20230705	174500	502406530	8850	8850	8850	8850	0
103	20230705	174400	502406530	8850	8850	8850	8850	0
104	20230705	174300	502406530	8850	8850	8850	8850	0
105	20230705	174200	502406530	8850	8850	8850	8850	0
106	20230705	174100	502406530	8850	8850	8850	8850	0
107	20230705	174000	502406530	8850	8850	8850	8850	0
108	20230705	173900	502406530	8850	8850	8850	8850	0
109	20230705	173800	502406530	8850	8850	8850	8850	0
110	20230705	173700	502406530	8850	8850	8850	8850	0
111	20230705	173600	502406530	8850	8850	8850	8850	0
112	20230705	173500	502406530	8850	8850	8850	8850	0
113	20230705	173400	502406530	8850	8850	8850	8850	0
114	20230705	173300	502406530	8850	8850	8850	8850	0
115	20230705	173200	502406530	8850	8850	8850	8850	0
116	20230705	173100	502406530	8850	8850	8850	8850	0
117	20230705	173000	502406530	8850	8850	8850	8850	0
118	20230705	172900	502406530	8850	8850	8850	8850	0
119	20230705	172800	502406530	8850	8850	8850	8850	0
120	20230705	172700	502406530	8850	8850	8850	8850	0
121	20230705	172600	502406530	8850	8850	8850	8850	0
122	20230705	172500	502406530	8850	8850	8850	8850	3700
123	20230705	172400	502406530	8850	8850	8850	8850	0
124	20230705	172300	502406530	8850	8850	8850	8850	0
125	20230705	172200	502406530	8850	8850	8850	8850	0
126	20230705	172100	502406530	8850	8850	8850	8850	0
127	20230705	172000	502406530	8850	8850	8850	8850	0
128	20230705	171900	502406530	8850	8850	8850	8850	0
129	20230705	171800	502406530	8850	8850	8850	8850	0
130	20230705	171700	502406530	8850	8850	8850	8850	0
131	20230705	171600	502406530	8850	8850	8850	8850	0
132	20230705	171500	502406530	8850	8850	8850	8850	0
133	20230705	171400	502406530	8850	8850	8850	8850	0
134	20230705	171300	502406530	8850	8850	8850	8850	0
135	20230705	171200	502406530	8850	8850	8850	8850	0
136	20230705	171100	502406530	8850	8850	8850	8850	0
137	20230705	171000	502406530	8850	8850	8850	8850	0
138	20230705	170900	502406530	8850	8850	8850	8850	0
139	20230705	170800	502406530	8850	8850	8850	8850	0
140	20230705	170700	502406530	8850	8850	8850	8850	0
141	20230705	170600	502406530	8850	8850	8850	8850	0
142	20230705	170500	502406530	8850	8850	8850	8850	0
143	20230705	170400	502406530	8850	8850	8850	8850	0
144	20230705	170300	502406530	8850	8850	8850	8850	0
145	20230705	170200	502406530	8850	8850	8850	8850	0
146	20230705	170100	502406530	8850	8850	8850	8850	0
147	20230705	170000	502406530	8850	8850	8850	8850	0
148	20230705	165900	502406530	8850	8850	8850	8850	0
149	20230705	165800	502406530	8850	8850	8850	8850	0
150	20230705	165700	502406530	8850	8850	8850	8850	0
151	20230705	165600	502406530	8850	8850	8850	8850	0
152	20230705	165500	502406530	8850	8850	8850	8850	3700
153	20230705	165400	502406530	8850	8850	8850	8850	0
154	20230705	165300	502406530	8850	8850	8850	8850	0
155	20230705	165200	502406530	8850	8850	8850	8850	0
156	20230705	165100	502406530	8850	8850	8850	8850	0
157	20230705	165000	502406530	8850	8850	8850	8850	0
158	20230705	164900	502406530	8850	8850	8850	8850	0
159	20230705	164800	502406530	8850	8850	8850	8850	0
160	20230705	164700	502406530	8850	8850	8850	8850	0
161	20230705	164600	502406530	8850	8850	8850	8850	0
162	20230705	164500	502406530	8850	8850	8850	8850	0
163	20230705	164400	502406530	8850	8850	8850	8850	0
164	20230705	164300	502406530	8850	8850	8850	8850	0
165	20230705	164200	502406530	8850	8850	8850	8850	0
166	20230705	164100	502406530	8850	8850	8850	8850	0
167	20230705	164000	502406530	8850	8850	8850	8850	0
168	20230705	163900	502406530	8850	8850	8850	8850	0
169	20230705	163800	502406530	8850	8850	8850	8850	0
170	20230705	163700	502406530	8850	8850	8850	8850	0
171	20230705	163600	502406530	8850	8850	8850	8850	0
172	20230705	163500	502406530	8850	8850	8850	8850	0
173	20230705	163400	502406530	8850	8850	8850	8850	0
174	20230705	163300	502406530	8850	8850	8850	8850	0
175	20230705	163200	502406530	8850	8850	8850	8850	0
176	20230705	163100	502406530	8850	8850	8850	8850	0
177	20230705	163000	502406530	8850	8850	8850	8850	0
178	20230705	162900	502406530	8850	8850	8850	8850	0
179	20230705	162800	502406530	8850	8850	8850	8850	0
180	20230705	162700	502406530	8850	8850	8850	8850	0
181	20230705	162600	502406530	8850	8850	8850	8850	0
182	20230705	162500	502406530	8850	8850	8850	8850	3700
183	20230705	162400	502406530	8850	8850	8850	8850	0
184	20230705	162300	502406530	8850	8850	8850	8850	0
185	20230705	162200	502406530	8850	8850	8850	8850	0
186	20230705	162100	502406530	8850	8850	8850	8850	0
187	20230705	162000	502406530	8850	8850	8850	8850	0
188	20230705	161900	502406530	8850	8850	8850	8850	0
189	20230705	161800	502406530	8850	8850	8850	8850	0
190	20230705	161700	502406530	8850	8850	8850	8850	0
191	20230705	161600	502406530	8850	8850	8850	8850	0
192	20230705	161500	502406530	8850	8850	8850	8850	0
193	20230705	161400	502406530	8850	8850	8850	8850	0
194	20230705	161300	502406530	8850	8850	8850	8850	0
195	20230705	161200	502406530	8850	8850	8850	8850	0
196	20230705	161100	502406530	8850	8850	8850	8850	0
197	20230705	161000	502406530	8850	8850	8850	8850	0
198	20230705	160900	502406530	8850	8850	8850	8850	0
199	20230705	160800	502406530	8850	8850	8850	8850	0
200	20230705	160700	502406530	8850	8850	8850	8850	0
201	20230705	160600	502406530	8850	8850	8850	8850	0
202	20230705	160500	502406530	8850	8850	8850	8850	0
203	20230705	160400	502406530	8850	8850	8850	8850	0
204	20230705	160300	502406530	8850	8850	8850	8850	0
205	20230705	160200	502406530	8850	8850	8850	8850	0
206	20230705	160100	502406530	8850	8850	8850	8850	0
207	20230705	160000	502406530	8850	8850	8850	8850	0
208	20230705	155900	502406530	8850	8850	8850	8850	0
209	20230705	155800	502406530	8850	8850	8850	8850	0
210	20230705	155700	502406530	8850	8850	8850	8850	0
211	20230705	155600	502406530	8850	8850	8850	8850	0
212	20230705	155500	502406530	8850	8850	8850	8850	3700
213	20230705	155400	502406530	8850	8850	8850	8850	0
214	20230705	155300	502406530	8850	8850	8850	8850	0
215	20230705	155200	502406530	8850	8850	8850	8850	0
216	20230705	155100	502406530	8850	8850	8850	8850	0
217	20230705	155000	502406530	8850	8850	8850	8850	0
218	20230705	154900	502406530	8850	8850	8850	8850	0
219	20230705	154800	502406530	8850	8850	8850	8850	0
220	20230705	154700	502406530	8850	8850	8850	8850	0
221	20230705	154600	502406530	8850	8850	8850	8850	0
222	20230705	154500	502406530	8850	8850	8850	8850	0
223	20230705	154400	502406530	8850	8850	8850	8850	0
224	20230705	154300	502406530	8850	8850	8850	8850	0
225	20230705	154200	502406530	8850	8850	8850	8850	0
226	20230705	154100	502406530	8850	8850	8850	8850	0
227	20230705	154000	502406530	8850	8850	8850	8850	0
228	20230705	153900	502406530	8850	8850	8850	8850	0
229	20230705	153800	502406530	8850	8850	8850	8850	0
230	20230705	153700	502406530	8850	8850	8850	8850	0
231	20230705	153600	502406530	8850	8850	8850	8850	0
232	20230705	153500	502406530	8850	8850	8850	8850	0
233	20230705	153400	502406530	8850	8850	8850	8850	0
234	20230705	153300	502406530	8850	8850	8850	8850	0
235	20230705	153200	502406530	8850	8850	8850	8850	0
236	20230705	153100	502406530	8850	8850	8850	8850	0
237	20230705	153000	502406530	8850	8850	8850	8850	3700
238	20230705	152900	469661530	8880	8880	8880	8880	0
239	20230705	152800	469661530	8880	8880	8880	8880	0
240	20230705	152700	469661530	8880	8880	8880	8880	0
241	20230705	152600	469661530	8880	8880	8880	8880	0
242	20230705	152500	469661530	8880	8880	8880	8880	0
243	20230705	152400	469661530	8880	8880	8880	8880	0
244	20230705	152300	469661530	8880	8880	8880	8880	0
245	20230705	152200	469661530	8880	8880	8880	8880	0
246	20230705	152100	469661530	8880	8880	8880	8880	0
247	20230705	152000	469661530	8880	8880	8880	8880	0
248	20230705	151900	469661530	8880	8890	8890	8880	359
249	20230705	151800	466471810	8890	8900	8900	8890	185
250	20230705	151700	464825360	8900	8900	8900	8900	3
251	20230705	151600	464798660	8930	8910	8930	8910	100
252	20230705	151500	463906400	8920	8920	8920	8920	0
253	20230705	151400	463906400	8920	8920	8920	8920	50
254	20230705	151300	463460400	8920	8920	8920	8920	1
255	20230705	151200	463451480	8890	8890	8890	8890	220
256	20230705	151100	461495680	8880	8880	8880	8880	0
257	20230705	151000	461495680	8880	8880	8880	8880	0
258	20230705	150900	461495680	8880	8930	8930	8880	78
259	20230705	150800	460799640	8930	8880	8930	8880	564
260	20230705	150700	455768810	8920	8880	8920	8880	301
261	20230705	150600	453083930	8930	8920	8930	8920	100
262	20230705	150500	452190950	8930	8930	8930	8920	552
263	20230705	150400	447262010	8930	8900	8930	8900	390
264	20230705	150300	443784050	8910	8900	8920	8900	423
265	20230705	150200	440015900	8900	8880	8900	8870	1006
266	20230705	150100	431068570	8870	8870	8880	8870	23
267	20230705	150000	430864550	8870	8860	8870	8860	61
268	20230705	145900	430323560	8860	8860	8870	8860	60
269	20230705	145800	429791450	8860	8860	8860	8860	162
270	20230705	145700	428356130	8860	8860	8860	8860	11
271	20230705	145600	428258670	8860	8860	8860	8860	8
272	20230705	145500	428187790	8860	8850	8860	8850	15
273	20230705	145400	428054940	8850	8860	8860	8850	128
274	20230705	145300	426920870	8860	8860	8860	8860	0
275	20230705	145200	426920870	8860	8860	8860	8860	0
276	20230705	145100	426920870	8860	8860	8860	8860	1
277	20230705	145000	426912010	8860	8860	8860	8860	2
278	20230705	144900	426894290	8870	8860	8870	8860	51
279	20230705	144800	426442420	8860	8860	8860	8860	8
280	20230705	144700	426371540	8850	8850	8850	8850	0
281	20230705	144600	426371540	8850	8850	8850	8850	0
282	20230705	144500	426371540	8850	8850	8850	8850	0
283	20230705	144400	426371540	8850	8850	8850	8850	201
284	20230705	144300	424592690	8870	8860	8870	8850	21
285	20230705	144200	424406720	8860	8860	8860	8860	1
286	20230705	144100	424397860	8850	8850	8850	8850	0
287	20230705	144000	424397860	8850	8860	8860	8850	40
288	20230705	143900	424043840	8860	8860	8860	8860	0
289	20230705	143800	424043840	8860	8860	8860	8860	0
290	20230705	143700	424043840	8860	8860	8860	8860	9
291	20230705	143600	423964100	8890	8870	8890	8870	11
292	20230705	143500	423866430	8850	8870	8870	8850	3664
293	20230705	143400	391416110	8890	8890	8890	8890	1
294	20230705	143300	391407220	8890	8890	8890	8890	0
295	20230705	143200	391407220	8890	8890	8890	8890	0
296	20230705	143100	391407220	8890	8890	8890	8890	1
297	20230705	143000	391398330	8870	8870	8870	8870	10
298	20230705	142900	391309630	8870	8870	8870	8870	9
299	20230705	142800	391229800	8870	8870	8870	8870	258
300	20230705	142700	388941340	8870	8870	8870	8870	1
301	20230705	142600	388932470	8890	8890	8890	8890	0
302	20230705	142500	388932470	8890	8890	8890	8890	5
303	20230705	142400	388888020	8870	8880	8880	8870	110
304	20230705	142300	387912150	8880	8880	8880	8880	17
305	20230705	142200	387761190	8880	8880	8880	8880	21
306	20230705	142100	387574710	8880	8870	8880	8870	503
307	20230705	142000	383113070	8880	8880	8880	8880	10
308	20230705	141900	383024270	8880	8870	8880	8870	110
309	20230705	141800	382048070	8870	8880	8880	8870	268
310	20230705	141700	379670370	8900	8890	8900	8880	1373
311	20230705	141600	367478010	8920	8920	8920	8920	0
312	20230705	141500	367478010	8920	8920	8920	8920	0
313	20230705	141400	367478010	8920	8920	8920	8920	0
314	20230705	141300	367478010	8920	8920	8920	8920	0
315	20230705	141200	367478010	8920	8920	8920	8920	0
316	20230705	141100	367478010	8920	8920	8920	8920	0
317	20230705	141000	367478010	8920	8920	8920	8920	1
318	20230705	140900	367469090	8880	8880	8880	8880	25
319	20230705	140800	367247090	8880	8880	8880	8880	1
320	20230705	140700	367238210	8880	8910	8910	8880	38
321	20230705	140600	366900200	8910	8890	8910	8890	2
322	20230705	140500	366882400	8910	8890	8910	8890	36
323	20230705	140400	366562340	8910	8890	8910	8890	3
324	20230705	140300	366535640	8890	8890	8890	8890	1
325	20230705	140200	366526750	8910	8890	8910	8890	36
326	20230705	140100	366206690	8890	8890	8890	8890	2
327	20230705	140000	366188910	8890	8900	8900	8880	32
328	20230705	135900	365904140	8880	8880	8880	8880	45
329	20230705	135800	365504540	8910	8910	8910	8910	0
330	20230705	135700	365504540	8910	8910	8910	8910	0
331	20230705	135600	365504540	8910	8890	8910	8890	3
332	20230705	135500	365477850	8890	8890	8890	8890	0
333	20230705	135400	365477850	8890	8890	8890	8890	0
334	20230705	135300	365477850	8890	8890	8890	8890	10
335	20230705	135200	365388950	8890	8890	8890	8890	0
336	20230705	135100	365388950	8890	8890	8890	8890	746
337	20230705	135000	358757010	8890	8890	8890	8890	25
338	20230705	134900	358534760	8910	8910	8910	8910	0
339	20230705	134800	358534760	8910	8910	8910	8910	0
340	20230705	134700	358534760	8910	8890	8910	8890	26
341	20230705	134600	358303600	8890	8920	8920	8890	5
342	20230705	134500	358259120	8890	8890	8920	8890	12
343	20230705	134400	358152410	8920	8910	8920	8910	8
344	20230705	134300	358081100	8910	8900	8920	8900	18
345	20230705	134200	357920740	8900	8900	8900	8900	20
346	20230705	134100	357742740	8890	8890	8890	8890	1
347	20230705	134000	357733850	8900	8890	8900	8890	2
348	20230705	133900	357716060	8900	8890	8900	8890	91
349	20230705	133800	356906510	8890	8900	8900	8890	2
350	20230705	133700	356888720	8890	8890	8890	8890	0
351	20230705	133600	356888720	8890	8890	8890	8890	0
352	20230705	133500	356888720	8890	8890	8890	8890	50
353	20230705	133400	356444220	8880	8880	8880	8880	0
354	20230705	133300	356444220	8880	8880	8880	8880	0
355	20230705	133200	356444220	8880	8880	8880	8880	0
356	20230705	133100	356444220	8880	8880	8880	8880	1200
357	20230705	133000	345788220	8890	8890	8890	8890	5
358	20230705	132900	345743770	8890	8890	8890	8890	0
359	20230705	132800	345743770	8890	8890	8890	8890	300
360	20230705	132700	343076770	8880	8880	8880	8880	1
361	20230705	132600	343067890	8880	8880	8880	8880	0
362	20230705	132500	343067890	8880	8880	8880	8880	255
363	20230705	132400	340803490	8880	8890	8890	8880	1444
364	20230705	132300	327968000	8890	8900	8900	8890	73
365	20230705	132200	327318350	8900	8890	8900	8890	57
366	20230705	132100	326811100	8890	8900	8900	8890	12
367	20230705	132000	326704310	8890	8890	8890	8890	0
368	20230705	131900	326704310	8890	8890	8890	8890	30
369	20230705	131800	326437610	8890	8890	8890	8890	11
370	20230705	131700	326339820	8900	8880	8900	8880	51
371	20230705	131600	325886920	8880	8880	8880	8880	89
372	20230705	131500	325096600	8880	8880	8880	8880	1284
373	20230705	131400	313694680	8890	8890	8890	8890	114
374	20230705	131300	312681220	8880	8890	8890	8880	172
375	20230705	131200	311153410	8890	8900	8900	8890	3841
376	20230705	131100	277006710	8900	8900	8900	8900	5
377	20230705	131000	276962210	8900	8900	8900	8900	3
378	20230705	130900	276935510	8900	8900	8910	8900	155
379	20230705	130800	275554990	8900	8900	8900	8900	3
380	20230705	130700	275528290	8900	8900	8900	8900	72
381	20230705	130600	274887490	8900	8900	8900	8900	33
382	20230705	130500	274593790	8900	8900	8900	8900	15
383	20230705	130400	274460290	8900	8900	8900	8900	1
384	20230705	130300	274451390	8900	8900	8900	8890	409
385	20230705	130200	270815170	8890	8890	8890	8890	0
386	20230705	130100	270815170	8890	8890	8890	8890	0
387	20230705	130000	270815170	8890	8900	8900	8890	269
388	20230705	125900	268422020	8910	8910	8910	8910	50
389	20230705	125800	267976520	8920	8920	8920	8920	1
390	20230705	125700	267967600	8920	8920	8920	8920	0
391	20230705	125600	267967600	8920	8920	8920	8920	0
392	20230705	125500	267967600	8920	8900	8920	8890	1002
393	20230705	125400	259050490	8900	8900	8900	8900	0
394	20230705	125300	259050490	8900	8900	8900	8900	0
395	20230705	125200	259050490	8900	8900	8900	8900	77
396	20230705	125100	258365190	8920	8920	8920	8920	0
397	20230705	125000	258365190	8920	8920	8920	8920	0
398	20230705	124900	258365190	8920	8920	8920	8920	10
399	20230705	124800	258275990	8920	8920	8920	8920	1
400	20230705	124700	258267070	8920	8920	8920	8920	110
401	20230705	124600	257285870	8930	8930	8930	8930	0
402	20230705	124500	257285870	8930	8930	8930	8930	0
403	20230705	124400	257285870	8930	8930	8930	8930	0
404	20230705	124300	257285870	8930	8930	8930	8930	0
405	20230705	124200	257285870	8930	8930	8930	8930	36
406	20230705	124100	256964390	8900	8900	8900	8900	220
407	20230705	124000	255006390	8900	8920	8920	8900	83
408	20230705	123900	254266910	8920	8920	8920	8920	0
409	20230705	123800	254266910	8920	8920	8920	8920	104
410	20230705	123700	253339230	8920	8920	8920	8920	93
411	20230705	123600	252509670	8920	8920	8920	8920	0
412	20230705	123500	252509670	8920	8920	8920	8920	0
413	20230705	123400	252509670	8920	8920	8920	8920	0
414	20230705	123300	252509670	8920	8920	8920	8920	0
415	20230705	123200	252509670	8920	8920	8920	8920	0
416	20230705	123100	252509670	8920	8920	8920	8920	0
417	20230705	123000	252509670	8920	8920	8920	8920	0
418	20230705	122900	252509670	8920	8930	8930	8920	17
419	20230705	122800	252357930	8920	8920	8920	8920	212
420	20230705	122700	250466890	8930	8930	8930	8930	0
421	20230705	122600	250466890	8930	8930	8930	8930	140
422	20230705	122500	249216690	8930	8930	8930	8930	0
423	20230705	122400	249216690	8930	8920	8930	8920	118
424	20230705	122300	248163130	8930	8930	8930	8930	1
425	20230705	122200	248154200	8930	8930	8930	8930	0
426	20230705	122100	248154200	8930	8930	8930	8930	0
427	20230705	122000	248154200	8930	8930	8930	8930	0
428	20230705	121900	248154200	8930	8930	8930	8930	291
429	20230705	121800	245555570	8920	8920	8920	8920	0
430	20230705	121700	245555570	8920	8920	8920	8920	0
431	20230705	121600	245555570	8920	8920	8920	8920	15
432	20230705	121500	245421770	8920	8920	8920	8920	10
433	20230705	121400	245332570	8930	8930	8930	8930	0
434	20230705	121300	245332570	8930	8930	8930	8930	1
435	20230705	121200	245323640	8930	8930	8930	8930	1
436	20230705	121100	245314710	8930	8930	8930	8930	24
437	20230705	121000	245100390	8930	8930	8930	8930	10
438	20230705	120900	245011090	8920	8920	8920	8920	430
439	20230705	120800	241175490	8920	8920	8920	8920	0
440	20230705	120700	241175490	8920	8920	8920	8920	0
441	20230705	120600	241175490	8920	8920	8920	8920	0
442	20230705	120500	241175490	8920	8920	8920	8920	6
443	20230705	120400	241121970	8890	8890	8890	8890	0
444	20230705	120300	241121970	8890	8890	8890	8890	0
445	20230705	120200	241121970	8890	8900	8900	8890	50
446	20230705	120100	240677430	8890	8900	8900	8890	160
447	20230705	120000	239254830	8890	8890	8890	8890	495
448	20230705	115900	234854280	8890	8890	8890	8890	0
449	20230705	115800	234854280	8890	8900	8900	8890	1100
450	20230705	115700	225069710	8910	8920	8920	8910	128
451	20230705	115600	223928510	8920	8920	8920	8920	0
452	20230705	115500	223928510	8920	8920	8920	8920	8
453	20230705	115400	223857150	8920	8920	8920	8920	0
454	20230705	115300	223857150	8920	8920	8920	8920	0
455	20230705	115200	223857150	8920	8920	8920	8920	0
456	20230705	115100	223857150	8920	8920	8920	8920	0
457	20230705	115000	223857150	8920	8920	8920	8920	0
458	20230705	114900	223857150	8920	8920	8920	8920	10
459	20230705	114800	223767950	8920	8920	8920	8920	0
460	20230705	114700	223767950	8920	8920	8920	8920	0
461	20230705	114600	223767950	8920	8920	8920	8920	0
462	20230705	114500	223767950	8920	8920	8920	8920	5
463	20230705	114400	223723350	8900	8900	8900	8900	5
464	20230705	114300	223678850	8890	8890	8890	8890	0
465	20230705	114200	223678850	8890	8890	8890	8890	139
466	20230705	114100	222443140	8890	8890	8890	8890	30
467	20230705	114000	222176440	8900	8900	8900	8900	0
468	20230705	113900	222176440	8900	8920	8920	8900	301
469	20230705	113800	219497520	8900	8900	8900	8900	0
470	20230705	113700	219497520	8900	8900	8900	8900	0
471	20230705	113600	219497520	8900	8900	8900	8900	0
472	20230705	113500	219497520	8900	8900	8900	8900	0
473	20230705	113400	219497520	8900	8900	8900	8900	42
474	20230705	113300	219123720	8920	8920	8920	8920	0
475	20230705	113200	219123720	8920	8920	8920	8920	0
476	20230705	113100	219123720	8920	8920	8920	8920	0
477	20230705	113000	219123720	8920	8920	8920	8920	0
478	20230705	112900	219123720	8920	8920	8920	8920	0
479	20230705	112800	219123720	8920	8920	8920	8920	2
480	20230705	112700	219105880	8930	8900	8930	8900	135
481	20230705	112600	217901380	8900	8910	8910	8900	442
482	20230705	112500	213966580	8900	8900	8900	8900	0
483	20230705	112400	213966580	8900	8900	8900	8900	0
484	20230705	112300	213966580	8900	8900	8900	8900	1
485	20230705	112200	213957680	8910	8910	8910	8910	0
486	20230705	112100	213957680	8910	8910	8910	8910	50
487	20230705	112000	213512180	8920	8920	8920	8920	41
488	20230705	111900	213146460	8900	8900	8900	8900	688
489	20230705	111800	207023260	8890	8900	8900	8890	450
490	20230705	111700	203018520	8900	8900	8900	8900	1
491	20230705	111600	203009620	8910	8910	8910	8910	34
492	20230705	111500	202706680	8930	8930	8930	8930	0
493	20230705	111400	202706680	8930	8930	8930	8930	0
494	20230705	111300	202706680	8930	8930	8930	8930	1
495	20230705	111200	202697750	8930	8930	8930	8930	0
496	20230705	111100	202697750	8930	8930	8930	8930	1
497	20230705	111000	202688820	8900	8900	8900	8900	0
498	20230705	110900	202688820	8900	8900	8900	8900	19
499	20230705	110800	202519720	8920	8920	8920	8920	6
500	20230705	110700	202466200	8920	8920	8920	8920	0
501	20230705	110600	202466200	8920	8920	8920	8920	0
502	20230705	110500	202466200	8920	8920	8920	8920	50
503	20230705	110400	202020200	8930	8930	8930	8930	0
504	20230705	110300	202020200	8930	8930	8930	8930	11
505	20230705	110200	201921970	8930	8930	8930	8930	55
506	20230705	110100	201430820	8930	8930	8930	8930	0
507	20230705	110000	201430820	8930	8930	8930	8930	0
508	20230705	105900	201430820	8930	8930	8930	8930	1
509	20230705	105800	201421890	8930	8930	8930	8930	0
510	20230705	105700	201421890	8930	8930	8930	8930	0
511	20230705	105600	201421890	8930	8930	8930	8930	1
512	20230705	105500	201412960	8920	8900	8920	8890	41
513	20230705	105400	201047890	8920	8920	8920	8920	0
514	20230705	105300	201047890	8920	8900	8920	8900	157
515	20230705	105200	199648590	8920	8900	8920	8900	43
516	20230705	105100	199265870	8900	8900	8900	8900	1
517	20230705	105000	199256970	8900	8890	8920	8890	50
518	20230705	104900	198812240	8890	8890	8890	8890	0
519	20230705	104800	198812240	8890	8900	8900	8890	20
520	20230705	104700	198634250	8900	8900	8900	8900	120
521	20230705	104600	197566250	8930	8900	8930	8900	3
522	20230705	104500	197539520	8930	8910	8930	8900	1245
523	20230705	104400	186458640	8900	8900	8900	8900	0
524	20230705	104300	186458640	8900	8900	8900	8900	0
525	20230705	104200	186458640	8900	8910	8910	8900	569
526	20230705	104100	181393260	8930	8930	8930	8910	129
527	20230705	104000	180242560	8930	8930	8930	8930	0
528	20230705	103900	180242560	8930	8930	8930	8930	3
529	20230705	103800	180215770	8930	8930	8930	8930	2
530	20230705	103700	180197910	8920	8920	8920	8920	2
531	20230705	103600	180180070	8930	8930	8930	8930	66
532	20230705	103500	179590690	8930	8930	8930	8930	3
533	20230705	103400	179563900	8930	8930	8930	8930	101
534	20230705	103300	178661970	8930	8930	8930	8930	0
535	20230705	103200	178661970	8930	8930	8930	8930	28
536	20230705	103100	178411930	8930	8930	8930	8930	0
537	20230705	103000	178411930	8930	8930	8930	8930	1
538	20230705	102900	178403000	8900	8900	8900	8900	0
539	20230705	102800	178403000	8900	8900	8900	8900	0
540	20230705	102700	178403000	8900	8900	8900	8900	0
541	20230705	102600	178403000	8900	8900	8900	8900	0
542	20230705	102500	178403000	8900	8900	8900	8900	65
543	20230705	102400	177824500	8930	8930	8930	8930	0
544	20230705	102300	177824500	8930	8930	8930	8930	0
545	20230705	102200	177824500	8930	8930	8930	8930	0
546	20230705	102100	177824500	8930	8930	8930	8930	0
547	20230705	102000	177824500	8930	8940	8940	8930	5
548	20230705	101900	177779840	8900	8900	8900	8900	174
549	20230705	101800	176231240	8900	8900	8900	8900	26
550	20230705	101700	175999840	8900	8900	8900	8900	1
551	20230705	101600	175990940	8900	8900	8900	8900	1149
552	20230705	101500	165764840	8900	8900	8900	8900	0
553	20230705	101400	165764840	8900	8900	8900	8900	0
554	20230705	101300	165764840	8900	8900	8900	8900	0
555	20230705	101200	165764840	8900	8900	8900	8900	0
556	20230705	101100	165764840	8900	8900	8900	8900	0
557	20230705	101000	165764840	8900	8900	8900	8900	0
558	20230705	100900	165764840	8900	8920	8920	8900	303
559	20230705	100800	163065700	8920	8940	8950	8920	110
560	20230705	100700	162081650	8940	8930	8940	8930	10
561	20230705	100600	161992300	8920	8920	8920	8920	0
562	20230705	100500	161992300	8920	8920	8920	8920	0
563	20230705	100400	161992300	8920	8920	8920	8920	3
564	20230705	100300	161965540	8920	8920	8920	8920	1
565	20230705	100200	161956620	8920	8910	8920	8900	306
566	20230705	100100	159231920	8890	8890	8890	8890	0
567	20230705	100000	159231920	8890	8890	8890	8890	0
568	20230705	095900	159231920	8890	8900	8900	8890	207
569	20230705	095800	157390450	8930	8900	8930	8900	72
570	20230705	095700	156749050	8900	8900	8900	8900	0
571	20230705	095600	156749050	8900	8890	8900	8890	159
572	20230705	095500	155335490	8890	8910	8910	8880	3297
573	20230705	095400	126004360	8900	8900	8900	8900	0
574	20230705	095300	126004360	8900	8930	8930	8900	2454
575	20230705	095200	104139560	8930	8930	8930	8930	0
576	20230705	095100	104139560	8930	8930	8930	8930	6
577	20230705	095000	104085980	8920	8930	8930	8920	3
578	20230705	094900	104059210	8920	8920	8920	8920	55
579	20230705	094800	103568610	8920	8940	8940	8920	130
580	20230705	094700	102407860	8940	8940	8940	8940	50
581	20230705	094600	101960860	8920	8920	8920	8920	150
582	20230705	094500	100622860	8930	8930	8930	8930	200
583	20230705	094400	98836860	8920	8950	8950	8920	106
584	20230705	094300	97890750	8950	8950	8950	8950	1
585	20230705	094200	97881800	8950	8940	8950	8940	88
586	20230705	094100	97094880	8940	8940	8940	8940	33
587	20230705	094000	96799860	8950	8950	8950	8950	0
588	20230705	093900	96799860	8950	8950	8950	8950	0
589	20230705	093800	96799860	8950	8950	8950	8950	3
590	20230705	093700	96773010	8930	8930	8930	8920	184
591	20230705	093600	95130390	8930	8930	8930	8930	5
592	20230705	093500	95085740	8930	8940	8940	8930	28
593	20230705	093400	94835670	8950	8950	8950	8950	1
594	20230705	093300	94826720	8950	8930	8950	8920	427
595	20230705	093200	91017620	8950	8950	8950	8940	6
596	20230705	093100	90963940	8920	8930	8930	8920	107
597	20230705	093000	90008650	8920	8920	8920	8920	11
598	20230705	092900	89910530	8910	8960	8960	8910	2819
599	20230705	092800	64741690	8960	8960	8960	8960	148
600	20230705	092700	63415610	8970	8970	8970	8970	0
601	20230705	092600	63415610	8970	8970	8970	8970	1
602	20230705	092500	63406640	8960	8960	8960	8960	52
603	20230705	092400	62940720	8970	8970	8970	8970	0
604	20230705	092300	62940720	8970	8970	8970	8970	1
605	20230705	092200	62931750	8950	8960	8960	8950	200
606	20230705	092100	61140530	8970	8960	8970	8960	30
607	20230705	092000	60871610	8960	8970	8970	8960	369
608	20230705	091900	57563940	8970	8970	8970	8970	552
609	20230705	091800	52612500	8970	8980	8980	8970	429
610	20230705	091700	48763770	8970	9000	9000	8970	59
611	20230705	091600	48234510	8960	8980	8980	8960	938
612	20230705	091500	39822360	8980	8980	8980	8980	1
613	20230705	091400	39813380	8980	8980	8980	8980	33
614	20230705	091300	39517040	8980	8980	8980	8980	20
615	20230705	091200	39337440	8980	8980	8980	8980	188
616	20230705	091100	37649200	8980	8980	8980	8980	12
617	20230705	091000	37541440	8980	8980	8980	8980	1
618	20230705	090900	37532460	8970	8970	8970	8970	307
619	20230705	090800	34778670	8970	9010	9010	8970	1072
620	20230705	090700	25153750	8990	8990	8990	8990	0
621	20230705	090600	25153750	8990	8990	8990	8990	127
622	20230705	090500	24012020	8980	8980	9010	8980	212
623	20230705	090400	22106260	8980	8990	8990	8970	222
624	20230705	090300	20112860	8990	9000	9000	8990	26
625	20230705	090200	19878990	9000	9010	9010	8970	116
626	20230705	090100	18837940	8970	8960	9000	8950	311
627	20230705	090000	16049110	8980	8990	9020	8960	1775