KissMeData/064520/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	193100	226988250	5320	5320	5320	5320	1517
3	20230706	193000	226988250	5320	5320	5320	5320	0
4	20230706	192900	226988250	5320	5320	5320	5320	0
5	20230706	192800	226988250	5320	5320	5320	5320	0
6	20230706	192700	226988250	5320	5320	5320	5320	0
7	20230706	192600	226988250	5320	5320	5320	5320	0
8	20230706	192500	226988250	5320	5320	5320	5320	0
9	20230706	192400	226988250	5320	5320	5320	5320	0
10	20230706	192300	226988250	5320	5320	5320	5320	0
11	20230706	192200	226988250	5320	5320	5320	5320	0
12	20230706	192100	226988250	5320	5320	5320	5320	0
13	20230706	192000	226988250	5320	5320	5320	5320	0
14	20230706	191900	226988250	5320	5320	5320	5320	0
15	20230706	191800	226988250	5320	5320	5320	5320	0
16	20230706	191700	226988250	5320	5320	5320	5320	0
17	20230706	191600	226988250	5320	5320	5320	5320	0
18	20230706	191500	226988250	5320	5320	5320	5320	0
19	20230706	191400	226988250	5320	5320	5320	5320	0
20	20230706	191300	226988250	5320	5320	5320	5320	0
21	20230706	191200	226988250	5320	5320	5320	5320	0
22	20230706	191100	226988250	5320	5320	5320	5320	0
23	20230706	191000	226988250	5320	5320	5320	5320	0
24	20230706	190900	226988250	5320	5320	5320	5320	0
25	20230706	190800	226988250	5320	5320	5320	5320	0
26	20230706	190700	226988250	5320	5320	5320	5320	0
27	20230706	190600	226988250	5320	5320	5320	5320	0
28	20230706	190500	226988250	5320	5320	5320	5320	0
29	20230706	190400	226988250	5320	5320	5320	5320	0
30	20230706	190300	226988250	5320	5320	5320	5320	0
31	20230706	190200	226988250	5320	5320	5320	5320	0
32	20230706	190100	226988250	5320	5320	5320	5320	1517
33	20230706	190000	226988250	5320	5320	5320	5320	0
34	20230706	185900	226988250	5320	5320	5320	5320	0
35	20230706	185800	226988250	5320	5320	5320	5320	0
36	20230706	185700	226988250	5320	5320	5320	5320	0
37	20230706	185600	226988250	5320	5320	5320	5320	0
38	20230706	185500	226988250	5320	5320	5320	5320	0
39	20230706	185400	226988250	5320	5320	5320	5320	0
40	20230706	185300	226988250	5320	5320	5320	5320	0
41	20230706	185200	226988250	5320	5320	5320	5320	0
42	20230706	185100	226988250	5320	5320	5320	5320	0
43	20230706	185000	226988250	5320	5320	5320	5320	0
44	20230706	184900	226988250	5320	5320	5320	5320	0
45	20230706	184800	226988250	5320	5320	5320	5320	0
46	20230706	184700	226988250	5320	5320	5320	5320	0
47	20230706	184600	226988250	5320	5320	5320	5320	0
48	20230706	184500	226988250	5320	5320	5320	5320	0
49	20230706	184400	226988250	5320	5320	5320	5320	0
50	20230706	184300	226988250	5320	5320	5320	5320	0
51	20230706	184200	226988250	5320	5320	5320	5320	0
52	20230706	184100	226988250	5320	5320	5320	5320	0
53	20230706	184000	226988250	5320	5320	5320	5320	0
54	20230706	183900	226988250	5320	5320	5320	5320	0
55	20230706	183800	226988250	5320	5320	5320	5320	0
56	20230706	183700	226988250	5320	5320	5320	5320	0
57	20230706	183600	226988250	5320	5320	5320	5320	0
58	20230706	183500	226988250	5320	5320	5320	5320	0
59	20230706	183400	226988250	5320	5320	5320	5320	0
60	20230706	183300	226988250	5320	5320	5320	5320	0
61	20230706	183200	226988250	5320	5320	5320	5320	0
62	20230706	183100	226988250	5320	5320	5320	5320	1517
63	20230706	183000	226988250	5320	5320	5320	5320	0
64	20230706	182900	226988250	5320	5320	5320	5320	0
65	20230706	182800	226988250	5320	5320	5320	5320	0
66	20230706	182700	226988250	5320	5320	5320	5320	0
67	20230706	182600	226988250	5320	5320	5320	5320	0
68	20230706	182500	226988250	5320	5320	5320	5320	0
69	20230706	182400	226988250	5320	5320	5320	5320	0
70	20230706	182300	226988250	5320	5320	5320	5320	0
71	20230706	182200	226988250	5320	5320	5320	5320	0
72	20230706	182100	226988250	5320	5320	5320	5320	0
73	20230706	182000	226988250	5320	5320	5320	5320	0
74	20230706	181900	226988250	5320	5320	5320	5320	0
75	20230706	181800	226988250	5320	5320	5320	5320	0
76	20230706	181700	226988250	5320	5320	5320	5320	0
77	20230706	181600	226988250	5320	5320	5320	5320	0
78	20230706	181500	226988250	5320	5320	5320	5320	0
79	20230706	181400	226988250	5320	5320	5320	5320	0
80	20230706	181300	226988250	5320	5320	5320	5320	0
81	20230706	181200	226988250	5320	5320	5320	5320	0
82	20230706	181100	226988250	5320	5320	5320	5320	0
83	20230706	181000	226988250	5320	5320	5320	5320	0
84	20230706	180900	226988250	5320	5320	5320	5320	0
85	20230706	180800	226988250	5320	5320	5320	5320	0
86	20230706	180700	226988250	5320	5320	5320	5320	0
87	20230706	180600	226988250	5320	5320	5320	5320	0
88	20230706	180500	226988250	5320	5320	5320	5320	0
89	20230706	180400	226988250	5320	5320	5320	5320	0
90	20230706	180300	226988250	5320	5320	5320	5320	0
91	20230706	180200	226988250	5320	5320	5320	5320	0
92	20230706	180100	226988250	5320	5320	5320	5320	1517
93	20230706	180000	226988250	5320	5320	5320	5320	0
94	20230706	175900	226988250	5320	5320	5320	5320	0
95	20230706	175800	226988250	5320	5320	5320	5320	0
96	20230706	175700	226988250	5320	5320	5320	5320	0
97	20230706	175600	226988250	5320	5320	5320	5320	0
98	20230706	175500	226988250	5320	5320	5320	5320	0
99	20230706	175400	226988250	5320	5320	5320	5320	0
100	20230706	175300	226988250	5320	5320	5320	5320	0
101	20230706	175200	226988250	5320	5320	5320	5320	0
102	20230706	175100	226988250	5320	5320	5320	5320	0
103	20230706	175000	226988250	5320	5320	5320	5320	0
104	20230706	174900	226988250	5320	5320	5320	5320	0
105	20230706	174800	226988250	5320	5320	5320	5320	0
106	20230706	174700	226988250	5320	5320	5320	5320	0
107	20230706	174600	226988250	5320	5320	5320	5320	0
108	20230706	174500	226988250	5320	5320	5320	5320	0
109	20230706	174400	226988250	5320	5320	5320	5320	0
110	20230706	174300	226988250	5320	5320	5320	5320	0
111	20230706	174200	226988250	5320	5320	5320	5320	0
112	20230706	174100	226988250	5320	5320	5320	5320	0
113	20230706	174000	226988250	5320	5320	5320	5320	0
114	20230706	173900	226988250	5320	5320	5320	5320	0
115	20230706	173800	226988250	5320	5320	5320	5320	0
116	20230706	173700	226988250	5320	5320	5320	5320	0
117	20230706	173600	226988250	5320	5320	5320	5320	0
118	20230706	173500	226988250	5320	5320	5320	5320	0
119	20230706	173400	226988250	5320	5320	5320	5320	0
120	20230706	173300	226988250	5320	5320	5320	5320	0
121	20230706	173200	226988250	5320	5320	5320	5320	0
122	20230706	173100	226988250	5320	5320	5320	5320	1517
123	20230706	173000	226988250	5320	5320	5320	5320	0
124	20230706	172900	226988250	5320	5320	5320	5320	0
125	20230706	172800	226988250	5320	5320	5320	5320	0
126	20230706	172700	226988250	5320	5320	5320	5320	0
127	20230706	172600	226988250	5320	5320	5320	5320	0
128	20230706	172500	226988250	5320	5320	5320	5320	0
129	20230706	172400	226988250	5320	5320	5320	5320	0
130	20230706	172300	226988250	5320	5320	5320	5320	0
131	20230706	172200	226988250	5320	5320	5320	5320	0
132	20230706	172100	226988250	5320	5320	5320	5320	0
133	20230706	172000	226988250	5320	5320	5320	5320	0
134	20230706	171900	226988250	5320	5320	5320	5320	0
135	20230706	171800	226988250	5320	5320	5320	5320	0
136	20230706	171700	226988250	5320	5320	5320	5320	0
137	20230706	171600	226988250	5320	5320	5320	5320	0
138	20230706	171500	226988250	5320	5320	5320	5320	0
139	20230706	171400	226988250	5320	5320	5320	5320	0
140	20230706	171300	226988250	5320	5320	5320	5320	0
141	20230706	171200	226988250	5320	5320	5320	5320	0
142	20230706	171100	226988250	5320	5320	5320	5320	0
143	20230706	171000	226988250	5320	5320	5320	5320	0
144	20230706	170900	226988250	5320	5320	5320	5320	0
145	20230706	170800	226988250	5320	5320	5320	5320	0
146	20230706	170700	226988250	5320	5320	5320	5320	0
147	20230706	170600	226988250	5320	5320	5320	5320	0
148	20230706	170500	226988250	5320	5320	5320	5320	0
149	20230706	170400	226988250	5320	5320	5320	5320	0
150	20230706	170300	226988250	5320	5320	5320	5320	0
151	20230706	170200	226988250	5320	5320	5320	5320	0
152	20230706	170100	226988250	5320	5320	5320	5320	1517
153	20230706	170000	226988250	5320	5320	5320	5320	0
154	20230706	165900	226988250	5320	5320	5320	5320	0
155	20230706	165800	226988250	5320	5320	5320	5320	0
156	20230706	165700	226988250	5320	5320	5320	5320	0
157	20230706	165600	226988250	5320	5320	5320	5320	0
158	20230706	165500	226988250	5320	5320	5320	5320	0
159	20230706	165400	226988250	5320	5320	5320	5320	0
160	20230706	165300	226988250	5320	5320	5320	5320	0
161	20230706	165200	226988250	5320	5320	5320	5320	0
162	20230706	165100	226988250	5320	5320	5320	5320	0
163	20230706	165000	226988250	5320	5320	5320	5320	0
164	20230706	164900	226988250	5320	5320	5320	5320	0
165	20230706	164800	226988250	5320	5320	5320	5320	0
166	20230706	164700	226988250	5320	5320	5320	5320	0
167	20230706	164600	226988250	5320	5320	5320	5320	0
168	20230706	164500	226988250	5320	5320	5320	5320	0
169	20230706	164400	226988250	5320	5320	5320	5320	0
170	20230706	164300	226988250	5320	5320	5320	5320	0
171	20230706	164200	226988250	5320	5320	5320	5320	0
172	20230706	164100	226988250	5320	5320	5320	5320	0
173	20230706	164000	226988250	5320	5320	5320	5320	0
174	20230706	163900	226988250	5320	5320	5320	5320	0
175	20230706	163800	226988250	5320	5320	5320	5320	0
176	20230706	163700	226988250	5320	5320	5320	5320	0
177	20230706	163600	226988250	5320	5320	5320	5320	0
178	20230706	163500	226988250	5320	5320	5320	5320	0
179	20230706	163400	226988250	5320	5320	5320	5320	0
180	20230706	163300	226988250	5320	5320	5320	5320	0
181	20230706	163200	226988250	5320	5320	5320	5320	0
182	20230706	163100	226988250	5320	5320	5320	5320	1517
183	20230706	163000	226988250	5320	5320	5320	5320	0
184	20230706	162900	226988250	5320	5320	5320	5320	0
185	20230706	162800	226988250	5320	5320	5320	5320	0
186	20230706	162700	226988250	5320	5320	5320	5320	0
187	20230706	162600	226988250	5320	5320	5320	5320	0
188	20230706	162500	226988250	5320	5320	5320	5320	0
189	20230706	162400	226988250	5320	5320	5320	5320	0
190	20230706	162300	226988250	5320	5320	5320	5320	0
191	20230706	162200	226988250	5320	5320	5320	5320	0
192	20230706	162100	226988250	5320	5320	5320	5320	0
193	20230706	162000	226988250	5320	5320	5320	5320	0
194	20230706	161900	226988250	5320	5320	5320	5320	0
195	20230706	161800	226988250	5320	5320	5320	5320	0
196	20230706	161700	226988250	5320	5320	5320	5320	0
197	20230706	161600	226988250	5320	5320	5320	5320	0
198	20230706	161500	226988250	5320	5320	5320	5320	0
199	20230706	161400	226988250	5320	5320	5320	5320	0
200	20230706	161300	226988250	5320	5320	5320	5320	0
201	20230706	161200	226988250	5320	5320	5320	5320	0
202	20230706	161100	226988250	5320	5320	5320	5320	0
203	20230706	161000	226988250	5320	5320	5320	5320	0
204	20230706	160900	226988250	5320	5320	5320	5320	0
205	20230706	160800	226988250	5320	5320	5320	5320	0
206	20230706	160700	226988250	5320	5320	5320	5320	0
207	20230706	160600	226988250	5320	5320	5320	5320	0
208	20230706	160500	226988250	5320	5320	5320	5320	0
209	20230706	160400	226988250	5320	5320	5320	5320	0
210	20230706	160300	226988250	5320	5320	5320	5320	0
211	20230706	160200	226988250	5320	5320	5320	5320	0
212	20230706	160100	226988250	5320	5320	5320	5320	1517
213	20230706	160000	226988250	5320	5320	5320	5320	0
214	20230706	155900	226988250	5320	5320	5320	5320	0
215	20230706	155800	226988250	5320	5320	5320	5320	0
216	20230706	155700	226988250	5320	5320	5320	5320	0
217	20230706	155600	226988250	5320	5320	5320	5320	0
218	20230706	155500	226988250	5320	5320	5320	5320	0
219	20230706	155400	226988250	5320	5320	5320	5320	0
220	20230706	155300	226988250	5320	5320	5320	5320	0
221	20230706	155200	226988250	5320	5320	5320	5320	0
222	20230706	155100	226988250	5320	5320	5320	5320	0
223	20230706	155000	226988250	5320	5320	5320	5320	0
224	20230706	154900	226988250	5320	5320	5320	5320	0
225	20230706	154800	226988250	5320	5320	5320	5320	0
226	20230706	154700	226988250	5320	5320	5320	5320	0
227	20230706	154600	226988250	5320	5320	5320	5320	0
228	20230706	154500	226988250	5320	5320	5320	5320	0
229	20230706	154400	226988250	5320	5320	5320	5320	0
230	20230706	154300	226988250	5320	5320	5320	5320	0
231	20230706	154200	226988250	5320	5320	5320	5320	0
232	20230706	154100	226988250	5320	5320	5320	5320	0
233	20230706	154000	226988250	5320	5320	5320	5320	0
234	20230706	153900	226988250	5320	5320	5320	5320	0
235	20230706	153800	226988250	5320	5320	5320	5320	0
236	20230706	153700	226988250	5320	5320	5320	5320	0
237	20230706	153600	226988250	5320	5320	5320	5320	0
238	20230706	153500	226988250	5320	5320	5320	5320	0
239	20230706	153400	226988250	5320	5320	5320	5320	0
240	20230706	153300	226988250	5320	5320	5320	5320	0
241	20230706	153200	226988250	5320	5320	5320	5320	0
242	20230706	153100	226988250	5320	5320	5320	5320	1517
243	20230706	153000	226988250	5320	5320	5320	5320	1517
244	20230706	152900	218917810	5280	5280	5280	5280	0
245	20230706	152800	218917810	5280	5280	5280	5280	0
246	20230706	152700	218917810	5280	5280	5280	5280	0
247	20230706	152600	218917810	5280	5280	5280	5280	0
248	20230706	152500	218917810	5280	5280	5280	5280	0
249	20230706	152400	218917810	5280	5280	5280	5280	0
250	20230706	152300	218917810	5280	5280	5280	5280	0
251	20230706	152200	218917810	5280	5280	5280	5280	0
252	20230706	152100	218917810	5280	5280	5280	5280	0
253	20230706	152000	218917810	5280	5280	5280	5280	0
254	20230706	151900	218917810	5280	5250	5280	5250	24
255	20230706	151800	218791150	5280	5260	5280	5230	104
256	20230706	151700	218246510	5280	5240	5280	5240	26
257	20230706	151600	218110030	5290	5290	5290	5290	1
258	20230706	151500	218104740	5290	5280	5290	5280	104
259	20230706	151400	217555600	5290	5290	5290	5290	0
260	20230706	151300	217555600	5290	5290	5290	5290	7
261	20230706	151200	217518570	5290	5290	5290	5290	2
262	20230706	151100	217507990	5300	5250	5300	5240	1229
263	20230706	151000	211033080	5250	5250	5250	5250	7
264	20230706	150900	210996330	5250	5250	5250	5250	0
265	20230706	150800	210996330	5250	5250	5250	5250	201
266	20230706	150700	209941080	5250	5250	5250	5250	0
267	20230706	150600	209941080	5250	5250	5250	5250	0
268	20230706	150500	209941080	5250	5250	5250	5250	1
269	20230706	150400	209935830	5260	5260	5260	5260	0
270	20230706	150300	209935830	5260	5260	5260	5260	0
271	20230706	150200	209935830	5260	5260	5260	5260	0
272	20230706	150100	209935830	5260	5260	5260	5260	1
273	20230706	150000	209930570	5260	5260	5260	5260	0
274	20230706	145900	209930570	5260	5260	5260	5260	0
275	20230706	145800	209930570	5260	5260	5260	5260	0
276	20230706	145700	209930570	5260	5260	5260	5260	0
277	20230706	145600	209930570	5260	5260	5260	5260	17
278	20230706	145500	209841150	5250	5250	5250	5250	0
279	20230706	145400	209841150	5250	5250	5250	5250	0
280	20230706	145300	209841150	5250	5270	5280	5250	723
281	20230706	145200	206040400	5280	5260	5280	5260	2
282	20230706	145100	206029860	5250	5250	5250	5250	50
283	20230706	145000	205767360	5250	5250	5250	5250	50
284	20230706	144900	205504860	5260	5250	5260	5250	521
285	20230706	144800	202768050	5250	5250	5250	5250	0
286	20230706	144700	202768050	5250	5250	5250	5250	0
287	20230706	144600	202768050	5250	5250	5250	5250	0
288	20230706	144500	202768050	5250	5250	5250	5250	102
289	20230706	144400	202232550	5250	5250	5250	5250	0
290	20230706	144300	202232550	5250	5250	5250	5250	0
291	20230706	144200	202232550	5250	5250	5250	5250	2
292	20230706	144100	202222050	5250	5250	5250	5250	134
293	20230706	144000	201518550	5250	5250	5250	5250	43
294	20230706	143900	201292800	5250	5250	5250	5250	1
295	20230706	143800	201287550	5260	5260	5260	5260	0
296	20230706	143700	201287550	5260	5260	5260	5260	0
297	20230706	143600	201287550	5260	5260	5260	5260	0
298	20230706	143500	201287550	5260	5260	5260	5260	2
299	20230706	143400	201277030	5260	5260	5260	5260	0
300	20230706	143300	201277030	5260	5260	5260	5260	0
301	20230706	143200	201277030	5260	5260	5260	5260	0
302	20230706	143100	201277030	5260	5260	5260	5260	0
303	20230706	143000	201277030	5260	5260	5260	5260	0
304	20230706	142900	201277030	5260	5260	5260	5260	0
305	20230706	142800	201277030	5260	5260	5260	5260	0
306	20230706	142700	201277030	5260	5260	5260	5260	0
307	20230706	142600	201277030	5260	5260	5260	5260	0
308	20230706	142500	201277030	5260	5260	5260	5260	0
309	20230706	142400	201277030	5260	5260	5260	5260	0
310	20230706	142300	201277030	5260	5260	5260	5260	0
311	20230706	142200	201277030	5260	5260	5260	5260	0
312	20230706	142100	201277030	5260	5260	5260	5260	0
313	20230706	142000	201277030	5260	5260	5260	5260	0
314	20230706	141900	201277030	5260	5260	5260	5260	0
315	20230706	141800	201277030	5260	5240	5260	5240	568
316	20230706	141700	198299350	5270	5270	5270	5270	0
317	20230706	141600	198299350	5270	5270	5270	5270	0
318	20230706	141500	198299350	5270	5270	5270	5270	255
319	20230706	141400	196955500	5270	5240	5270	5230	4357
320	20230706	141300	174148840	5230	5250	5250	5230	136
321	20230706	141200	173436300	5290	5290	5290	5290	0
322	20230706	141100	173436300	5290	5290	5290	5290	0
323	20230706	141000	173436300	5290	5290	5290	5290	2
324	20230706	140900	173425720	5300	5300	5300	5300	0
325	20230706	140800	173425720	5300	5300	5300	5300	0
326	20230706	140700	173425720	5300	5300	5300	5300	0
327	20230706	140600	173425720	5300	5300	5300	5300	0
328	20230706	140500	173425720	5300	5300	5300	5300	0
329	20230706	140400	173425720	5300	5300	5300	5300	0
330	20230706	140300	173425720	5300	5300	5300	5300	0
331	20230706	140200	173425720	5300	5300	5300	5300	0
332	20230706	140100	173425720	5300	5300	5300	5300	0
333	20230706	140000	173425720	5300	5300	5300	5300	0
334	20230706	135900	173425720	5300	5300	5300	5300	0
335	20230706	135800	173425720	5300	5300	5300	5300	0
336	20230706	135700	173425720	5300	5300	5300	5300	0
337	20230706	135600	173425720	5300	5300	5300	5300	0
338	20230706	135500	173425720	5300	5290	5300	5290	10
339	20230706	135400	173372780	5290	5290	5290	5290	0
340	20230706	135300	173372780	5290	5290	5290	5290	1
341	20230706	135200	173367490	5290	5290	5290	5290	9
342	20230706	135100	173319880	5300	5270	5300	5270	50
343	20230706	135000	173055970	5280	5280	5280	5280	0
344	20230706	134900	173055970	5280	5280	5280	5280	0
345	20230706	134800	173055970	5280	5280	5280	5280	1
346	20230706	134700	173050690	5290	5290	5290	5290	0
347	20230706	134600	173050690	5290	5290	5290	5290	0
348	20230706	134500	173050690	5290	5290	5290	5290	10
349	20230706	134400	172997790	5290	5290	5290	5290	10
350	20230706	134300	172944890	5290	5290	5290	5290	0
351	20230706	134200	172944890	5290	5290	5290	5290	0
352	20230706	134100	172944890	5290	5290	5290	5290	0
353	20230706	134000	172944890	5290	5290	5290	5290	0
354	20230706	133900	172944890	5290	5230	5290	5220	76
355	20230706	133800	172547100	5300	5300	5300	5300	0
356	20230706	133700	172547100	5300	5300	5300	5300	0
357	20230706	133600	172547100	5300	5230	5300	5230	50
358	20230706	133500	172283700	5300	5300	5300	5300	0
359	20230706	133400	172283700	5300	5300	5300	5300	0
360	20230706	133300	172283700	5300	5280	5300	5280	100
361	20230706	133200	171754880	5220	5220	5220	5220	85
362	20230706	133100	171311180	5300	5300	5300	5300	0
363	20230706	133000	171311180	5300	5290	5300	5290	100
364	20230706	132900	170782090	5220	5260	5260	5220	4000
365	20230706	132800	149850360	5290	5290	5290	5290	0
366	20230706	132700	149850360	5290	5290	5290	5290	100
367	20230706	132600	149321360	5260	5280	5280	5260	465
368	20230706	132500	146875430	5290	5290	5290	5290	0
369	20230706	132400	146875430	5290	5290	5290	5290	5
370	20230706	132300	146848980	5290	5290	5290	5290	0
371	20230706	132200	146848980	5290	5290	5290	5290	1
372	20230706	132100	146843690	5290	5290	5290	5290	0
373	20230706	132000	146843690	5290	5290	5290	5290	1
374	20230706	131900	146838400	5290	5290	5290	5290	0
375	20230706	131800	146838400	5290	5290	5290	5290	1
376	20230706	131700	146833110	5290	5290	5290	5290	1
377	20230706	131600	146827820	5260	5260	5260	5260	0
378	20230706	131500	146827820	5260	5260	5260	5260	55
379	20230706	131400	146538520	5260	5260	5260	5260	726
380	20230706	131300	142719760	5270	5270	5270	5270	50
381	20230706	131200	142456260	5290	5290	5290	5290	1
382	20230706	131100	142450970	5270	5270	5270	5270	0
383	20230706	131000	142450970	5270	5270	5270	5270	0
384	20230706	130900	142450970	5270	5270	5270	5270	0
385	20230706	130800	142450970	5270	5270	5270	5270	69
386	20230706	130700	142087340	5280	5280	5280	5280	0
387	20230706	130600	142087340	5280	5280	5280	5280	0
388	20230706	130500	142087340	5280	5280	5280	5280	0
389	20230706	130400	142087340	5280	5280	5280	5280	0
390	20230706	130300	142087340	5280	5280	5280	5280	765
391	20230706	130200	138048140	5280	5280	5280	5280	0
392	20230706	130100	138048140	5280	5280	5280	5280	0
393	20230706	130000	138048140	5280	5280	5280	5280	320
394	20230706	125900	136358540	5280	5280	5280	5280	0
395	20230706	125800	136358540	5280	5280	5280	5280	0
396	20230706	125700	136358540	5280	5280	5280	5280	0
397	20230706	125600	136358540	5280	5280	5280	5280	873
398	20230706	125500	131749100	5280	5280	5280	5280	199
399	20230706	125400	130698380	5280	5280	5280	5280	0
400	20230706	125300	130698380	5280	5280	5280	5280	0
401	20230706	125200	130698380	5280	5280	5280	5280	1
402	20230706	125100	130693100	5280	5280	5280	5280	0
403	20230706	125000	130693100	5280	5280	5280	5280	7
404	20230706	124900	130656140	5270	5280	5280	5270	204
405	20230706	124800	129581030	5290	5290	5290	5290	0
406	20230706	124700	129581030	5290	5290	5290	5290	31
407	20230706	124600	129417040	5290	5290	5290	5290	0
408	20230706	124500	129417040	5290	5290	5290	5290	0
409	20230706	124400	129417040	5290	5290	5290	5290	0
410	20230706	124300	129417040	5290	5290	5290	5290	0
411	20230706	124200	129417040	5290	5290	5290	5290	1
412	20230706	124100	129411750	5290	5290	5290	5290	0
413	20230706	124000	129411750	5290	5290	5290	5290	55
414	20230706	123900	129120800	5290	5290	5290	5290	0
415	20230706	123800	129120800	5290	5260	5290	5260	161
416	20230706	123700	128271190	5280	5280	5280	5280	0
417	20230706	123600	128271190	5280	5280	5280	5280	0
418	20230706	123500	128271190	5280	5280	5280	5280	0
419	20230706	123400	128271190	5280	5280	5280	5280	0
420	20230706	123300	128271190	5280	5280	5280	5280	0
421	20230706	123200	128271190	5280	5280	5280	5280	0
422	20230706	123100	128271190	5280	5280	5280	5280	0
423	20230706	123000	128271190	5280	5280	5280	5280	320
424	20230706	122900	126581590	5270	5270	5270	5270	0
425	20230706	122800	126581590	5270	5270	5270	5270	0
426	20230706	122700	126581590	5270	5270	5270	5270	0
427	20230706	122600	126581590	5270	5270	5270	5270	1091
428	20230706	122500	120832020	5280	5280	5280	5280	0
429	20230706	122400	120832020	5280	5280	5280	5280	0
430	20230706	122300	120832020	5280	5280	5280	5280	0
431	20230706	122200	120832020	5280	5280	5280	5280	0
432	20230706	122100	120832020	5280	5280	5280	5280	0
433	20230706	122000	120832020	5280	5280	5280	5280	0
434	20230706	121900	120832020	5280	5280	5280	5280	0
435	20230706	121800	120832020	5280	5280	5280	5280	0
436	20230706	121700	120832020	5280	5280	5280	5280	390
437	20230706	121600	118772820	5290	5290	5290	5290	0
438	20230706	121500	118772820	5290	5290	5290	5290	1
439	20230706	121400	118767530	5290	5290	5290	5290	2
440	20230706	121300	118756950	5290	5290	5290	5290	0
441	20230706	121200	118756950	5290	5290	5290	5290	25
442	20230706	121100	118624700	5310	5310	5310	5310	0
443	20230706	121000	118624700	5310	5310	5310	5310	0
444	20230706	120900	118624700	5310	5310	5310	5310	0
445	20230706	120800	118624700	5310	5310	5310	5310	0
446	20230706	120700	118624700	5310	5310	5310	5310	0
447	20230706	120600	118624700	5310	5310	5310	5310	0
448	20230706	120500	118624700	5310	5310	5310	5310	0
449	20230706	120400	118624700	5310	5310	5310	5310	1
450	20230706	120300	118619390	5290	5290	5290	5290	0
451	20230706	120200	118619390	5290	5290	5290	5290	0
452	20230706	120100	118619390	5290	5290	5290	5290	0
453	20230706	120000	118619390	5290	5290	5290	5290	823
454	20230706	115900	114265720	5330	5330	5330	5330	0
455	20230706	115800	114265720	5330	5330	5330	5330	0
456	20230706	115700	114265720	5330	5330	5330	5330	0
457	20230706	115600	114265720	5330	5330	5330	5330	0
458	20230706	115500	114265720	5330	5330	5330	5330	0
459	20230706	115400	114265720	5330	5330	5330	5330	0
460	20230706	115300	114265720	5330	5330	5330	5330	0
461	20230706	115200	114265720	5330	5330	5330	5330	0
462	20230706	115100	114265720	5330	5330	5330	5330	0
463	20230706	115000	114265720	5330	5330	5330	5330	0
464	20230706	114900	114265720	5330	5330	5330	5330	0
465	20230706	114800	114265720	5330	5330	5330	5330	0
466	20230706	114700	114265720	5330	5330	5330	5330	0
467	20230706	114600	114265720	5330	5330	5330	5330	0
468	20230706	114500	114265720	5330	5330	5330	5330	0
469	20230706	114400	114265720	5330	5330	5330	5330	0
470	20230706	114300	114265720	5330	5330	5330	5330	0
471	20230706	114200	114265720	5330	5330	5330	5330	0
472	20230706	114100	114265720	5330	5330	5330	5330	0
473	20230706	114000	114265720	5330	5330	5330	5330	0
474	20230706	113900	114265720	5330	5330	5330	5330	0
475	20230706	113800	114265720	5330	5330	5330	5330	0
476	20230706	113700	114265720	5330	5330	5330	5330	0
477	20230706	113600	114265720	5330	5330	5330	5330	1
478	20230706	113500	114260390	5310	5310	5310	5310	0
479	20230706	113400	114260390	5310	5310	5310	5310	0
480	20230706	113300	114260390	5310	5310	5310	5310	0
481	20230706	113200	114260390	5310	5310	5310	5310	500
482	20230706	113100	111605390	5340	5340	5340	5340	0
483	20230706	113000	111605390	5340	5340	5340	5340	0
484	20230706	112900	111605390	5340	5340	5340	5340	0
485	20230706	112800	111605390	5340	5340	5340	5340	0
486	20230706	112700	111605390	5340	5340	5340	5340	0
487	20230706	112600	111605390	5340	5340	5340	5340	0
488	20230706	112500	111605390	5340	5340	5340	5340	0
489	20230706	112400	111605390	5340	5320	5340	5320	7
490	20230706	112300	111568130	5300	5300	5300	5300	0
491	20230706	112200	111568130	5300	5300	5300	5300	0
492	20230706	112100	111568130	5300	5300	5300	5300	0
493	20230706	112000	111568130	5300	5300	5300	5300	185
494	20230706	111900	110587630	5350	5350	5350	5350	0
495	20230706	111800	110587630	5350	5350	5350	5350	0
496	20230706	111700	110587630	5350	5350	5350	5350	0
497	20230706	111600	110587630	5350	5350	5350	5350	0
498	20230706	111500	110587630	5350	5320	5350	5320	2
499	20230706	111400	110576960	5350	5350	5350	5350	10
500	20230706	111300	110523460	5350	5350	5350	5350	0
501	20230706	111200	110523460	5350	5350	5350	5350	0
502	20230706	111100	110523460	5350	5340	5350	5340	1886
503	20230706	111000	100434310	5320	5320	5320	5320	0
504	20230706	110900	100434310	5320	5320	5320	5320	0
505	20230706	110800	100434310	5320	5320	5320	5320	0
506	20230706	110700	100434310	5320	5320	5320	5320	1
507	20230706	110600	100428990	5300	5300	5300	5300	0
508	20230706	110500	100428990	5300	5300	5300	5300	0
509	20230706	110400	100428990	5300	5300	5300	5300	0
510	20230706	110300	100428990	5300	5300	5300	5300	0
511	20230706	110200	100428990	5300	5300	5300	5300	0
512	20230706	110100	100428990	5300	5300	5300	5300	0
513	20230706	110000	100428990	5300	5320	5340	5300	4
514	20230706	105900	100407700	5300	5300	5300	5300	53
515	20230706	105800	100126800	5330	5330	5330	5330	0
516	20230706	105700	100126800	5330	5330	5330	5330	0
517	20230706	105600	100126800	5330	5330	5330	5330	0
518	20230706	105500	100126800	5330	5330	5330	5330	10
519	20230706	105400	100073500	5340	5340	5340	5340	0
520	20230706	105300	100073500	5340	5340	5340	5340	0
521	20230706	105200	100073500	5340	5340	5340	5340	37
522	20230706	105100	99875920	5350	5350	5350	5350	0
523	20230706	105000	99875920	5350	5350	5350	5350	0
524	20230706	104900	99875920	5350	5350	5350	5350	0
525	20230706	104800	99875920	5350	5350	5350	5350	0
526	20230706	104700	99875920	5350	5350	5350	5350	0
527	20230706	104600	99875920	5350	5350	5350	5350	0
528	20230706	104500	99875920	5350	5350	5350	5350	1
529	20230706	104400	99870570	5350	5350	5350	5350	0
530	20230706	104300	99870570	5350	5350	5350	5350	18
531	20230706	104200	99774270	5350	5320	5350	5320	400
532	20230706	104100	97643830	5310	5310	5310	5310	0
533	20230706	104000	97643830	5310	5310	5310	5310	0
534	20230706	103900	97643830	5310	5310	5310	5310	569
535	20230706	103800	94622440	5310	5310	5310	5310	0
536	20230706	103700	94622440	5310	5310	5310	5310	1
537	20230706	103600	94617130	5290	5290	5290	5290	0
538	20230706	103500	94617130	5290	5290	5290	5290	0
539	20230706	103400	94617130	5290	5290	5290	5290	204
540	20230706	103300	93537970	5300	5300	5300	5300	0
541	20230706	103200	93537970	5300	5300	5300	5300	0
542	20230706	103100	93537970	5300	5300	5300	5300	2
543	20230706	103000	93527370	5300	5300	5300	5300	5
544	20230706	102900	93500870	5310	5310	5310	5310	0
545	20230706	102800	93500870	5310	5310	5310	5310	0
546	20230706	102700	93500870	5310	5310	5310	5310	1
547	20230706	102600	93495560	5300	5300	5300	5300	0
548	20230706	102500	93495560	5300	5300	5300	5300	0
549	20230706	102400	93495560	5300	5300	5300	5300	139
550	20230706	102300	92758860	5290	5290	5290	5290	10
551	20230706	102200	92705960	5320	5320	5320	5320	10
552	20230706	102100	92652760	5330	5330	5330	5330	100
553	20230706	102000	92119760	5280	5300	5300	5280	1937
554	20230706	101900	81854060	5300	5270	5300	5270	1001
555	20230706	101800	76571550	5250	5250	5250	5250	20
556	20230706	101700	76466550	5270	5270	5270	5270	0
557	20230706	101600	76466550	5270	5270	5270	5270	1
558	20230706	101500	76461280	5260	5260	5260	5260	0
559	20230706	101400	76461280	5260	5260	5260	5260	0
560	20230706	101300	76461280	5260	5260	5260	5260	0
561	20230706	101200	76461280	5260	5260	5260	5260	19
562	20230706	101100	76361340	5260	5260	5260	5260	0
563	20230706	101000	76361340	5260	5260	5260	5260	1
564	20230706	100900	76356080	5230	5230	5230	5230	0
565	20230706	100800	76356080	5230	5230	5230	5230	700
566	20230706	100700	72695080	5230	5230	5230	5230	300
567	20230706	100600	71126080	5220	5220	5220	5220	22
568	20230706	100500	71011240	5270	5230	5270	5220	701
569	20230706	100400	67344440	5250	5250	5250	5250	0
570	20230706	100300	67344440	5250	5230	5250	5230	301
571	20230706	100200	65770190	5240	5240	5240	5240	56
572	20230706	100100	65476750	5260	5260	5260	5260	0
573	20230706	100000	65476750	5260	5260	5260	5260	0
574	20230706	095900	65476750	5260	5260	5260	5260	0
575	20230706	095800	65476750	5260	5260	5260	5260	0
576	20230706	095700	65476750	5260	5260	5260	5260	0
577	20230706	095600	65476750	5260	5260	5260	5260	0
578	20230706	095500	65476750	5260	5260	5260	5260	100
579	20230706	095400	64950750	5240	5240	5240	5240	0
580	20230706	095300	64950750	5240	5240	5240	5240	0
581	20230706	095200	64950750	5240	5240	5240	5240	300
582	20230706	095100	63378750	5240	5250	5250	5240	211
583	20230706	095000	62272980	5260	5260	5260	5260	0
584	20230706	094900	62272980	5260	5260	5260	5260	0
585	20230706	094800	62272980	5260	5260	5260	5260	1
586	20230706	094700	62267720	5260	5260	5260	5260	1
587	20230706	094600	62262460	5260	5260	5260	5260	4
588	20230706	094500	62241420	5250	5250	5250	5250	88
589	20230706	094400	61779420	5250	5250	5250	5250	1
590	20230706	094300	61774170	5250	5250	5250	5250	10
591	20230706	094200	61721670	5260	5240	5260	5240	139
592	20230706	094100	60992250	5240	5240	5240	5240	0
593	20230706	094000	60992250	5240	5240	5240	5240	0
594	20230706	093900	60992250	5240	5240	5240	5240	61
595	20230706	093800	60672610	5250	5250	5250	5250	0
596	20230706	093700	60672610	5250	5250	5250	5250	15
597	20230706	093600	60593860	5250	5250	5250	5250	0
598	20230706	093500	60593860	5250	5250	5250	5250	1
599	20230706	093400	60588610	5220	5220	5220	5220	0
600	20230706	093300	60588610	5220	5250	5250	5220	1002
601	20230706	093200	55357030	5220	5250	5250	5220	200
602	20230706	093100	54309960	5260	5260	5260	5260	0
603	20230706	093000	54309960	5260	5260	5260	5260	1
604	20230706	092900	54304700	5220	5230	5250	5220	1116
605	20230706	092800	48469090	5230	5250	5250	5230	1209
606	20230706	092700	42133450	5260	5260	5260	5260	1
607	20230706	092600	42128190	5250	5250	5250	5250	3
608	20230706	092500	42112440	5240	5240	5240	5240	76
609	20230706	092400	41714200	5240	5240	5240	5240	4
610	20230706	092300	41693240	5260	5260	5260	5260	2
611	20230706	092200	41682720	5260	5250	5260	5250	151
612	20230706	092100	40889650	5250	5240	5250	5240	98
613	20230706	092000	40376120	5260	5260	5260	5260	0
614	20230706	091900	40376120	5260	5260	5260	5260	0
615	20230706	091800	40376120	5260	5260	5260	5260	0
616	20230706	091700	40376120	5260	5260	5260	5260	1
617	20230706	091600	40370860	5260	5260	5260	5260	0
618	20230706	091500	40370860	5260	5270	5270	5230	502
619	20230706	091400	37725370	5270	5230	5270	5230	111
620	20230706	091300	37144190	5220	5220	5220	5220	2
621	20230706	091200	37133750	5220	5220	5220	5210	2583
622	20230706	091100	23651490	5220	5220	5220	5220	2
623	20230706	091000	23641050	5200	5220	5220	5200	2700
624	20230706	090900	9595400	5280	5280	5280	5280	0
625	20230706	090800	9595400	5280	5280	5280	5280	1
626	20230706	090700	9590120	5280	5280	5280	5280	0
627	20230706	090600	9590120	5280	5280	5280	5280	1
628	20230706	090500	9584840	5280	5200	5280	5200	305
629	20230706	090400	7998440	5270	5270	5270	5200	1162
630	20230706	090300	1916980	5300	5300	5300	5300	1
631	20230706	090200	1911680	5270	5290	5300	5270	206
632	20230706	090100	825910	5290	5300	5300	5290	152
633	20230706	090000	21320	5330	5330	5330	5330	4