KissMeData/009070/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	184900	307529950	4155	4155	4155	4155	453
3	20230714	184800	307529950	4155	4155	4155	4155	0
4	20230714	184700	307529950	4155	4155	4155	4155	0
5	20230714	184600	307529950	4155	4155	4155	4155	0
6	20230714	184500	307529950	4155	4155	4155	4155	0
7	20230714	184400	307529950	4155	4155	4155	4155	0
8	20230714	184300	307529950	4155	4155	4155	4155	0
9	20230714	184200	307529950	4155	4155	4155	4155	0
10	20230714	184100	307529950	4155	4155	4155	4155	0
11	20230714	184000	307529950	4155	4155	4155	4155	0
12	20230714	183900	307529950	4155	4155	4155	4155	0
13	20230714	183800	307529950	4155	4155	4155	4155	0
14	20230714	183700	307529950	4155	4155	4155	4155	0
15	20230714	183600	307529950	4155	4155	4155	4155	0
16	20230714	183500	307529950	4155	4155	4155	4155	0
17	20230714	183400	307529950	4155	4155	4155	4155	0
18	20230714	183300	307529950	4155	4155	4155	4155	0
19	20230714	183200	307529950	4155	4155	4155	4155	0
20	20230714	183100	307529950	4155	4155	4155	4155	0
21	20230714	183000	307529950	4155	4155	4155	4155	0
22	20230714	182900	307529950	4155	4155	4155	4155	0
23	20230714	182800	307529950	4155	4155	4155	4155	0
24	20230714	182700	307529950	4155	4155	4155	4155	0
25	20230714	182600	307529950	4155	4155	4155	4155	0
26	20230714	182500	307529950	4155	4155	4155	4155	0
27	20230714	182400	307529950	4155	4155	4155	4155	0
28	20230714	182300	307529950	4155	4155	4155	4155	0
29	20230714	182200	307529950	4155	4155	4155	4155	0
30	20230714	182100	307529950	4155	4155	4155	4155	0
31	20230714	182000	307529950	4155	4155	4155	4155	0
32	20230714	181900	307529950	4155	4155	4155	4155	453
33	20230714	181800	307529950	4155	4155	4155	4155	0
34	20230714	181700	307529950	4155	4155	4155	4155	0
35	20230714	181600	307529950	4155	4155	4155	4155	0
36	20230714	181500	307529950	4155	4155	4155	4155	0
37	20230714	181400	307529950	4155	4155	4155	4155	0
38	20230714	181300	307529950	4155	4155	4155	4155	0
39	20230714	181200	307529950	4155	4155	4155	4155	0
40	20230714	181100	307529950	4155	4155	4155	4155	0
41	20230714	181000	307529950	4155	4155	4155	4155	0
42	20230714	180900	307529950	4155	4155	4155	4155	0
43	20230714	180800	307529950	4155	4155	4155	4155	0
44	20230714	180700	307529950	4155	4155	4155	4155	0
45	20230714	180600	307529950	4155	4155	4155	4155	0
46	20230714	180500	307529950	4155	4155	4155	4155	0
47	20230714	180400	307529950	4155	4155	4155	4155	0
48	20230714	180300	307529950	4155	4155	4155	4155	0
49	20230714	180200	307529950	4155	4155	4155	4155	0
50	20230714	180100	307529950	4155	4155	4155	4155	0
51	20230714	180000	307529950	4155	4155	4155	4155	0
52	20230714	175900	307529950	4155	4155	4155	4155	0
53	20230714	175800	307529950	4155	4155	4155	4155	0
54	20230714	175700	307529950	4155	4155	4155	4155	0
55	20230714	175600	307529950	4155	4155	4155	4155	0
56	20230714	175500	307529950	4155	4155	4155	4155	0
57	20230714	175400	307529950	4155	4155	4155	4155	0
58	20230714	175300	307529950	4155	4155	4155	4155	0
59	20230714	175200	307529950	4155	4155	4155	4155	0
60	20230714	175100	307529950	4155	4155	4155	4155	0
61	20230714	175000	307529950	4155	4155	4155	4155	0
62	20230714	174900	307529950	4155	4155	4155	4155	453
63	20230714	174800	307529950	4155	4155	4155	4155	0
64	20230714	174700	307529950	4155	4155	4155	4155	0
65	20230714	174600	307529950	4155	4155	4155	4155	0
66	20230714	174500	307529950	4155	4155	4155	4155	0
67	20230714	174400	307529950	4155	4155	4155	4155	0
68	20230714	174300	307529950	4155	4155	4155	4155	0
69	20230714	174200	307529950	4155	4155	4155	4155	0
70	20230714	174100	307529950	4155	4155	4155	4155	0
71	20230714	174000	307529950	4155	4155	4155	4155	0
72	20230714	173900	307529950	4155	4155	4155	4155	0
73	20230714	173800	307529950	4155	4155	4155	4155	0
74	20230714	173700	307529950	4155	4155	4155	4155	0
75	20230714	173600	307529950	4155	4155	4155	4155	0
76	20230714	173500	307529950	4155	4155	4155	4155	0
77	20230714	173400	307529950	4155	4155	4155	4155	0
78	20230714	173300	307529950	4155	4155	4155	4155	0
79	20230714	173200	307529950	4155	4155	4155	4155	0
80	20230714	173100	307529950	4155	4155	4155	4155	0
81	20230714	173000	307529950	4155	4155	4155	4155	0
82	20230714	172900	307529950	4155	4155	4155	4155	0
83	20230714	172800	307529950	4155	4155	4155	4155	0
84	20230714	172700	307529950	4155	4155	4155	4155	0
85	20230714	172600	307529950	4155	4155	4155	4155	0
86	20230714	172500	307529950	4155	4155	4155	4155	0
87	20230714	172400	307529950	4155	4155	4155	4155	0
88	20230714	172300	307529950	4155	4155	4155	4155	0
89	20230714	172200	307529950	4155	4155	4155	4155	0
90	20230714	172100	307529950	4155	4155	4155	4155	0
91	20230714	172000	307529950	4155	4155	4155	4155	0
92	20230714	171900	307529950	4155	4155	4155	4155	453
93	20230714	171800	307529950	4155	4155	4155	4155	0
94	20230714	171700	307529950	4155	4155	4155	4155	0
95	20230714	171600	307529950	4155	4155	4155	4155	0
96	20230714	171500	307529950	4155	4155	4155	4155	0
97	20230714	171400	307529950	4155	4155	4155	4155	0
98	20230714	171300	307529950	4155	4155	4155	4155	0
99	20230714	171200	307529950	4155	4155	4155	4155	0
100	20230714	171100	307529950	4155	4155	4155	4155	0
101	20230714	171000	307529950	4155	4155	4155	4155	0
102	20230714	170900	307529950	4155	4155	4155	4155	0
103	20230714	170800	307529950	4155	4155	4155	4155	0
104	20230714	170700	307529950	4155	4155	4155	4155	0
105	20230714	170600	307529950	4155	4155	4155	4155	0
106	20230714	170500	307529950	4155	4155	4155	4155	0
107	20230714	170400	307529950	4155	4155	4155	4155	0
108	20230714	170300	307529950	4155	4155	4155	4155	0
109	20230714	170200	307529950	4155	4155	4155	4155	0
110	20230714	170100	307529950	4155	4155	4155	4155	0
111	20230714	170000	307529950	4155	4155	4155	4155	0
112	20230714	165900	307529950	4155	4155	4155	4155	0
113	20230714	165800	307529950	4155	4155	4155	4155	0
114	20230714	165700	307529950	4155	4155	4155	4155	0
115	20230714	165600	307529950	4155	4155	4155	4155	0
116	20230714	165500	307529950	4155	4155	4155	4155	0
117	20230714	165400	307529950	4155	4155	4155	4155	0
118	20230714	165300	307529950	4155	4155	4155	4155	0
119	20230714	165200	307529950	4155	4155	4155	4155	0
120	20230714	165100	307529950	4155	4155	4155	4155	0
121	20230714	165000	307529950	4155	4155	4155	4155	0
122	20230714	164900	307529950	4155	4155	4155	4155	453
123	20230714	164800	307529950	4155	4155	4155	4155	0
124	20230714	164700	307529950	4155	4155	4155	4155	0
125	20230714	164600	307529950	4155	4155	4155	4155	0
126	20230714	164500	307529950	4155	4155	4155	4155	0
127	20230714	164400	307529950	4155	4155	4155	4155	0
128	20230714	164300	307529950	4155	4155	4155	4155	0
129	20230714	164200	307529950	4155	4155	4155	4155	0
130	20230714	164100	307529950	4155	4155	4155	4155	0
131	20230714	164000	307529950	4155	4155	4155	4155	0
132	20230714	163900	307529950	4155	4155	4155	4155	0
133	20230714	163800	307529950	4155	4155	4155	4155	0
134	20230714	163700	307529950	4155	4155	4155	4155	0
135	20230714	163600	307529950	4155	4155	4155	4155	0
136	20230714	163500	307529950	4155	4155	4155	4155	0
137	20230714	163400	307529950	4155	4155	4155	4155	0
138	20230714	163300	307529950	4155	4155	4155	4155	0
139	20230714	163200	307529950	4155	4155	4155	4155	0
140	20230714	163100	307529950	4155	4155	4155	4155	0
141	20230714	163000	307529950	4155	4155	4155	4155	0
142	20230714	162900	307529950	4155	4155	4155	4155	0
143	20230714	162800	307529950	4155	4155	4155	4155	0
144	20230714	162700	307529950	4155	4155	4155	4155	0
145	20230714	162600	307529950	4155	4155	4155	4155	0
146	20230714	162500	307529950	4155	4155	4155	4155	0
147	20230714	162400	307529950	4155	4155	4155	4155	0
148	20230714	162300	307529950	4155	4155	4155	4155	0
149	20230714	162200	307529950	4155	4155	4155	4155	0
150	20230714	162100	307529950	4155	4155	4155	4155	0
151	20230714	162000	307529950	4155	4155	4155	4155	0
152	20230714	161900	307529950	4155	4155	4155	4155	453
153	20230714	161800	307529950	4155	4155	4155	4155	0
154	20230714	161700	307529950	4155	4155	4155	4155	0
155	20230714	161600	307529950	4155	4155	4155	4155	0
156	20230714	161500	307529950	4155	4155	4155	4155	0
157	20230714	161400	307529950	4155	4155	4155	4155	0
158	20230714	161300	307529950	4155	4155	4155	4155	0
159	20230714	161200	307529950	4155	4155	4155	4155	0
160	20230714	161100	307529950	4155	4155	4155	4155	0
161	20230714	161000	307529950	4155	4155	4155	4155	0
162	20230714	160900	307529950	4155	4155	4155	4155	0
163	20230714	160800	307529950	4155	4155	4155	4155	0
164	20230714	160700	307529950	4155	4155	4155	4155	0
165	20230714	160600	307529950	4155	4155	4155	4155	0
166	20230714	160500	307529950	4155	4155	4155	4155	0
167	20230714	160400	307529950	4155	4155	4155	4155	0
168	20230714	160300	307529950	4155	4155	4155	4155	0
169	20230714	160200	307529950	4155	4155	4155	4155	0
170	20230714	160100	307529950	4155	4155	4155	4155	0
171	20230714	160000	307529950	4155	4155	4155	4155	0
172	20230714	155900	307529950	4155	4155	4155	4155	0
173	20230714	155800	307529950	4155	4155	4155	4155	0
174	20230714	155700	307529950	4155	4155	4155	4155	0
175	20230714	155600	307529950	4155	4155	4155	4155	0
176	20230714	155500	307529950	4155	4155	4155	4155	0
177	20230714	155400	307529950	4155	4155	4155	4155	0
178	20230714	155300	307529950	4155	4155	4155	4155	0
179	20230714	155200	307529950	4155	4155	4155	4155	0
180	20230714	155100	307529950	4155	4155	4155	4155	0
181	20230714	155000	307529950	4155	4155	4155	4155	0
182	20230714	154900	307529950	4155	4155	4155	4155	453
183	20230714	154800	307529950	4155	4155	4155	4155	0
184	20230714	154700	307529950	4155	4155	4155	4155	0
185	20230714	154600	307529950	4155	4155	4155	4155	0
186	20230714	154500	307529950	4155	4155	4155	4155	0
187	20230714	154400	307529950	4155	4155	4155	4155	0
188	20230714	154300	307529950	4155	4155	4155	4155	0
189	20230714	154200	307529950	4155	4155	4155	4155	0
190	20230714	154100	307529950	4155	4155	4155	4155	0
191	20230714	154000	307529950	4155	4155	4155	4155	0
192	20230714	153900	307529950	4155	4155	4155	4155	0
193	20230714	153800	307529950	4155	4155	4155	4155	0
194	20230714	153700	307529950	4155	4155	4155	4155	0
195	20230714	153600	307529950	4155	4155	4155	4155	0
196	20230714	153500	307529950	4155	4155	4155	4155	0
197	20230714	153400	307529950	4155	4155	4155	4155	0
198	20230714	153300	307529950	4155	4155	4155	4155	0
199	20230714	153200	307529950	4155	4155	4155	4155	0
200	20230714	153100	307529950	4155	4155	4155	4155	0
201	20230714	153000	307529950	4155	4155	4155	4155	453
202	20230714	152900	305647735	4155	4155	4155	4155	0
203	20230714	152800	305647735	4155	4155	4155	4155	0
204	20230714	152700	305647735	4155	4155	4155	4155	0
205	20230714	152600	305647735	4155	4155	4155	4155	0
206	20230714	152500	305647735	4155	4155	4155	4155	0
207	20230714	152400	305647735	4155	4155	4155	4155	0
208	20230714	152300	305647735	4155	4155	4155	4155	0
209	20230714	152200	305647735	4155	4155	4155	4155	0
210	20230714	152100	305647735	4155	4155	4155	4155	0
211	20230714	152000	305647735	4155	4155	4155	4155	0
212	20230714	151900	305647735	4155	4155	4155	4155	50
213	20230714	151800	305439985	4155	4155	4155	4155	0
214	20230714	151700	305439985	4155	4155	4155	4155	1311
215	20230714	151600	299992780	4155	4145	4155	4145	578
216	20230714	151500	297596225	4145	4145	4145	4145	135
217	20230714	151400	297036650	4145	4145	4145	4145	23
218	20230714	151300	296941315	4145	4145	4145	4145	1000
219	20230714	151200	292796315	4140	4140	4140	4140	18
220	20230714	151100	292721795	4140	4140	4140	4140	1325
221	20230714	151000	287236295	4140	4140	4140	4140	1
222	20230714	150900	287232155	4140	4140	4140	4140	0
223	20230714	150800	287232155	4140	4140	4140	4140	0
224	20230714	150700	287232155	4140	4140	4140	4140	50
225	20230714	150600	287025155	4140	4140	4140	4140	0
226	20230714	150500	287025155	4140	4140	4140	4140	301
227	20230714	150400	285779015	4135	4135	4135	4135	0
228	20230714	150300	285779015	4135	4135	4135	4135	0
229	20230714	150200	285779015	4135	4135	4135	4135	0
230	20230714	150100	285779015	4135	4135	4135	4135	0
231	20230714	150000	285779015	4135	4135	4135	4135	9
232	20230714	145900	285741800	4140	4140	4140	4140	0
233	20230714	145800	285741800	4140	4135	4140	4135	96
234	20230714	145700	285344835	4135	4135	4135	4135	2
235	20230714	145600	285336565	4135	4140	4140	4135	76
236	20230714	145500	285021935	4145	4145	4145	4145	0
237	20230714	145400	285021935	4145	4140	4145	4140	125
238	20230714	145300	284504425	4145	4145	4145	4145	700
239	20230714	145200	281602925	4145	4125	4145	4125	17
240	20230714	145100	281532760	4125	4125	4125	4125	14
241	20230714	145000	281475010	4145	4140	4145	4140	411
242	20230714	144900	279773415	4140	4140	4140	4140	300
243	20230714	144800	278531415	4145	4145	4145	4145	0
244	20230714	144700	278531415	4145	4145	4145	4145	0
245	20230714	144600	278531415	4145	4125	4145	4120	822
246	20230714	144500	275144005	4145	4145	4145	4145	0
247	20230714	144400	275144005	4145	4125	4145	4125	134
248	20230714	144300	274591155	4125	4145	4145	4125	19
249	20230714	144200	274512760	4145	4145	4145	4145	12
250	20230714	144100	274463020	4145	4130	4145	4120	2872
251	20230714	144000	262628305	4130	4130	4130	4130	0
252	20230714	143900	262628305	4130	4145	4145	4130	359
253	20230714	143800	261145335	4130	4130	4130	4130	200
254	20230714	143700	260319335	4145	4145	4145	4145	0
255	20230714	143600	260319335	4145	4145	4145	4145	100
256	20230714	143500	259904835	4145	4135	4145	4135	37
257	20230714	143400	259751540	4135	4135	4135	4135	128
258	20230714	143300	259222260	4135	4135	4135	4135	46
259	20230714	143200	259032050	4140	4140	4140	4140	881
260	20230714	143100	255384710	4140	4140	4140	4140	32
261	20230714	143000	255252230	4140	4115	4140	4115	332
262	20230714	142900	253885625	4115	4115	4115	4115	0
263	20230714	142800	253885625	4115	4120	4120	4115	842
264	20230714	142700	250419585	4120	4130	4130	4120	329
265	20230714	142600	249063785	4130	4130	4130	4130	59
266	20230714	142500	248820115	4140	4140	4140	4140	100
267	20230714	142400	248406115	4140	4140	4140	4140	0
268	20230714	142300	248406115	4140	4140	4140	4140	3
269	20230714	142200	248393695	4120	4120	4120	4120	2000
270	20230714	142100	240153695	4120	4120	4120	4120	0
271	20230714	142000	240153695	4120	4120	4120	4120	0
272	20230714	141900	240153695	4120	4135	4135	4120	211
273	20230714	141800	239283185	4125	4125	4125	4125	0
274	20230714	141700	239283185	4125	4125	4125	4125	0
275	20230714	141600	239283185	4125	4125	4125	4125	0
276	20230714	141500	239283185	4125	4120	4125	4120	71
277	20230714	141400	238990360	4120	4120	4120	4120	0
278	20230714	141300	238990360	4120	4120	4120	4120	0
279	20230714	141200	238990360	4120	4140	4140	4120	3301
280	20230714	141100	225376300	4135	4135	4135	4135	11
281	20230714	141000	225330815	4135	4135	4135	4135	15
282	20230714	140900	225268790	4140	4140	4140	4140	100
283	20230714	140800	224854790	4140	4140	4140	4140	0
284	20230714	140700	224854790	4140	4135	4140	4135	61
285	20230714	140600	224602305	4135	4135	4135	4135	13
286	20230714	140500	224548550	4140	4140	4140	4140	0
287	20230714	140400	224548550	4140	4140	4140	4140	830
288	20230714	140300	221112350	4145	4145	4145	4145	0
289	20230714	140200	221112350	4145	4145	4145	4145	0
290	20230714	140100	221112350	4145	4145	4145	4145	10
291	20230714	140000	221070900	4150	4150	4150	4150	21
292	20230714	135900	220983750	4150	4150	4150	4150	0
293	20230714	135800	220983750	4150	4150	4150	4150	242
294	20230714	135700	219979450	4150	4150	4150	4150	0
295	20230714	135600	219979450	4150	4150	4150	4150	2
296	20230714	135500	219971150	4150	4150	4150	4150	0
297	20230714	135400	219971150	4150	4150	4150	4150	0
298	20230714	135300	219971150	4150	4150	4150	4150	0
299	20230714	135200	219971150	4150	4150	4150	4150	1
300	20230714	135100	219967000	4155	4155	4155	4155	0
301	20230714	135000	219967000	4155	4155	4155	4155	0
302	20230714	134900	219967000	4155	4155	4155	4155	0
303	20230714	134800	219967000	4155	4155	4155	4155	0
304	20230714	134700	219967000	4155	4155	4155	4155	0
305	20230714	134600	219967000	4155	4140	4155	4140	200
306	20230714	134500	219138535	4130	4140	4140	4130	91
307	20230714	134400	218762495	4140	4140	4140	4140	10
308	20230714	134300	218721095	4155	4155	4155	4155	11
309	20230714	134200	218675390	4150	4150	4150	4150	0
310	20230714	134100	218675390	4150	4150	4150	4150	0
311	20230714	134000	218675390	4150	4150	4150	4150	10
312	20230714	133900	218633890	4165	4165	4165	4165	0
313	20230714	133800	218633890	4165	4150	4165	4150	400
314	20230714	133700	216972355	4150	4150	4150	4150	0
315	20230714	133600	216972355	4150	4150	4150	4150	0
316	20230714	133500	216972355	4150	4150	4150	4150	10
317	20230714	133400	216930855	4130	4145	4145	4130	3066
318	20230714	133300	204260155	4145	4145	4145	4145	0
319	20230714	133200	204260155	4145	4145	4145	4145	0
320	20230714	133100	204260155	4145	4145	4145	4145	0
321	20230714	133000	204260155	4145	4145	4145	4145	11
322	20230714	132900	204214560	4145	4145	4145	4145	11
323	20230714	132800	204168965	4145	4145	4145	4145	12
324	20230714	132700	204119225	4150	4150	4150	4150	170
325	20230714	132600	203413725	4150	4150	4150	4150	0
326	20230714	132500	203413725	4150	4150	4150	4150	2
327	20230714	132400	203405425	4150	4150	4150	4150	1355
328	20230714	132300	197782175	4160	4160	4160	4160	1
329	20230714	132200	197778015	4160	4160	4160	4160	2
330	20230714	132100	197769695	4160	4160	4160	4160	0
331	20230714	132000	197769695	4160	4160	4160	4160	0
332	20230714	131900	197769695	4160	4160	4160	4160	200
333	20230714	131800	196937695	4150	4150	4150	4150	300
334	20230714	131700	195692695	4150	4150	4150	4150	19
335	20230714	131600	195613845	4150	4150	4150	4150	0
336	20230714	131500	195613845	4150	4150	4150	4150	0
337	20230714	131400	195613845	4150	4150	4150	4150	32
338	20230714	131300	195481045	4160	4160	4160	4160	0
339	20230714	131200	195481045	4160	4160	4160	4160	0
340	20230714	131100	195481045	4160	4160	4160	4160	401
341	20230714	131000	193812885	4160	4160	4160	4160	0
342	20230714	130900	193812885	4160	4160	4160	4160	0
343	20230714	130800	193812885	4160	4160	4160	4160	0
344	20230714	130700	193812885	4160	4160	4160	4160	9
345	20230714	130600	193775445	4145	4145	4145	4145	0
346	20230714	130500	193775445	4145	4145	4145	4145	0
347	20230714	130400	193775445	4145	4145	4145	4145	0
348	20230714	130300	193775445	4145	4145	4145	4145	19
349	20230714	130200	193696690	4145	4145	4145	4145	0
350	20230714	130100	193696690	4145	4145	4145	4145	0
351	20230714	130000	193696690	4145	4145	4145	4145	7
352	20230714	125900	193667675	4140	4140	4140	4140	0
353	20230714	125800	193667675	4140	4140	4140	4140	815
354	20230714	125700	190293575	4140	4140	4140	4140	815
355	20230714	125600	186919475	4140	4140	4140	4140	855
356	20230714	125500	183379775	4140	4140	4140	4140	0
357	20230714	125400	183379775	4140	4140	4140	4140	0
358	20230714	125300	183379775	4140	4140	4140	4140	1000
359	20230714	125200	179239775	4140	4140	4140	4140	0
360	20230714	125100	179239775	4140	4140	4140	4140	0
361	20230714	125000	179239775	4140	4140	4140	4140	0
362	20230714	124900	179239775	4140	4140	4140	4140	0
363	20230714	124800	179239775	4140	4145	4145	4140	38
364	20230714	124700	179082420	4160	4160	4160	4160	0
365	20230714	124600	179082420	4160	4160	4160	4160	4
366	20230714	124500	179065780	4165	4165	4165	4165	2
367	20230714	124400	179057450	4165	4165	4165	4165	2
368	20230714	124300	179049120	4165	4165	4165	4165	0
369	20230714	124200	179049120	4165	4165	4165	4165	6
370	20230714	124100	179024130	4165	4165	4165	4165	0
371	20230714	124000	179024130	4165	4165	4165	4165	50
372	20230714	123900	178815880	4165	4165	4165	4165	37
373	20230714	123800	178661775	4140	4140	4140	4140	0
374	20230714	123700	178661775	4140	4140	4140	4140	0
375	20230714	123600	178661775	4140	4140	4140	4140	0
376	20230714	123500	178661775	4140	4140	4140	4140	0
377	20230714	123400	178661775	4140	4140	4140	4140	0
378	20230714	123300	178661775	4140	4140	4140	4140	0
379	20230714	123200	178661775	4140	4140	4140	4140	701
380	20230714	123100	175759635	4165	4165	4165	4165	0
381	20230714	123000	175759635	4165	4165	4165	4165	3
382	20230714	122900	175747140	4140	4140	4140	4140	0
383	20230714	122800	175747140	4140	4140	4140	4140	0
384	20230714	122700	175747140	4140	4140	4140	4140	0
385	20230714	122600	175747140	4140	4140	4140	4140	50
386	20230714	122500	175540140	4140	4140	4140	4140	0
387	20230714	122400	175540140	4140	4140	4140	4140	0
388	20230714	122300	175540140	4140	4140	4140	4140	0
389	20230714	122200	175540140	4140	4140	4140	4140	10
390	20230714	122100	175498740	4140	4140	4140	4140	19
391	20230714	122000	175420080	4140	4140	4140	4140	4
392	20230714	121900	175403520	4140	4140	4140	4140	100
393	20230714	121800	174989520	4160	4160	4160	4160	0
394	20230714	121700	174989520	4160	4160	4160	4160	0
395	20230714	121600	174989520	4160	4165	4165	4160	362
396	20230714	121500	173481810	4165	4165	4165	4160	124
397	20230714	121400	172965680	4170	4170	4170	4165	213
398	20230714	121300	172077535	4170	4165	4170	4165	105
399	20230714	121200	171639710	4165	4165	4165	4165	14
400	20230714	121100	171581400	4165	4165	4165	4165	14
401	20230714	121000	171523090	4165	4165	4165	4165	14
402	20230714	120900	171464780	4170	4165	4170	4160	603
403	20230714	120800	168953370	4165	4165	4165	4165	0
404	20230714	120700	168953370	4165	4165	4165	4165	0
405	20230714	120600	168953370	4165	4165	4165	4165	5
406	20230714	120500	168932545	4165	4165	4165	4165	0
407	20230714	120400	168932545	4165	4165	4165	4165	0
408	20230714	120300	168932545	4165	4165	4165	4165	0
409	20230714	120200	168932545	4165	4165	4165	4165	0
410	20230714	120100	168932545	4165	4165	4165	4165	0
411	20230714	120000	168932545	4165	4165	4165	4165	5
412	20230714	115900	168911720	4165	4165	4165	4165	0
413	20230714	115800	168911720	4165	4165	4165	4165	0
414	20230714	115700	168911720	4165	4165	4165	4165	0
415	20230714	115600	168911720	4165	4165	4165	4165	0
416	20230714	115500	168911720	4165	4165	4165	4165	0
417	20230714	115400	168911720	4165	4165	4165	4165	0
418	20230714	115300	168911720	4165	4165	4165	4165	0
419	20230714	115200	168911720	4165	4165	4165	4165	0
420	20230714	115100	168911720	4165	4165	4165	4165	269
421	20230714	115000	167791335	4165	4165	4165	4165	0
422	20230714	114900	167791335	4165	4165	4165	4165	0
423	20230714	114800	167791335	4165	4165	4165	4165	0
424	20230714	114700	167791335	4165	4165	4165	4165	0
425	20230714	114600	167791335	4165	4165	4165	4165	100
426	20230714	114500	167374835	4155	4140	4155	4140	158
427	20230714	114400	166718585	4170	4170	4170	4170	10
428	20230714	114300	166676885	4140	4155	4155	4140	2
429	20230714	114200	166668590	4170	4170	4170	4170	0
430	20230714	114100	166668590	4170	4170	4170	4170	0
431	20230714	114000	166668590	4170	4170	4170	4170	1
432	20230714	113900	166664420	4170	4170	4170	4170	0
433	20230714	113800	166664420	4170	4170	4170	4170	0
434	20230714	113700	166664420	4170	4170	4170	4170	0
435	20230714	113600	166664420	4170	4170	4170	4170	1
436	20230714	113500	166660250	4165	4155	4165	4155	500
437	20230714	113400	164578920	4165	4165	4165	4165	0
438	20230714	113300	164578920	4165	4170	4170	4135	403
439	20230714	113200	162911900	4170	4170	4170	4170	0
440	20230714	113100	162911900	4170	4170	4170	4170	1
441	20230714	113000	162907730	4175	4175	4175	4175	0
442	20230714	112900	162907730	4175	4165	4175	4165	300
443	20230714	112800	161657800	4140	4140	4140	4140	71
444	20230714	112700	161363860	4165	4165	4165	4165	0
445	20230714	112600	161363860	4165	4165	4165	4165	0
446	20230714	112500	161363860	4165	4165	4165	4165	0
447	20230714	112400	161363860	4165	4165	4165	4165	0
448	20230714	112300	161363860	4165	4140	4165	4140	8
449	20230714	112200	161330715	4175	4160	4175	4160	3000
450	20230714	112100	148823440	4165	4165	4165	4165	0
451	20230714	112000	148823440	4165	4165	4165	4165	0
452	20230714	111900	148823440	4165	4135	4165	4135	12
453	20230714	111800	148773490	4130	4150	4150	4130	2267
454	20230714	111700	139402095	4180	4180	4180	4180	0
455	20230714	111600	139402095	4180	4180	4180	4180	0
456	20230714	111500	139402095	4180	4180	4180	4180	13
457	20230714	111400	139347755	4180	4180	4180	4180	0
458	20230714	111300	139347755	4180	4180	4180	4180	0
459	20230714	111200	139347755	4180	4180	4180	4180	0
460	20230714	111100	139347755	4180	4180	4180	4180	0
461	20230714	111000	139347755	4180	4180	4180	4180	0
462	20230714	110900	139347755	4180	4180	4180	4180	0
463	20230714	110800	139347755	4180	4180	4180	4180	1
464	20230714	110700	139343575	4180	4180	4180	4180	0
465	20230714	110600	139343575	4180	4180	4180	4180	1
466	20230714	110500	139339395	4180	4150	4185	4145	996
467	20230714	110400	135195280	4155	4155	4155	4155	0
468	20230714	110300	135195280	4155	4155	4155	4155	0
469	20230714	110200	135195280	4155	4160	4160	4155	944
470	20230714	110100	131272865	4160	4170	4170	4160	719
471	20230714	110000	128279660	4170	4170	4170	4170	6
472	20230714	105900	128254640	4185	4185	4185	4185	0
473	20230714	105800	128254640	4185	4185	4185	4185	0
474	20230714	105700	128254640	4185	4185	4185	4185	0
475	20230714	105600	128254640	4185	4170	4185	4170	3
476	20230714	105500	128242115	4170	4170	4170	4170	199
477	20230714	105400	127412285	4185	4185	4185	4185	3
478	20230714	105300	127399730	4190	4190	4190	4190	0
479	20230714	105200	127399730	4190	4190	4190	4190	0
480	20230714	105100	127399730	4190	4190	4190	4190	0
481	20230714	105000	127399730	4190	4190	4190	4190	0
482	20230714	104900	127399730	4190	4190	4190	4190	0
483	20230714	104800	127399730	4190	4190	4190	4190	0
484	20230714	104700	127399730	4190	4190	4190	4190	0
485	20230714	104600	127399730	4190	4190	4190	4190	18
486	20230714	104500	127324310	4190	4190	4190	4190	0
487	20230714	104400	127324310	4190	4190	4190	4190	4
488	20230714	104300	127307550	4190	4190	4190	4190	0
489	20230714	104200	127307550	4190	4190	4190	4190	1
490	20230714	104100	127303360	4170	4180	4180	4170	205
491	20230714	104000	126446510	4190	4190	4190	4190	0
492	20230714	103900	126446510	4190	4180	4190	4180	371
493	20230714	103800	124895720	4200	4200	4200	4200	1
494	20230714	103700	124891520	4180	4180	4180	4180	0
495	20230714	103600	124891520	4180	4180	4180	4180	11
496	20230714	103500	124845540	4185	4185	4185	4185	0
497	20230714	103400	124845540	4185	4180	4185	4180	19
498	20230714	103300	124766115	4185	4185	4185	4185	196
499	20230714	103200	123945855	4185	4185	4185	4185	0
500	20230714	103100	123945855	4185	4185	4185	4185	1
501	20230714	103000	123941670	4180	4185	4185	4180	205
502	20230714	102900	123084750	4185	4185	4185	4185	0
503	20230714	102800	123084750	4185	4185	4185	4185	0
504	20230714	102700	123084750	4185	4185	4185	4185	0
505	20230714	102600	123084750	4185	4185	4185	4185	50
506	20230714	102500	122875500	4185	4180	4185	4180	200
507	20230714	102400	122039495	4180	4165	4180	4165	633
508	20230714	102300	119396480	4160	4160	4160	4160	782
509	20230714	102200	116143360	4160	4155	4160	4155	140
510	20230714	102100	115561655	4155	4150	4155	4150	1328
511	20230714	102000	110044510	4155	4155	4155	4155	5
512	20230714	101900	110023735	4155	4155	4155	4155	0
513	20230714	101800	110023735	4155	4160	4160	4155	34
514	20230714	101700	109882395	4160	4160	4160	4160	0
515	20230714	101600	109882395	4160	4160	4160	4160	0
516	20230714	101500	109882395	4160	4160	4160	4135	26
517	20230714	101400	109774260	4160	4130	4160	4130	7
518	20230714	101300	109745320	4160	4135	4160	4130	1001
519	20230714	101200	105606205	4165	4160	4165	4160	81
520	20230714	101100	105269190	4160	4160	4160	4160	534
521	20230714	101000	103047750	4160	4160	4160	4160	200
522	20230714	100900	102215750	4160	4140	4160	4140	410
523	20230714	100800	100512790	4140	4140	4140	4140	350
524	20230714	100700	99063790	4140	4135	4140	4135	82
525	20230714	100600	98724465	4125	4135	4135	4125	72
526	20230714	100500	98427340	4135	4135	4135	4135	113
527	20230714	100400	97960085	4135	4140	4140	4130	1016
528	20230714	100300	93763510	4140	4140	4140	4140	4
529	20230714	100200	93746950	4140	4140	4140	4140	19
530	20230714	100100	93668290	4140	4140	4140	4140	12
531	20230714	100000	93618610	4130	4140	4140	4130	154
532	20230714	095900	92982085	4140	4140	4140	4140	120
533	20230714	095800	92485285	4165	4165	4165	4165	0
534	20230714	095700	92485285	4165	4165	4165	4165	0
535	20230714	095600	92485285	4165	4165	4165	4165	0
536	20230714	095500	92485285	4165	4165	4165	4165	0
537	20230714	095400	92485285	4165	4130	4165	4130	192
538	20230714	095300	91690850	4130	4125	4130	4125	484
539	20230714	095200	89694085	4130	4140	4145	4130	1662
540	20230714	095100	82828480	4145	4145	4145	4145	2
541	20230714	095000	82820190	4145	4140	4145	4140	544
542	20230714	094900	80568025	4145	4145	4145	4145	66
543	20230714	094800	80294455	4145	4140	4145	4140	52
544	20230714	094700	80079170	4145	4145	4145	4145	3
545	20230714	094600	80066735	4145	4145	4145	4145	51
546	20230714	094500	79855340	4140	4145	4145	4140	4
547	20230714	094400	79838770	4145	4145	4145	4145	0
548	20230714	094300	79838770	4145	4145	4145	4135	357
549	20230714	094200	78359035	4145	4135	4145	4135	6
550	20230714	094100	78334215	4145	4145	4145	4145	0
551	20230714	094000	78334215	4145	4135	4145	4135	17
552	20230714	093900	78263910	4130	4145	4145	4130	2535
553	20230714	093800	67779190	4175	4175	4175	4175	0
554	20230714	093700	67779190	4175	4180	4180	4175	2
555	20230714	093600	67770835	4180	4150	4180	4140	952
556	20230714	093500	63822935	4150	4145	4150	4145	109
557	20230714	093400	63370615	4150	4155	4155	4150	2158
558	20230714	093300	54412040	4155	4155	4155	4155	1
559	20230714	093200	54407885	4160	4160	4160	4160	0
560	20230714	093100	54407885	4160	4160	4160	4160	142
561	20230714	093000	53817165	4180	4180	4180	4180	3
562	20230714	092900	53804625	4175	4175	4175	4175	2
563	20230714	092800	53796275	4180	4155	4180	4150	2501
564	20230714	092700	43411165	4180	4180	4180	4180	100
565	20230714	092600	42993165	4180	4180	4180	4180	0
566	20230714	092500	42993165	4180	4180	4180	4180	0
567	20230714	092400	42993165	4180	4180	4180	4180	1
568	20230714	092300	42988985	4155	4180	4180	4155	841
569	20230714	092200	39490560	4170	4170	4170	4170	10
570	20230714	092100	39448860	4180	4180	4180	4175	530
571	20230714	092000	37233650	4180	4175	4180	4175	100
572	20230714	091900	36815700	4160	4160	4160	4155	419
573	20230714	091800	35074175	4195	4160	4195	4160	411
574	20230714	091700	33356830	4160	4155	4185	4155	514
575	20230714	091600	31221075	4190	4165	4190	4160	351
576	20230714	091500	29760585	4195	4195	4195	4195	2
577	20230714	091400	29752195	4195	4180	4200	4180	528
578	20230714	091300	27541965	4160	4160	4160	4160	7
579	20230714	091200	27512845	4160	4160	4160	4160	341
580	20230714	091100	26094285	4170	4175	4175	4160	1579
581	20230714	091000	19515765	4180	4220	4220	4180	655
582	20230714	090900	16765580	4220	4220	4220	4220	32
583	20230714	090800	16630540	4220	4220	4220	4220	0
584	20230714	090700	16630540	4220	4195	4220	4190	106
585	20230714	090600	16185320	4235	4230	4240	4230	736
586	20230714	090500	13068670	4230	4190	4230	4185	416
587	20230714	090400	11315240	4190	4190	4190	4190	442
588	20230714	090300	9463260	4190	4190	4190	4180	303
589	20230714	090200	8193740	4190	4230	4230	4190	351
590	20230714	090100	6709700	4230	4190	4245	4190	322
591	20230714	090000	5350225	4190	4170	4190	4165	1283