KissMeData/309960/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204500	435465920	4355	4355	4355	4355	2142
3	20230706	204400	435465920	4355	4355	4355	4355	0
4	20230706	204300	435465920	4355	4355	4355	4355	0
5	20230706	204200	435465920	4355	4355	4355	4355	0
6	20230706	204100	435465920	4355	4355	4355	4355	0
7	20230706	204000	435465920	4355	4355	4355	4355	0
8	20230706	203900	435465920	4355	4355	4355	4355	0
9	20230706	203800	435465920	4355	4355	4355	4355	0
10	20230706	203700	435465920	4355	4355	4355	4355	0
11	20230706	203600	435465920	4355	4355	4355	4355	0
12	20230706	203500	435465920	4355	4355	4355	4355	0
13	20230706	203400	435465920	4355	4355	4355	4355	0
14	20230706	203300	435465920	4355	4355	4355	4355	0
15	20230706	203200	435465920	4355	4355	4355	4355	0
16	20230706	203100	435465920	4355	4355	4355	4355	0
17	20230706	203000	435465920	4355	4355	4355	4355	0
18	20230706	202900	435465920	4355	4355	4355	4355	0
19	20230706	202800	435465920	4355	4355	4355	4355	0
20	20230706	202700	435465920	4355	4355	4355	4355	0
21	20230706	202600	435465920	4355	4355	4355	4355	0
22	20230706	202500	435465920	4355	4355	4355	4355	0
23	20230706	202400	435465920	4355	4355	4355	4355	0
24	20230706	202300	435465920	4355	4355	4355	4355	0
25	20230706	202200	435465920	4355	4355	4355	4355	0
26	20230706	202100	435465920	4355	4355	4355	4355	0
27	20230706	202000	435465920	4355	4355	4355	4355	0
28	20230706	201900	435465920	4355	4355	4355	4355	0
29	20230706	201800	435465920	4355	4355	4355	4355	0
30	20230706	201700	435465920	4355	4355	4355	4355	0
31	20230706	201600	435465920	4355	4355	4355	4355	0
32	20230706	201500	435465920	4355	4355	4355	4355	2142
33	20230706	201400	435465920	4355	4355	4355	4355	0
34	20230706	201300	435465920	4355	4355	4355	4355	0
35	20230706	201200	435465920	4355	4355	4355	4355	0
36	20230706	201100	435465920	4355	4355	4355	4355	0
37	20230706	201000	435465920	4355	4355	4355	4355	0
38	20230706	200900	435465920	4355	4355	4355	4355	0
39	20230706	200800	435465920	4355	4355	4355	4355	0
40	20230706	200700	435465920	4355	4355	4355	4355	0
41	20230706	200600	435465920	4355	4355	4355	4355	0
42	20230706	200500	435465920	4355	4355	4355	4355	0
43	20230706	200400	435465920	4355	4355	4355	4355	0
44	20230706	200300	435465920	4355	4355	4355	4355	0
45	20230706	200200	435465920	4355	4355	4355	4355	0
46	20230706	200100	435465920	4355	4355	4355	4355	0
47	20230706	200000	435465920	4355	4355	4355	4355	0
48	20230706	195900	435465920	4355	4355	4355	4355	0
49	20230706	195800	435465920	4355	4355	4355	4355	0
50	20230706	195700	435465920	4355	4355	4355	4355	0
51	20230706	195600	435465920	4355	4355	4355	4355	0
52	20230706	195500	435465920	4355	4355	4355	4355	0
53	20230706	195400	435465920	4355	4355	4355	4355	0
54	20230706	195300	435465920	4355	4355	4355	4355	0
55	20230706	195200	435465920	4355	4355	4355	4355	0
56	20230706	195100	435465920	4355	4355	4355	4355	0
57	20230706	195000	435465920	4355	4355	4355	4355	0
58	20230706	194900	435465920	4355	4355	4355	4355	0
59	20230706	194800	435465920	4355	4355	4355	4355	0
60	20230706	194700	435465920	4355	4355	4355	4355	0
61	20230706	194600	435465920	4355	4355	4355	4355	0
62	20230706	194500	435465920	4355	4355	4355	4355	2142
63	20230706	194400	435465920	4355	4355	4355	4355	0
64	20230706	194300	435465920	4355	4355	4355	4355	0
65	20230706	194200	435465920	4355	4355	4355	4355	0
66	20230706	194100	435465920	4355	4355	4355	4355	0
67	20230706	194000	435465920	4355	4355	4355	4355	0
68	20230706	193900	435465920	4355	4355	4355	4355	0
69	20230706	193800	435465920	4355	4355	4355	4355	0
70	20230706	193700	435465920	4355	4355	4355	4355	0
71	20230706	193600	435465920	4355	4355	4355	4355	0
72	20230706	193500	435465920	4355	4355	4355	4355	0
73	20230706	193400	435465920	4355	4355	4355	4355	0
74	20230706	193300	435465920	4355	4355	4355	4355	0
75	20230706	193200	435465920	4355	4355	4355	4355	0
76	20230706	193100	435465920	4355	4355	4355	4355	0
77	20230706	193000	435465920	4355	4355	4355	4355	0
78	20230706	192900	435465920	4355	4355	4355	4355	0
79	20230706	192800	435465920	4355	4355	4355	4355	0
80	20230706	192700	435465920	4355	4355	4355	4355	0
81	20230706	192600	435465920	4355	4355	4355	4355	0
82	20230706	192500	435465920	4355	4355	4355	4355	0
83	20230706	192400	435465920	4355	4355	4355	4355	0
84	20230706	192300	435465920	4355	4355	4355	4355	0
85	20230706	192200	435465920	4355	4355	4355	4355	0
86	20230706	192100	435465920	4355	4355	4355	4355	0
87	20230706	192000	435465920	4355	4355	4355	4355	0
88	20230706	191900	435465920	4355	4355	4355	4355	0
89	20230706	191800	435465920	4355	4355	4355	4355	0
90	20230706	191700	435465920	4355	4355	4355	4355	0
91	20230706	191600	435465920	4355	4355	4355	4355	0
92	20230706	191500	435465920	4355	4355	4355	4355	2142
93	20230706	191400	435465920	4355	4355	4355	4355	0
94	20230706	191300	435465920	4355	4355	4355	4355	0
95	20230706	191200	435465920	4355	4355	4355	4355	0
96	20230706	191100	435465920	4355	4355	4355	4355	0
97	20230706	191000	435465920	4355	4355	4355	4355	0
98	20230706	190900	435465920	4355	4355	4355	4355	0
99	20230706	190800	435465920	4355	4355	4355	4355	0
100	20230706	190700	435465920	4355	4355	4355	4355	0
101	20230706	190600	435465920	4355	4355	4355	4355	0
102	20230706	190500	435465920	4355	4355	4355	4355	0
103	20230706	190400	435465920	4355	4355	4355	4355	0
104	20230706	190300	435465920	4355	4355	4355	4355	0
105	20230706	190200	435465920	4355	4355	4355	4355	0
106	20230706	190100	435465920	4355	4355	4355	4355	0
107	20230706	190000	435465920	4355	4355	4355	4355	0
108	20230706	185900	435465920	4355	4355	4355	4355	0
109	20230706	185800	435465920	4355	4355	4355	4355	0
110	20230706	185700	435465920	4355	4355	4355	4355	0
111	20230706	185600	435465920	4355	4355	4355	4355	0
112	20230706	185500	435465920	4355	4355	4355	4355	0
113	20230706	185400	435465920	4355	4355	4355	4355	0
114	20230706	185300	435465920	4355	4355	4355	4355	0
115	20230706	185200	435465920	4355	4355	4355	4355	0
116	20230706	185100	435465920	4355	4355	4355	4355	0
117	20230706	185000	435465920	4355	4355	4355	4355	0
118	20230706	184900	435465920	4355	4355	4355	4355	0
119	20230706	184800	435465920	4355	4355	4355	4355	0
120	20230706	184700	435465920	4355	4355	4355	4355	0
121	20230706	184600	435465920	4355	4355	4355	4355	0
122	20230706	184500	435465920	4355	4355	4355	4355	2142
123	20230706	184400	435465920	4355	4355	4355	4355	0
124	20230706	184300	435465920	4355	4355	4355	4355	0
125	20230706	184200	435465920	4355	4355	4355	4355	0
126	20230706	184100	435465920	4355	4355	4355	4355	0
127	20230706	184000	435465920	4355	4355	4355	4355	0
128	20230706	183900	435465920	4355	4355	4355	4355	0
129	20230706	183800	435465920	4355	4355	4355	4355	0
130	20230706	183700	435465920	4355	4355	4355	4355	0
131	20230706	183600	435465920	4355	4355	4355	4355	0
132	20230706	183500	435465920	4355	4355	4355	4355	0
133	20230706	183400	435465920	4355	4355	4355	4355	0
134	20230706	183300	435465920	4355	4355	4355	4355	0
135	20230706	183200	435465920	4355	4355	4355	4355	0
136	20230706	183100	435465920	4355	4355	4355	4355	0
137	20230706	183000	435465920	4355	4355	4355	4355	0
138	20230706	182900	435465920	4355	4355	4355	4355	0
139	20230706	182800	435465920	4355	4355	4355	4355	0
140	20230706	182700	435465920	4355	4355	4355	4355	0
141	20230706	182600	435465920	4355	4355	4355	4355	0
142	20230706	182500	435465920	4355	4355	4355	4355	0
143	20230706	182400	435465920	4355	4355	4355	4355	0
144	20230706	182300	435465920	4355	4355	4355	4355	0
145	20230706	182200	435465920	4355	4355	4355	4355	0
146	20230706	182100	435465920	4355	4355	4355	4355	0
147	20230706	182000	435465920	4355	4355	4355	4355	0
148	20230706	181900	435465920	4355	4355	4355	4355	0
149	20230706	181800	435465920	4355	4355	4355	4355	0
150	20230706	181700	435465920	4355	4355	4355	4355	0
151	20230706	181600	435465920	4355	4355	4355	4355	0
152	20230706	181500	435465920	4355	4355	4355	4355	2142
153	20230706	181400	435465920	4355	4355	4355	4355	0
154	20230706	181300	435465920	4355	4355	4355	4355	0
155	20230706	181200	435465920	4355	4355	4355	4355	0
156	20230706	181100	435465920	4355	4355	4355	4355	0
157	20230706	181000	435465920	4355	4355	4355	4355	0
158	20230706	180900	435465920	4355	4355	4355	4355	0
159	20230706	180800	435465920	4355	4355	4355	4355	0
160	20230706	180700	435465920	4355	4355	4355	4355	0
161	20230706	180600	435465920	4355	4355	4355	4355	0
162	20230706	180500	435465920	4355	4355	4355	4355	0
163	20230706	180400	435465920	4355	4355	4355	4355	0
164	20230706	180300	435465920	4355	4355	4355	4355	0
165	20230706	180200	435465920	4355	4355	4355	4355	0
166	20230706	180100	435465920	4355	4355	4355	4355	0
167	20230706	180000	435465920	4355	4355	4355	4355	0
168	20230706	175900	435465920	4355	4355	4355	4355	0
169	20230706	175800	435465920	4355	4355	4355	4355	0
170	20230706	175700	435465920	4355	4355	4355	4355	0
171	20230706	175600	435465920	4355	4355	4355	4355	0
172	20230706	175500	435465920	4355	4355	4355	4355	0
173	20230706	175400	435465920	4355	4355	4355	4355	0
174	20230706	175300	435465920	4355	4355	4355	4355	0
175	20230706	175200	435465920	4355	4355	4355	4355	0
176	20230706	175100	435465920	4355	4355	4355	4355	0
177	20230706	175000	435465920	4355	4355	4355	4355	0
178	20230706	174900	435465920	4355	4355	4355	4355	0
179	20230706	174800	435465920	4355	4355	4355	4355	0
180	20230706	174700	435465920	4355	4355	4355	4355	0
181	20230706	174600	435465920	4355	4355	4355	4355	0
182	20230706	174500	435465920	4355	4355	4355	4355	2142
183	20230706	174400	435465920	4355	4355	4355	4355	0
184	20230706	174300	435465920	4355	4355	4355	4355	0
185	20230706	174200	435465920	4355	4355	4355	4355	0
186	20230706	174100	435465920	4355	4355	4355	4355	0
187	20230706	174000	435465920	4355	4355	4355	4355	0
188	20230706	173900	435465920	4355	4355	4355	4355	0
189	20230706	173800	435465920	4355	4355	4355	4355	0
190	20230706	173700	435465920	4355	4355	4355	4355	0
191	20230706	173600	435465920	4355	4355	4355	4355	0
192	20230706	173500	435465920	4355	4355	4355	4355	0
193	20230706	173400	435465920	4355	4355	4355	4355	0
194	20230706	173300	435465920	4355	4355	4355	4355	0
195	20230706	173200	435465920	4355	4355	4355	4355	0
196	20230706	173100	435465920	4355	4355	4355	4355	0
197	20230706	173000	435465920	4355	4355	4355	4355	0
198	20230706	172900	435465920	4355	4355	4355	4355	0
199	20230706	172800	435465920	4355	4355	4355	4355	0
200	20230706	172700	435465920	4355	4355	4355	4355	0
201	20230706	172600	435465920	4355	4355	4355	4355	0
202	20230706	172500	435465920	4355	4355	4355	4355	0
203	20230706	172400	435465920	4355	4355	4355	4355	0
204	20230706	172300	435465920	4355	4355	4355	4355	0
205	20230706	172200	435465920	4355	4355	4355	4355	0
206	20230706	172100	435465920	4355	4355	4355	4355	0
207	20230706	172000	435465920	4355	4355	4355	4355	0
208	20230706	171900	435465920	4355	4355	4355	4355	0
209	20230706	171800	435465920	4355	4355	4355	4355	0
210	20230706	171700	435465920	4355	4355	4355	4355	0
211	20230706	171600	435465920	4355	4355	4355	4355	0
212	20230706	171500	435465920	4355	4355	4355	4355	2142
213	20230706	171400	435465920	4355	4355	4355	4355	0
214	20230706	171300	435465920	4355	4355	4355	4355	0
215	20230706	171200	435465920	4355	4355	4355	4355	0
216	20230706	171100	435465920	4355	4355	4355	4355	0
217	20230706	171000	435465920	4355	4355	4355	4355	0
218	20230706	170900	435465920	4355	4355	4355	4355	0
219	20230706	170800	435465920	4355	4355	4355	4355	0
220	20230706	170700	435465920	4355	4355	4355	4355	0
221	20230706	170600	435465920	4355	4355	4355	4355	0
222	20230706	170500	435465920	4355	4355	4355	4355	0
223	20230706	170400	435465920	4355	4355	4355	4355	0
224	20230706	170300	435465920	4355	4355	4355	4355	0
225	20230706	170200	435465920	4355	4355	4355	4355	0
226	20230706	170100	435465920	4355	4355	4355	4355	0
227	20230706	170000	435465920	4355	4355	4355	4355	0
228	20230706	165900	435465920	4355	4355	4355	4355	0
229	20230706	165800	435465920	4355	4355	4355	4355	0
230	20230706	165700	435465920	4355	4355	4355	4355	0
231	20230706	165600	435465920	4355	4355	4355	4355	0
232	20230706	165500	435465920	4355	4355	4355	4355	0
233	20230706	165400	435465920	4355	4355	4355	4355	0
234	20230706	165300	435465920	4355	4355	4355	4355	0
235	20230706	165200	435465920	4355	4355	4355	4355	0
236	20230706	165100	435465920	4355	4355	4355	4355	0
237	20230706	165000	435465920	4355	4355	4355	4355	0
238	20230706	164900	435465920	4355	4355	4355	4355	0
239	20230706	164800	435465920	4355	4355	4355	4355	0
240	20230706	164700	435465920	4355	4355	4355	4355	0
241	20230706	164600	435465920	4355	4355	4355	4355	0
242	20230706	164500	435465920	4355	4355	4355	4355	2142
243	20230706	164400	435465920	4355	4355	4355	4355	0
244	20230706	164300	435465920	4355	4355	4355	4355	0
245	20230706	164200	435465920	4355	4355	4355	4355	0
246	20230706	164100	435465920	4355	4355	4355	4355	0
247	20230706	164000	435465920	4355	4355	4355	4355	0
248	20230706	163900	435465920	4355	4355	4355	4355	0
249	20230706	163800	435465920	4355	4355	4355	4355	0
250	20230706	163700	435465920	4355	4355	4355	4355	0
251	20230706	163600	435465920	4355	4355	4355	4355	0
252	20230706	163500	435465920	4355	4355	4355	4355	0
253	20230706	163400	435465920	4355	4355	4355	4355	0
254	20230706	163300	435465920	4355	4355	4355	4355	0
255	20230706	163200	435465920	4355	4355	4355	4355	0
256	20230706	163100	435465920	4355	4355	4355	4355	0
257	20230706	163000	435465920	4355	4355	4355	4355	0
258	20230706	162900	435465920	4355	4355	4355	4355	0
259	20230706	162800	435465920	4355	4355	4355	4355	0
260	20230706	162700	435465920	4355	4355	4355	4355	0
261	20230706	162600	435465920	4355	4355	4355	4355	0
262	20230706	162500	435465920	4355	4355	4355	4355	0
263	20230706	162400	435465920	4355	4355	4355	4355	0
264	20230706	162300	435465920	4355	4355	4355	4355	0
265	20230706	162200	435465920	4355	4355	4355	4355	0
266	20230706	162100	435465920	4355	4355	4355	4355	0
267	20230706	162000	435465920	4355	4355	4355	4355	0
268	20230706	161900	435465920	4355	4355	4355	4355	0
269	20230706	161800	435465920	4355	4355	4355	4355	0
270	20230706	161700	435465920	4355	4355	4355	4355	0
271	20230706	161600	435465920	4355	4355	4355	4355	0
272	20230706	161500	435465920	4355	4355	4355	4355	2142
273	20230706	161400	435465920	4355	4355	4355	4355	0
274	20230706	161300	435465920	4355	4355	4355	4355	0
275	20230706	161200	435465920	4355	4355	4355	4355	0
276	20230706	161100	435465920	4355	4355	4355	4355	0
277	20230706	161000	435465920	4355	4355	4355	4355	0
278	20230706	160900	435465920	4355	4355	4355	4355	0
279	20230706	160800	435465920	4355	4355	4355	4355	0
280	20230706	160700	435465920	4355	4355	4355	4355	0
281	20230706	160600	435465920	4355	4355	4355	4355	0
282	20230706	160500	435465920	4355	4355	4355	4355	0
283	20230706	160400	435465920	4355	4355	4355	4355	0
284	20230706	160300	435465920	4355	4355	4355	4355	0
285	20230706	160200	435465920	4355	4355	4355	4355	0
286	20230706	160100	435465920	4355	4355	4355	4355	0
287	20230706	160000	435465920	4355	4355	4355	4355	0
288	20230706	155900	435465920	4355	4355	4355	4355	0
289	20230706	155800	435465920	4355	4355	4355	4355	0
290	20230706	155700	435465920	4355	4355	4355	4355	0
291	20230706	155600	435465920	4355	4355	4355	4355	0
292	20230706	155500	435465920	4355	4355	4355	4355	0
293	20230706	155400	435465920	4355	4355	4355	4355	0
294	20230706	155300	435465920	4355	4355	4355	4355	0
295	20230706	155200	435465920	4355	4355	4355	4355	0
296	20230706	155100	435465920	4355	4355	4355	4355	0
297	20230706	155000	435465920	4355	4355	4355	4355	0
298	20230706	154900	435465920	4355	4355	4355	4355	0
299	20230706	154800	435465920	4355	4355	4355	4355	0
300	20230706	154700	435465920	4355	4355	4355	4355	0
301	20230706	154600	435465920	4355	4355	4355	4355	0
302	20230706	154500	435465920	4355	4355	4355	4355	2142
303	20230706	154400	435465920	4355	4355	4355	4355	0
304	20230706	154300	435465920	4355	4355	4355	4355	0
305	20230706	154200	435465920	4355	4355	4355	4355	0
306	20230706	154100	435465920	4355	4355	4355	4355	0
307	20230706	154000	435465920	4355	4355	4355	4355	0
308	20230706	153900	435465920	4355	4355	4355	4355	0
309	20230706	153800	435465920	4355	4355	4355	4355	0
310	20230706	153700	435465920	4355	4355	4355	4355	0
311	20230706	153600	435465920	4355	4355	4355	4355	0
312	20230706	153500	435465920	4355	4355	4355	4355	0
313	20230706	153400	435465920	4355	4355	4355	4355	0
314	20230706	153300	435465920	4355	4355	4355	4355	0
315	20230706	153200	435465920	4355	4355	4355	4355	0
316	20230706	153100	435465920	4355	4355	4355	4355	0
317	20230706	153000	435465920	4355	4355	4355	4355	2142
318	20230706	152900	426137510	4355	4355	4355	4355	0
319	20230706	152800	426137510	4355	4355	4355	4355	0
320	20230706	152700	426137510	4355	4355	4355	4355	0
321	20230706	152600	426137510	4355	4355	4355	4355	0
322	20230706	152500	426137510	4355	4355	4355	4355	0
323	20230706	152400	426137510	4355	4355	4355	4355	0
324	20230706	152300	426137510	4355	4355	4355	4355	0
325	20230706	152200	426137510	4355	4355	4355	4355	0
326	20230706	152100	426137510	4355	4355	4355	4355	0
327	20230706	152000	426137510	4355	4355	4355	4355	0
328	20230706	151900	426137510	4355	4355	4385	4355	209
329	20230706	151800	425226055	4355	4360	4360	4350	90
330	20230706	151700	424834140	4355	4365	4365	4355	3458
331	20230706	151600	409765765	4365	4365	4365	4365	0
332	20230706	151500	409765765	4365	4365	4365	4365	0
333	20230706	151400	409765765	4365	4365	4365	4365	236
334	20230706	151300	408735625	4390	4390	4390	4390	1
335	20230706	151200	408731235	4365	4365	4365	4365	0
336	20230706	151100	408731235	4365	4370	4370	4365	928
337	20230706	151000	404679735	4370	4375	4375	4370	227
338	20230706	150900	403687725	4385	4375	4385	4375	71
339	20230706	150800	403376645	4375	4380	4380	4375	855
340	20230706	150700	399635770	4380	4385	4385	4380	71
341	20230706	150600	399324540	4390	4390	4390	4390	0
342	20230706	150500	399324540	4390	4390	4390	4390	5
343	20230706	150400	399302590	4395	4395	4395	4395	0
344	20230706	150300	399302590	4395	4395	4395	4395	0
345	20230706	150200	399302590	4395	4380	4395	4380	2053
346	20230706	150100	390280890	4380	4390	4395	4380	1403
347	20230706	150000	384115555	4380	4380	4380	4380	4
348	20230706	145900	384098035	4370	4370	4370	4370	0
349	20230706	145800	384098035	4370	4375	4375	4370	81
350	20230706	145700	383743860	4370	4370	4370	4370	0
351	20230706	145600	383743860	4370	4370	4370	4370	0
352	20230706	145500	383743860	4370	4370	4370	4365	322
353	20230706	145400	382336765	4375	4375	4375	4375	300
354	20230706	145300	381024265	4370	4370	4370	4370	0
355	20230706	145200	381024265	4370	4370	4370	4370	0
356	20230706	145100	381024265	4370	4375	4375	4370	5081
357	20230706	145000	358812210	4380	4395	4395	4380	2526
358	20230706	144900	347742515	4395	4390	4395	4390	360
359	20230706	144800	346162090	4390	4390	4390	4390	81
360	20230706	144700	345806500	4390	4390	4390	4390	0
361	20230706	144600	345806500	4390	4400	4400	4390	846
362	20230706	144500	342091005	4395	4400	4400	4395	44
363	20230706	144400	341897455	4395	4395	4395	4395	10
364	20230706	144300	341853505	4395	4395	4395	4395	0
365	20230706	144200	341853505	4395	4390	4395	4390	199
366	20230706	144100	340978945	4395	4395	4395	4395	1
367	20230706	144000	340974550	4395	4395	4395	4395	0
368	20230706	143900	340974550	4395	4395	4395	4395	130
369	20230706	143800	340403200	4395	4395	4395	4395	1613
370	20230706	143700	333314065	4395	4400	4400	4395	71
371	20230706	143600	333002005	4405	4405	4405	4405	0
372	20230706	143500	333002005	4405	4405	4405	4405	1
373	20230706	143400	332997600	4395	4395	4395	4395	33
374	20230706	143300	332852565	4400	4400	4400	4400	49
375	20230706	143200	332636965	4400	4405	4405	4400	919
376	20230706	143100	328589770	4400	4400	4400	4400	0
377	20230706	143000	328589770	4400	4400	4400	4400	392
378	20230706	142900	326864970	4395	4395	4395	4395	101
379	20230706	142800	326421075	4395	4400	4400	4395	228
380	20230706	142700	325417885	4400	4400	4400	4400	0
381	20230706	142600	325417885	4400	4395	4400	4395	227
382	20230706	142500	324419440	4400	4400	4400	4400	91
383	20230706	142400	324019040	4400	4400	4400	4400	0
384	20230706	142300	324019040	4400	4400	4400	4400	0
385	20230706	142200	324019040	4400	4390	4400	4390	86
386	20230706	142100	323641490	4390	4390	4390	4390	0
387	20230706	142000	323641490	4390	4390	4390	4390	0
388	20230706	141900	323641490	4390	4385	4395	4385	148
389	20230706	141800	322991780	4390	4385	4390	4385	208
390	20230706	141700	322078665	4400	4385	4400	4385	340
391	20230706	141600	320587750	4385	4385	4385	4385	0
392	20230706	141500	320587750	4385	4385	4385	4385	122
393	20230706	141400	320052780	4375	4375	4375	4375	0
394	20230706	141300	320052780	4375	4385	4385	4375	2015
395	20230706	141200	311228965	4385	4385	4385	4385	353
396	20230706	141100	309681060	4390	4390	4390	4390	91
397	20230706	141000	309281570	4395	4395	4395	4395	1
398	20230706	140900	309277175	4400	4400	4400	4400	0
399	20230706	140800	309277175	4400	4395	4400	4395	1600
400	20230706	140700	302238670	4385	4380	4385	4380	72
401	20230706	140600	301923260	4385	4385	4385	4385	10
402	20230706	140500	301879410	4385	4385	4385	4385	147
403	20230706	140400	301234815	4385	4385	4385	4385	0
404	20230706	140300	301234815	4385	4385	4385	4385	110
405	20230706	140200	300752465	4385	4385	4385	4385	80
406	20230706	140100	300401665	4385	4385	4385	4385	1
407	20230706	140000	300397280	4385	4385	4385	4385	0
408	20230706	135900	300397280	4385	4385	4385	4385	481
409	20230706	135800	298288095	4385	4385	4385	4385	23
410	20230706	135700	298187240	4385	4390	4390	4385	115
411	20230706	135600	297682560	4390	4390	4390	4390	0
412	20230706	135500	297682560	4390	4385	4390	4385	274
413	20230706	135400	296480500	4385	4385	4385	4385	0
414	20230706	135300	296480500	4385	4385	4385	4385	80
415	20230706	135200	296129700	4385	4385	4385	4385	170
416	20230706	135100	295384250	4380	4380	4380	4380	0
417	20230706	135000	295384250	4380	4380	4380	4380	5
418	20230706	134900	295362350	4380	4380	4380	4380	200
419	20230706	134800	294486350	4380	4380	4380	4380	100
420	20230706	134700	294048350	4380	4385	4385	4380	55
421	20230706	134600	293807440	4385	4385	4385	4385	16
422	20230706	134500	293737280	4385	4385	4385	4385	1
423	20230706	134400	293732895	4380	4380	4380	4380	0
424	20230706	134300	293732895	4380	4380	4380	4380	82
425	20230706	134200	293373735	4380	4380	4380	4380	0
426	20230706	134100	293373735	4380	4380	4380	4380	473
427	20230706	134000	291301995	4375	4375	4375	4375	80
428	20230706	133900	290951995	4375	4380	4380	4375	1219
429	20230706	133800	285616760	4405	4405	4405	4405	1024
430	20230706	133700	281106040	4410	4410	4410	4410	1
431	20230706	133600	281101630	4375	4375	4375	4375	83
432	20230706	133500	280738505	4380	4380	4380	4380	1
433	20230706	133400	280734125	4380	4380	4380	4380	0
434	20230706	133300	280734125	4380	4370	4380	4370	466
435	20230706	133200	278693845	4370	4370	4370	4370	0
436	20230706	133100	278693845	4370	4375	4375	4370	1201
437	20230706	133000	273442975	4375	4380	4380	4375	588
438	20230706	132900	270870035	4375	4375	4375	4375	0
439	20230706	132800	270870035	4375	4410	4410	4375	1145
440	20230706	132700	265849535	4400	4395	4400	4390	324
441	20230706	132600	264425040	4395	4395	4395	4395	232
442	20230706	132500	263405400	4400	4400	4400	4400	0
443	20230706	132400	263405400	4400	4395	4410	4395	574
444	20230706	132300	260882550	4400	4400	4400	4400	509
445	20230706	132200	258642950	4405	4405	4405	4405	0
446	20230706	132100	258642950	4405	4405	4405	4405	1025
447	20230706	132000	254127825	4415	4410	4415	4410	1305
448	20230706	131900	248367000	4410	4410	4410	4410	21
449	20230706	131800	248274390	4420	4420	4420	4400	10266
450	20230706	131700	203040260	4420	4425	4425	4420	43
451	20230706	131600	202850035	4425	4425	4425	4425	1415
452	20230706	131500	196588660	4430	4430	4430	4430	313
453	20230706	131400	195202070	4430	4430	4430	4430	0
454	20230706	131300	195202070	4430	4435	4435	4430	667
455	20230706	131200	192246130	4430	4430	4430	4430	0
456	20230706	131100	192246130	4430	4430	4430	4430	0
457	20230706	131000	192246130	4430	4430	4430	4430	89
458	20230706	130900	191851860	4430	4430	4430	4430	61
459	20230706	130800	191581630	4435	4430	4435	4430	156
460	20230706	130700	190890500	4435	4450	4450	4435	770
461	20230706	130600	187474225	4440	4445	4445	4440	3000
462	20230706	130500	174153385	4445	4445	4445	4445	71
463	20230706	130400	173837790	4450	4450	4450	4450	32
464	20230706	130300	173695390	4450	4450	4450	4450	0
465	20230706	130200	173695390	4450	4450	4450	4450	17
466	20230706	130100	173619740	4450	4445	4450	4445	88
467	20230706	130000	173228495	4450	4450	4450	4450	0
468	20230706	125900	173228495	4450	4445	4450	4440	70
469	20230706	125800	172917355	4445	4445	4445	4445	2
470	20230706	125700	172908465	4450	4440	4450	4440	206
471	20230706	125600	171993035	4440	4440	4440	4440	0
472	20230706	125500	171993035	4440	4440	4440	4440	0
473	20230706	125400	171993035	4440	4445	4445	4440	80
474	20230706	125300	171637605	4440	4450	4450	4440	249
475	20230706	125200	170530720	4450	4450	4450	4450	0
476	20230706	125100	170530720	4450	4450	4450	4450	242
477	20230706	125000	169453820	4450	4450	4450	4450	59
478	20230706	124900	169191270	4450	4450	4450	4450	9
479	20230706	124800	169151220	4460	4460	4460	4460	8
480	20230706	124700	169115540	4450	4450	4460	4450	466
481	20230706	124600	167040490	4450	4445	4450	4440	94
482	20230706	124500	166622865	4450	4450	4450	4450	0
483	20230706	124400	166622865	4450	4450	4450	4450	0
484	20230706	124300	166622865	4450	4450	4450	4450	0
485	20230706	124200	166622865	4450	4440	4450	4440	180
486	20230706	124100	165823005	4450	4445	4450	4440	105
487	20230706	124000	165356355	4440	4440	4440	4440	0
488	20230706	123900	165356355	4440	4440	4440	4440	0
489	20230706	123800	165356355	4440	4440	4440	4440	49
490	20230706	123700	165138795	4445	4445	4445	4445	32
491	20230706	123600	164996555	4445	4445	4445	4445	9
492	20230706	123500	164956550	4440	4440	4440	4440	0
493	20230706	123400	164956550	4440	4440	4440	4440	80
494	20230706	123300	164601350	4445	4440	4445	4440	75
495	20230706	123200	164268285	4445	4445	4445	4445	9
496	20230706	123100	164228280	4450	4450	4450	4450	36
497	20230706	123000	164068080	4440	4440	4440	4440	0
498	20230706	122900	164068080	4440	4445	4445	4440	70
499	20230706	122800	163757260	4445	4445	4445	4445	82
500	20230706	122700	163392770	4445	4445	4445	4445	0
501	20230706	122600	163392770	4445	4445	4445	4445	16
502	20230706	122500	163321650	4465	4465	4465	4465	0
503	20230706	122400	163321650	4465	4465	4465	4465	0
504	20230706	122300	163321650	4465	4455	4465	4455	115
505	20230706	122200	162809145	4450	4450	4450	4450	94
506	20230706	122100	162390845	4450	4450	4450	4450	38
507	20230706	122000	162221745	4450	4450	4450	4450	0
508	20230706	121900	162221745	4450	4450	4450	4450	9
509	20230706	121800	162181695	4440	4450	4450	4440	89
510	20230706	121700	161786445	4440	4440	4440	4440	18
511	20230706	121600	161706525	4445	4450	4450	4445	54
512	20230706	121500	161466490	4450	4450	4450	4450	0
513	20230706	121400	161466490	4450	4445	4450	4445	11
514	20230706	121300	161417545	4445	4445	4445	4445	30
515	20230706	121200	161284195	4445	4445	4445	4445	130
516	20230706	121100	160706345	4450	4450	4450	4450	111
517	20230706	121000	160212395	4445	4445	4445	4445	21
518	20230706	120900	160119050	4445	4445	4445	4445	5
519	20230706	120800	160096825	4445	4455	4455	4445	357
520	20230706	120700	158508110	4450	4450	4450	4450	0
521	20230706	120600	158508110	4450	4450	4450	4450	0
522	20230706	120500	158508110	4450	4450	4450	4450	81
523	20230706	120400	158147660	4450	4450	4450	4450	72
524	20230706	120300	157827260	4450	4450	4450	4450	0
525	20230706	120200	157827260	4450	4450	4450	4450	85
526	20230706	120100	157449010	4450	4455	4455	4450	186
527	20230706	120000	156621005	4455	4455	4455	4455	71
528	20230706	115900	156304700	4460	4460	4460	4460	0
529	20230706	115800	156304700	4460	4460	4460	4460	0
530	20230706	115700	156304700	4460	4460	4460	4460	0
531	20230706	115600	156304700	4460	4450	4460	4450	265
532	20230706	115500	155124730	4455	4455	4455	4455	10
533	20230706	115400	155080180	4455	4455	4455	4455	0
534	20230706	115300	155080180	4455	4450	4455	4450	38
535	20230706	115200	154910915	4450	4450	4450	4450	100
536	20230706	115100	154465915	4450	4450	4450	4445	1263
537	20230706	115000	148850435	4460	4455	4460	4450	469
538	20230706	114900	146761865	4455	4455	4455	4455	12
539	20230706	114800	146708405	4460	4460	4460	4460	9
540	20230706	114700	146668265	4460	4460	4460	4460	71
541	20230706	114600	146351605	4450	4450	4450	4450	10
542	20230706	114500	146307105	4465	4465	4465	4465	1
543	20230706	114400	146302640	4465	4465	4465	4465	71
544	20230706	114300	145985625	4470	4470	4470	4470	0
545	20230706	114200	145985625	4470	4470	4470	4470	0
546	20230706	114100	145985625	4470	4470	4470	4470	1
547	20230706	114000	145981155	4470	4470	4470	4470	0
548	20230706	113900	145981155	4470	4455	4470	4450	113
549	20230706	113800	145477435	4450	4450	4450	4450	0
550	20230706	113700	145477435	4450	4450	4450	4450	0
551	20230706	113600	145477435	4450	4450	4450	4450	81
552	20230706	113500	145116985	4450	4450	4450	4450	0
553	20230706	113400	145116985	4450	4450	4470	4450	137
554	20230706	113300	144506595	4450	4455	4455	4450	3
555	20230706	113200	144493235	4445	4445	4445	4445	89
556	20230706	113100	144097630	4445	4445	4445	4445	50
557	20230706	113000	143875380	4470	4470	4470	4470	0
558	20230706	112900	143875380	4470	4450	4470	4450	360
559	20230706	112800	142266480	4450	4450	4450	4450	81
560	20230706	112700	141906030	4450	4445	4450	4445	170
561	20230706	112600	141150155	4450	4455	4460	4450	390
562	20230706	112500	139413990	4470	4470	4470	4470	0
563	20230706	112400	139413990	4470	4470	4470	4470	1
564	20230706	112300	139409520	4460	4480	4480	4460	22
565	20230706	112200	139311380	4465	4460	4465	4460	147
566	20230706	112100	138655595	4455	4455	4455	4455	0
567	20230706	112000	138655595	4455	4455	4455	4455	50
568	20230706	111900	138432845	4455	4460	4460	4455	85
569	20230706	111800	138053920	4465	4465	4465	4465	0
570	20230706	111700	138053920	4465	4465	4465	4465	0
571	20230706	111600	138053920	4465	4465	4465	4465	220
572	20230706	111500	137071620	4460	4460	4460	4460	0
573	20230706	111400	137071620	4460	4460	4460	4460	0
574	20230706	111300	137071620	4460	4460	4460	4460	781
575	20230706	111200	133588360	4460	4460	4460	4460	0
576	20230706	111100	133588360	4460	4460	4460	4460	4
577	20230706	111000	133570520	4460	4460	4460	4460	80
578	20230706	110900	133213720	4460	4460	4460	4460	0
579	20230706	110800	133213720	4460	4460	4460	4460	0
580	20230706	110700	133213720	4460	4460	4460	4460	71
581	20230706	110600	132897060	4465	4465	4465	4465	2
582	20230706	110500	132888130	4465	4460	4465	4460	48
583	20230706	110400	132673950	4465	4465	4465	4465	8
584	20230706	110300	132638230	4470	4470	4470	4470	45
585	20230706	110200	132437080	4470	4470	4470	4470	20
586	20230706	110100	132347680	4480	4480	4480	4480	171
587	20230706	110000	131581600	4475	4465	4475	4465	2074
588	20230706	105900	122309455	4465	4465	4465	4465	0
589	20230706	105800	122309455	4465	4450	4465	4450	35
590	20230706	105700	122153300	4450	4455	4455	4450	79
591	20230706	105600	121801370	4455	4455	4455	4455	1
592	20230706	105500	121796915	4460	4455	4460	4455	5
593	20230706	105400	121774635	4455	4455	4455	4455	37
594	20230706	105300	121609800	4455	4455	4455	4455	80
595	20230706	105200	121253400	4455	4455	4455	4455	3
596	20230706	105100	121240035	4455	4455	4455	4455	4
597	20230706	105000	121222215	4455	4455	4455	4455	86
598	20230706	104900	120839085	4455	4455	4455	4455	31
599	20230706	104800	120700980	4455	4455	4455	4455	26
600	20230706	104700	120585150	4460	4465	4465	4460	31
601	20230706	104600	120446870	4465	4470	4470	4465	10
602	20230706	104500	120402215	4475	4475	4475	4475	41
603	20230706	104400	120218740	4475	4460	4475	4460	82
604	20230706	104300	119853005	4460	4460	4460	4460	178
605	20230706	104200	119059125	4460	4455	4460	4455	1176
606	20230706	104100	113819350	4455	4450	4455	4450	2064
607	20230706	104000	104624280	4455	4455	4455	4455	0
608	20230706	103900	104624280	4455	4455	4455	4455	0
609	20230706	103800	104624280	4455	4455	4455	4450	200
610	20230706	103700	103734135	4460	4450	4460	4450	113
611	20230706	103600	103231215	4450	4450	4450	4450	10
612	20230706	103500	103186715	4460	4460	4460	4460	0
613	20230706	103400	103186715	4460	4455	4460	4450	101
614	20230706	103300	102737060	4450	4450	4450	4450	24
615	20230706	103200	102630260	4455	4455	4455	4455	6
616	20230706	103100	102603530	4460	4460	4460	4460	119
617	20230706	103000	102072790	4460	4460	4460	4460	2
618	20230706	102900	102063870	4475	4475	4475	4475	0
619	20230706	102800	102063870	4475	4475	4475	4475	0
620	20230706	102700	102063870	4475	4475	4475	4475	1
621	20230706	102600	102059395	4480	4480	4480	4480	0
622	20230706	102500	102059395	4480	4480	4480	4480	0
623	20230706	102400	102059395	4480	4450	4480	4450	174
624	20230706	102300	101284300	4455	4455	4455	4455	23
625	20230706	102200	101181835	4455	4450	4455	4445	86
626	20230706	102100	100799265	4450	4450	4450	4450	24
627	20230706	102000	100692465	4455	4455	4455	4455	1
628	20230706	101900	100688010	4455	4445	4455	4445	75
629	20230706	101800	100354535	4450	4455	4455	4450	111
630	20230706	101700	99860090	4465	4455	4465	4450	1232
631	20230706	101600	94374990	4460	4460	4460	4460	241
632	20230706	101500	93300130	4460	4460	4465	4460	77
633	20230706	101400	92956705	4465	4460	4465	4460	71
634	20230706	101300	92639940	4460	4465	4465	4460	70
635	20230706	101200	92327715	4465	4465	4465	4460	108
636	20230706	101100	91845850	4470	4470	4470	4470	0
637	20230706	101000	91845850	4470	4465	4470	4465	72
638	20230706	100900	91524305	4470	4475	4475	4470	13
639	20230706	100800	91466190	4475	4475	4475	4475	6
640	20230706	100700	91439340	4475	4475	4475	4475	18
641	20230706	100600	91358790	4480	4480	4480	4475	453
642	20230706	100500	89331350	4480	4485	4485	4480	128
643	20230706	100400	88757835	4480	4480	4480	4480	0
644	20230706	100300	88757835	4480	4480	4480	4480	32
645	20230706	100200	88614475	4480	4480	4480	4480	2
646	20230706	100100	88605515	4475	4475	4475	4475	80
647	20230706	100000	88247515	4475	4475	4475	4475	86
648	20230706	095900	87862665	4475	4480	4480	4475	37
649	20230706	095800	87696935	4485	4485	4485	4485	74
650	20230706	095700	87365045	4485	4485	4485	4485	0
651	20230706	095600	87365045	4485	4485	4485	4485	6
652	20230706	095500	87338135	4485	4495	4495	4485	98
653	20230706	095400	86898210	4490	4490	4490	4490	18
654	20230706	095300	86817390	4495	4495	4495	4495	0
655	20230706	095200	86817390	4495	4490	4495	4490	207
656	20230706	095100	85887920	4490	4490	4490	4490	0
657	20230706	095000	85887920	4490	4475	4490	4475	34
658	20230706	094900	85735755	4475	4475	4475	4475	475
659	20230706	094800	83610130	4475	4465	4475	4465	450
660	20230706	094700	81596880	4465	4470	4470	4465	100
661	20230706	094600	81150095	4485	4470	4485	4470	445
662	20230706	094500	79156075	4465	4465	4465	4465	0
663	20230706	094400	79156075	4465	4465	4465	4465	25
664	20230706	094300	79044450	4470	4470	4470	4470	72
665	20230706	094200	78722610	4465	4465	4465	4465	116
666	20230706	094100	78204670	4460	4460	4460	4460	0
667	20230706	094000	78204670	4460	4460	4460	4460	0
668	20230706	093900	78204670	4460	4460	4460	4460	0
669	20230706	093800	78204670	4460	4460	4460	4460	0
670	20230706	093700	78204670	4460	4460	4460	4460	0
671	20230706	093600	78204670	4460	4460	4460	4460	0
672	20230706	093500	78204670	4460	4460	4460	4460	0
673	20230706	093400	78204670	4460	4460	4460	4460	9
674	20230706	093300	78164530	4460	4465	4465	4460	924
675	20230706	093200	74043005	4465	4470	4470	4465	179
676	20230706	093100	73243320	4465	4470	4485	4465	51
677	20230706	093000	73015535	4470	4470	4470	4470	10
678	20230706	092900	72970835	4470	4485	4485	4470	104
679	20230706	092800	72505820	4485	4485	4485	4485	15
680	20230706	092700	72438545	4460	4480	4480	4460	130
681	20230706	092600	71857745	4465	4465	4465	4465	80
682	20230706	092500	71500545	4485	4485	4485	4485	0
683	20230706	092400	71500545	4485	4460	4485	4460	69
684	20230706	092300	71192555	4450	4450	4450	4450	10
685	20230706	092200	71148055	4470	4455	4470	4455	1608
686	20230706	092100	63974795	4455	4445	4455	4445	51
687	20230706	092000	63748090	4445	4440	4445	4440	253
688	20230706	091900	62624320	4445	4445	4445	4445	0
689	20230706	091800	62624320	4445	4450	4450	4445	204
690	20230706	091700	61717030	4450	4455	4455	4450	1041
691	20230706	091600	57084375	4455	4455	4455	4450	678
692	20230706	091500	54065200	4460	4460	4460	4460	0
693	20230706	091400	54065200	4460	4460	4460	4460	519
694	20230706	091300	51750460	4460	4460	4460	4460	527
695	20230706	091200	49400040	4480	4480	4480	4460	1904
696	20230706	091100	40905745	4475	4475	4475	4475	0
697	20230706	091000	40905745	4475	4490	4490	4475	82
698	20230706	090900	40538520	4495	4535	4535	4495	34
699	20230706	090800	40385290	4550	4550	4550	4550	0
700	20230706	090700	40385290	4550	4485	4550	4455	1509
701	20230706	090600	33572025	4485	4485	4485	4485	90
702	20230706	090500	33168375	4490	4480	4490	4480	234
703	20230706	090400	32118790	4490	4490	4490	4490	76
704	20230706	090300	31777550	4490	4465	4490	4460	125
705	20230706	090200	31219940	4460	4495	4500	4460	520
706	20230706	090100	28886765	4495	4500	4500	4480	925
707	20230706	090000	24728880	4495	4455	4530	4455	5541