KissMeData/147760/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200800	404043130	5280	5280	5280	5280	2609
3	20230706	200700	404043130	5280	5280	5280	5280	0
4	20230706	200600	404043130	5280	5280	5280	5280	0
5	20230706	200500	404043130	5280	5280	5280	5280	0
6	20230706	200400	404043130	5280	5280	5280	5280	0
7	20230706	200300	404043130	5280	5280	5280	5280	0
8	20230706	200200	404043130	5280	5280	5280	5280	0
9	20230706	200100	404043130	5280	5280	5280	5280	0
10	20230706	200000	404043130	5280	5280	5280	5280	0
11	20230706	195900	404043130	5280	5280	5280	5280	0
12	20230706	195800	404043130	5280	5280	5280	5280	0
13	20230706	195700	404043130	5280	5280	5280	5280	0
14	20230706	195600	404043130	5280	5280	5280	5280	0
15	20230706	195500	404043130	5280	5280	5280	5280	0
16	20230706	195400	404043130	5280	5280	5280	5280	0
17	20230706	195300	404043130	5280	5280	5280	5280	0
18	20230706	195200	404043130	5280	5280	5280	5280	0
19	20230706	195100	404043130	5280	5280	5280	5280	0
20	20230706	195000	404043130	5280	5280	5280	5280	0
21	20230706	194900	404043130	5280	5280	5280	5280	0
22	20230706	194800	404043130	5280	5280	5280	5280	0
23	20230706	194700	404043130	5280	5280	5280	5280	0
24	20230706	194600	404043130	5280	5280	5280	5280	0
25	20230706	194500	404043130	5280	5280	5280	5280	0
26	20230706	194400	404043130	5280	5280	5280	5280	0
27	20230706	194300	404043130	5280	5280	5280	5280	0
28	20230706	194200	404043130	5280	5280	5280	5280	0
29	20230706	194100	404043130	5280	5280	5280	5280	0
30	20230706	194000	404043130	5280	5280	5280	5280	0
31	20230706	193900	404043130	5280	5280	5280	5280	0
32	20230706	193800	404043130	5280	5280	5280	5280	2609
33	20230706	193700	404043130	5280	5280	5280	5280	0
34	20230706	193600	404043130	5280	5280	5280	5280	0
35	20230706	193500	404043130	5280	5280	5280	5280	0
36	20230706	193400	404043130	5280	5280	5280	5280	0
37	20230706	193300	404043130	5280	5280	5280	5280	0
38	20230706	193200	404043130	5280	5280	5280	5280	0
39	20230706	193100	404043130	5280	5280	5280	5280	0
40	20230706	193000	404043130	5280	5280	5280	5280	0
41	20230706	192900	404043130	5280	5280	5280	5280	0
42	20230706	192800	404043130	5280	5280	5280	5280	0
43	20230706	192700	404043130	5280	5280	5280	5280	0
44	20230706	192600	404043130	5280	5280	5280	5280	0
45	20230706	192500	404043130	5280	5280	5280	5280	0
46	20230706	192400	404043130	5280	5280	5280	5280	0
47	20230706	192300	404043130	5280	5280	5280	5280	0
48	20230706	192200	404043130	5280	5280	5280	5280	0
49	20230706	192100	404043130	5280	5280	5280	5280	0
50	20230706	192000	404043130	5280	5280	5280	5280	0
51	20230706	191900	404043130	5280	5280	5280	5280	0
52	20230706	191800	404043130	5280	5280	5280	5280	0
53	20230706	191700	404043130	5280	5280	5280	5280	0
54	20230706	191600	404043130	5280	5280	5280	5280	0
55	20230706	191500	404043130	5280	5280	5280	5280	0
56	20230706	191400	404043130	5280	5280	5280	5280	0
57	20230706	191300	404043130	5280	5280	5280	5280	0
58	20230706	191200	404043130	5280	5280	5280	5280	0
59	20230706	191100	404043130	5280	5280	5280	5280	0
60	20230706	191000	404043130	5280	5280	5280	5280	0
61	20230706	190900	404043130	5280	5280	5280	5280	0
62	20230706	190800	404043130	5280	5280	5280	5280	2609
63	20230706	190700	404043130	5280	5280	5280	5280	0
64	20230706	190600	404043130	5280	5280	5280	5280	0
65	20230706	190500	404043130	5280	5280	5280	5280	0
66	20230706	190400	404043130	5280	5280	5280	5280	0
67	20230706	190300	404043130	5280	5280	5280	5280	0
68	20230706	190200	404043130	5280	5280	5280	5280	0
69	20230706	190100	404043130	5280	5280	5280	5280	0
70	20230706	190000	404043130	5280	5280	5280	5280	0
71	20230706	185900	404043130	5280	5280	5280	5280	0
72	20230706	185800	404043130	5280	5280	5280	5280	0
73	20230706	185700	404043130	5280	5280	5280	5280	0
74	20230706	185600	404043130	5280	5280	5280	5280	0
75	20230706	185500	404043130	5280	5280	5280	5280	0
76	20230706	185400	404043130	5280	5280	5280	5280	0
77	20230706	185300	404043130	5280	5280	5280	5280	0
78	20230706	185200	404043130	5280	5280	5280	5280	0
79	20230706	185100	404043130	5280	5280	5280	5280	0
80	20230706	185000	404043130	5280	5280	5280	5280	0
81	20230706	184900	404043130	5280	5280	5280	5280	0
82	20230706	184800	404043130	5280	5280	5280	5280	0
83	20230706	184700	404043130	5280	5280	5280	5280	0
84	20230706	184600	404043130	5280	5280	5280	5280	0
85	20230706	184500	404043130	5280	5280	5280	5280	0
86	20230706	184400	404043130	5280	5280	5280	5280	0
87	20230706	184300	404043130	5280	5280	5280	5280	0
88	20230706	184200	404043130	5280	5280	5280	5280	0
89	20230706	184100	404043130	5280	5280	5280	5280	0
90	20230706	184000	404043130	5280	5280	5280	5280	0
91	20230706	183900	404043130	5280	5280	5280	5280	0
92	20230706	183800	404043130	5280	5280	5280	5280	2609
93	20230706	183700	404043130	5280	5280	5280	5280	0
94	20230706	183600	404043130	5280	5280	5280	5280	0
95	20230706	183500	404043130	5280	5280	5280	5280	0
96	20230706	183400	404043130	5280	5280	5280	5280	0
97	20230706	183300	404043130	5280	5280	5280	5280	0
98	20230706	183200	404043130	5280	5280	5280	5280	0
99	20230706	183100	404043130	5280	5280	5280	5280	0
100	20230706	183000	404043130	5280	5280	5280	5280	0
101	20230706	182900	404043130	5280	5280	5280	5280	0
102	20230706	182800	404043130	5280	5280	5280	5280	0
103	20230706	182700	404043130	5280	5280	5280	5280	0
104	20230706	182600	404043130	5280	5280	5280	5280	0
105	20230706	182500	404043130	5280	5280	5280	5280	0
106	20230706	182400	404043130	5280	5280	5280	5280	0
107	20230706	182300	404043130	5280	5280	5280	5280	0
108	20230706	182200	404043130	5280	5280	5280	5280	0
109	20230706	182100	404043130	5280	5280	5280	5280	0
110	20230706	182000	404043130	5280	5280	5280	5280	0
111	20230706	181900	404043130	5280	5280	5280	5280	0
112	20230706	181800	404043130	5280	5280	5280	5280	0
113	20230706	181700	404043130	5280	5280	5280	5280	0
114	20230706	181600	404043130	5280	5280	5280	5280	0
115	20230706	181500	404043130	5280	5280	5280	5280	0
116	20230706	181400	404043130	5280	5280	5280	5280	0
117	20230706	181300	404043130	5280	5280	5280	5280	0
118	20230706	181200	404043130	5280	5280	5280	5280	0
119	20230706	181100	404043130	5280	5280	5280	5280	0
120	20230706	181000	404043130	5280	5280	5280	5280	0
121	20230706	180900	404043130	5280	5280	5280	5280	0
122	20230706	180800	404043130	5280	5280	5280	5280	2609
123	20230706	180700	404043130	5280	5280	5280	5280	0
124	20230706	180600	404043130	5280	5280	5280	5280	0
125	20230706	180500	404043130	5280	5280	5280	5280	0
126	20230706	180400	404043130	5280	5280	5280	5280	0
127	20230706	180300	404043130	5280	5280	5280	5280	0
128	20230706	180200	404043130	5280	5280	5280	5280	0
129	20230706	180100	404043130	5280	5280	5280	5280	0
130	20230706	180000	404043130	5280	5280	5280	5280	0
131	20230706	175900	404043130	5280	5280	5280	5280	0
132	20230706	175800	404043130	5280	5280	5280	5280	0
133	20230706	175700	404043130	5280	5280	5280	5280	0
134	20230706	175600	404043130	5280	5280	5280	5280	0
135	20230706	175500	404043130	5280	5280	5280	5280	0
136	20230706	175400	404043130	5280	5280	5280	5280	0
137	20230706	175300	404043130	5280	5280	5280	5280	0
138	20230706	175200	404043130	5280	5280	5280	5280	0
139	20230706	175100	404043130	5280	5280	5280	5280	0
140	20230706	175000	404043130	5280	5280	5280	5280	0
141	20230706	174900	404043130	5280	5280	5280	5280	0
142	20230706	174800	404043130	5280	5280	5280	5280	0
143	20230706	174700	404043130	5280	5280	5280	5280	0
144	20230706	174600	404043130	5280	5280	5280	5280	0
145	20230706	174500	404043130	5280	5280	5280	5280	0
146	20230706	174400	404043130	5280	5280	5280	5280	0
147	20230706	174300	404043130	5280	5280	5280	5280	0
148	20230706	174200	404043130	5280	5280	5280	5280	0
149	20230706	174100	404043130	5280	5280	5280	5280	0
150	20230706	174000	404043130	5280	5280	5280	5280	0
151	20230706	173900	404043130	5280	5280	5280	5280	0
152	20230706	173800	404043130	5280	5280	5280	5280	2609
153	20230706	173700	404043130	5280	5280	5280	5280	0
154	20230706	173600	404043130	5280	5280	5280	5280	0
155	20230706	173500	404043130	5280	5280	5280	5280	0
156	20230706	173400	404043130	5280	5280	5280	5280	0
157	20230706	173300	404043130	5280	5280	5280	5280	0
158	20230706	173200	404043130	5280	5280	5280	5280	0
159	20230706	173100	404043130	5280	5280	5280	5280	0
160	20230706	173000	404043130	5280	5280	5280	5280	0
161	20230706	172900	404043130	5280	5280	5280	5280	0
162	20230706	172800	404043130	5280	5280	5280	5280	0
163	20230706	172700	404043130	5280	5280	5280	5280	0
164	20230706	172600	404043130	5280	5280	5280	5280	0
165	20230706	172500	404043130	5280	5280	5280	5280	0
166	20230706	172400	404043130	5280	5280	5280	5280	0
167	20230706	172300	404043130	5280	5280	5280	5280	0
168	20230706	172200	404043130	5280	5280	5280	5280	0
169	20230706	172100	404043130	5280	5280	5280	5280	0
170	20230706	172000	404043130	5280	5280	5280	5280	0
171	20230706	171900	404043130	5280	5280	5280	5280	0
172	20230706	171800	404043130	5280	5280	5280	5280	0
173	20230706	171700	404043130	5280	5280	5280	5280	0
174	20230706	171600	404043130	5280	5280	5280	5280	0
175	20230706	171500	404043130	5280	5280	5280	5280	0
176	20230706	171400	404043130	5280	5280	5280	5280	0
177	20230706	171300	404043130	5280	5280	5280	5280	0
178	20230706	171200	404043130	5280	5280	5280	5280	0
179	20230706	171100	404043130	5280	5280	5280	5280	0
180	20230706	171000	404043130	5280	5280	5280	5280	0
181	20230706	170900	404043130	5280	5280	5280	5280	0
182	20230706	170800	404043130	5280	5280	5280	5280	2609
183	20230706	170700	404043130	5280	5280	5280	5280	0
184	20230706	170600	404043130	5280	5280	5280	5280	0
185	20230706	170500	404043130	5280	5280	5280	5280	0
186	20230706	170400	404043130	5280	5280	5280	5280	0
187	20230706	170300	404043130	5280	5280	5280	5280	0
188	20230706	170200	404043130	5280	5280	5280	5280	0
189	20230706	170100	404043130	5280	5280	5280	5280	0
190	20230706	170000	404043130	5280	5280	5280	5280	0
191	20230706	165900	404043130	5280	5280	5280	5280	0
192	20230706	165800	404043130	5280	5280	5280	5280	0
193	20230706	165700	404043130	5280	5280	5280	5280	0
194	20230706	165600	404043130	5280	5280	5280	5280	0
195	20230706	165500	404043130	5280	5280	5280	5280	0
196	20230706	165400	404043130	5280	5280	5280	5280	0
197	20230706	165300	404043130	5280	5280	5280	5280	0
198	20230706	165200	404043130	5280	5280	5280	5280	0
199	20230706	165100	404043130	5280	5280	5280	5280	0
200	20230706	165000	404043130	5280	5280	5280	5280	0
201	20230706	164900	404043130	5280	5280	5280	5280	0
202	20230706	164800	404043130	5280	5280	5280	5280	0
203	20230706	164700	404043130	5280	5280	5280	5280	0
204	20230706	164600	404043130	5280	5280	5280	5280	0
205	20230706	164500	404043130	5280	5280	5280	5280	0
206	20230706	164400	404043130	5280	5280	5280	5280	0
207	20230706	164300	404043130	5280	5280	5280	5280	0
208	20230706	164200	404043130	5280	5280	5280	5280	0
209	20230706	164100	404043130	5280	5280	5280	5280	0
210	20230706	164000	404043130	5280	5280	5280	5280	0
211	20230706	163900	404043130	5280	5280	5280	5280	0
212	20230706	163800	404043130	5280	5280	5280	5280	2609
213	20230706	163700	404043130	5280	5280	5280	5280	0
214	20230706	163600	404043130	5280	5280	5280	5280	0
215	20230706	163500	404043130	5280	5280	5280	5280	0
216	20230706	163400	404043130	5280	5280	5280	5280	0
217	20230706	163300	404043130	5280	5280	5280	5280	0
218	20230706	163200	404043130	5280	5280	5280	5280	0
219	20230706	163100	404043130	5280	5280	5280	5280	0
220	20230706	163000	404043130	5280	5280	5280	5280	0
221	20230706	162900	404043130	5280	5280	5280	5280	0
222	20230706	162800	404043130	5280	5280	5280	5280	0
223	20230706	162700	404043130	5280	5280	5280	5280	0
224	20230706	162600	404043130	5280	5280	5280	5280	0
225	20230706	162500	404043130	5280	5280	5280	5280	0
226	20230706	162400	404043130	5280	5280	5280	5280	0
227	20230706	162300	404043130	5280	5280	5280	5280	0
228	20230706	162200	404043130	5280	5280	5280	5280	0
229	20230706	162100	404043130	5280	5280	5280	5280	0
230	20230706	162000	404043130	5280	5280	5280	5280	0
231	20230706	161900	404043130	5280	5280	5280	5280	0
232	20230706	161800	404043130	5280	5280	5280	5280	0
233	20230706	161700	404043130	5280	5280	5280	5280	0
234	20230706	161600	404043130	5280	5280	5280	5280	0
235	20230706	161500	404043130	5280	5280	5280	5280	0
236	20230706	161400	404043130	5280	5280	5280	5280	0
237	20230706	161300	404043130	5280	5280	5280	5280	0
238	20230706	161200	404043130	5280	5280	5280	5280	0
239	20230706	161100	404043130	5280	5280	5280	5280	0
240	20230706	161000	404043130	5280	5280	5280	5280	0
241	20230706	160900	404043130	5280	5280	5280	5280	0
242	20230706	160800	404043130	5280	5280	5280	5280	2609
243	20230706	160700	404043130	5280	5280	5280	5280	0
244	20230706	160600	404043130	5280	5280	5280	5280	0
245	20230706	160500	404043130	5280	5280	5280	5280	0
246	20230706	160400	404043130	5280	5280	5280	5280	0
247	20230706	160300	404043130	5280	5280	5280	5280	0
248	20230706	160200	404043130	5280	5280	5280	5280	0
249	20230706	160100	404043130	5280	5280	5280	5280	0
250	20230706	160000	404043130	5280	5280	5280	5280	0
251	20230706	155900	404043130	5280	5280	5280	5280	0
252	20230706	155800	404043130	5280	5280	5280	5280	0
253	20230706	155700	404043130	5280	5280	5280	5280	0
254	20230706	155600	404043130	5280	5280	5280	5280	0
255	20230706	155500	404043130	5280	5280	5280	5280	0
256	20230706	155400	404043130	5280	5280	5280	5280	0
257	20230706	155300	404043130	5280	5280	5280	5280	0
258	20230706	155200	404043130	5280	5280	5280	5280	0
259	20230706	155100	404043130	5280	5280	5280	5280	0
260	20230706	155000	404043130	5280	5280	5280	5280	0
261	20230706	154900	404043130	5280	5280	5280	5280	0
262	20230706	154800	404043130	5280	5280	5280	5280	0
263	20230706	154700	404043130	5280	5280	5280	5280	0
264	20230706	154600	404043130	5280	5280	5280	5280	0
265	20230706	154500	404043130	5280	5280	5280	5280	0
266	20230706	154400	404043130	5280	5280	5280	5280	0
267	20230706	154300	404043130	5280	5280	5280	5280	0
268	20230706	154200	404043130	5280	5280	5280	5280	0
269	20230706	154100	404043130	5280	5280	5280	5280	0
270	20230706	154000	404043130	5280	5280	5280	5280	0
271	20230706	153900	404043130	5280	5280	5280	5280	0
272	20230706	153800	404043130	5280	5280	5280	5280	2609
273	20230706	153700	404043130	5280	5280	5280	5280	0
274	20230706	153600	404043130	5280	5280	5280	5280	0
275	20230706	153500	404043130	5280	5280	5280	5280	0
276	20230706	153400	404043130	5280	5280	5280	5280	0
277	20230706	153300	404043130	5280	5280	5280	5280	0
278	20230706	153200	404043130	5280	5280	5280	5280	0
279	20230706	153100	404043130	5280	5280	5280	5280	0
280	20230706	153000	404043130	5280	5280	5280	5280	2609
281	20230706	152900	390267610	5260	5260	5260	5260	0
282	20230706	152800	390267610	5260	5260	5260	5260	0
283	20230706	152700	390267610	5260	5260	5260	5260	0
284	20230706	152600	390267610	5260	5260	5260	5260	0
285	20230706	152500	390267610	5260	5260	5260	5260	0
286	20230706	152400	390267610	5260	5260	5260	5260	0
287	20230706	152300	390267610	5260	5260	5260	5260	0
288	20230706	152200	390267610	5260	5260	5260	5260	0
289	20230706	152100	390267610	5260	5260	5260	5260	0
290	20230706	152000	390267610	5260	5260	5260	5260	0
291	20230706	151900	390267610	5260	5260	5260	5260	0
292	20230706	151800	390267610	5260	5270	5270	5260	11
293	20230706	151700	390209650	5270	5280	5280	5270	5
294	20230706	151600	390183260	5270	5270	5270	5270	0
295	20230706	151500	390183260	5270	5270	5270	5270	0
296	20230706	151400	390183260	5270	5270	5270	5270	0
297	20230706	151300	390183260	5270	5250	5270	5230	262
298	20230706	151200	388808700	5240	5240	5240	5240	0
299	20230706	151100	388808700	5240	5240	5240	5240	2
300	20230706	151000	388798220	5240	5270	5270	5240	1470
301	20230706	150900	381089370	5270	5270	5270	5270	41
302	20230706	150800	380873300	5270	5270	5270	5270	0
303	20230706	150700	380873300	5270	5270	5270	5270	50
304	20230706	150600	380609800	5290	5290	5290	5290	0
305	20230706	150500	380609800	5290	5290	5290	5290	0
306	20230706	150400	380609800	5290	5290	5290	5290	22
307	20230706	150300	380493420	5280	5280	5280	5280	0
308	20230706	150200	380493420	5280	5280	5280	5280	56
309	20230706	150100	380197740	5290	5290	5290	5290	0
310	20230706	150000	380197740	5290	5290	5290	5290	8
311	20230706	145900	380155420	5300	5300	5300	5300	0
312	20230706	145800	380155420	5300	5300	5300	5300	0
313	20230706	145700	380155420	5300	5300	5300	5300	0
314	20230706	145600	380155420	5300	5330	5330	5300	32
315	20230706	145500	379985040	5310	5300	5330	5300	606
316	20230706	145400	376772350	5300	5280	5300	5280	50
317	20230706	145300	376507950	5280	5250	5280	5250	11
318	20230706	145200	376449900	5250	5250	5250	5250	0
319	20230706	145100	376449900	5250	5250	5250	5250	0
320	20230706	145000	376449900	5250	5250	5250	5250	0
321	20230706	144900	376449900	5250	5250	5250	5250	0
322	20230706	144800	376449900	5250	5250	5250	5250	0
323	20230706	144700	376449900	5250	5250	5250	5250	0
324	20230706	144600	376449900	5250	5250	5250	5250	0
325	20230706	144500	376449900	5250	5270	5270	5250	5
326	20230706	144400	376423620	5280	5280	5280	5280	0
327	20230706	144300	376423620	5280	5280	5280	5280	2
328	20230706	144200	376413060	5240	5270	5270	5240	4322
329	20230706	144100	353685810	5270	5270	5270	5270	0
330	20230706	144000	353685810	5270	5270	5270	5270	434
331	20230706	143900	351398630	5270	5270	5270	5270	0
332	20230706	143800	351398630	5270	5270	5270	5270	0
333	20230706	143700	351398630	5270	5270	5270	5270	0
334	20230706	143600	351398630	5270	5270	5270	5270	0
335	20230706	143500	351398630	5270	5270	5270	5270	0
336	20230706	143400	351398630	5270	5270	5270	5270	10
337	20230706	143300	351345930	5280	5280	5280	5280	35
338	20230706	143200	351161130	5260	5260	5260	5260	0
339	20230706	143100	351161130	5260	5260	5260	5260	0
340	20230706	143000	351161130	5260	5290	5290	5260	225
341	20230706	142900	349971140	5290	5290	5290	5290	0
342	20230706	142800	349971140	5290	5290	5290	5290	3
343	20230706	142700	349955270	5290	5290	5290	5290	0
344	20230706	142600	349955270	5290	5290	5290	5290	0
345	20230706	142500	349955270	5290	5290	5290	5290	0
346	20230706	142400	349955270	5290	5290	5290	5290	0
347	20230706	142300	349955270	5290	5290	5290	5290	0
348	20230706	142200	349955270	5290	5290	5290	5290	0
349	20230706	142100	349955270	5290	5290	5290	5290	0
350	20230706	142000	349955270	5290	5320	5320	5290	16
351	20230706	141900	349870180	5320	5320	5320	5320	0
352	20230706	141800	349870180	5320	5320	5320	5320	0
353	20230706	141700	349870180	5320	5320	5320	5320	0
354	20230706	141600	349870180	5320	5320	5320	5320	0
355	20230706	141500	349870180	5320	5320	5320	5320	329
356	20230706	141400	348119900	5320	5320	5320	5320	1
357	20230706	141300	348114580	5320	5320	5320	5320	0
358	20230706	141200	348114580	5320	5320	5320	5320	0
359	20230706	141100	348114580	5320	5310	5320	5280	1182
360	20230706	141000	341847620	5240	5240	5240	5240	0
361	20230706	140900	341847620	5240	5310	5310	5240	3400
362	20230706	140800	323934000	5310	5310	5310	5310	700
363	20230706	140700	320217000	5320	5320	5320	5320	10
364	20230706	140600	320163800	5310	5310	5310	5310	299
365	20230706	140500	318576110	5310	5310	5310	5310	0
366	20230706	140400	318576110	5310	5310	5310	5310	0
367	20230706	140300	318576110	5310	5310	5310	5310	0
368	20230706	140200	318576110	5310	5310	5310	5310	0
369	20230706	140100	318576110	5310	5310	5310	5310	0
370	20230706	140000	318576110	5310	5310	5310	5310	0
371	20230706	135900	318576110	5310	5320	5320	5310	1232
372	20230706	135800	312030690	5330	5330	5330	5330	0
373	20230706	135700	312030690	5330	5330	5330	5330	0
374	20230706	135600	312030690	5330	5330	5330	5330	480
375	20230706	135500	309472290	5310	5310	5310	5310	129
376	20230706	135400	308787300	5300	5300	5300	5300	184
377	20230706	135300	307812100	5300	5300	5300	5300	0
378	20230706	135200	307812100	5300	5300	5300	5300	4
379	20230706	135100	307790900	5300	5300	5300	5300	4
380	20230706	135000	307769700	5290	5320	5320	5290	31
381	20230706	134900	307604810	5330	5330	5330	5320	68
382	20230706	134800	307242490	5350	5300	5350	5290	877
383	20230706	134700	302585570	5300	5300	5300	5300	400
384	20230706	134600	300465570	5320	5320	5320	5320	0
385	20230706	134500	300465570	5320	5320	5320	5320	0
386	20230706	134400	300465570	5320	5320	5320	5320	9
387	20230706	134300	300417690	5320	5320	5320	5320	5
388	20230706	134200	300391090	5320	5320	5320	5320	0
389	20230706	134100	300391090	5320	5320	5320	5320	1
390	20230706	134000	300385770	5350	5350	5350	5350	0
391	20230706	133900	300385770	5350	5350	5350	5350	0
392	20230706	133800	300385770	5350	5340	5350	5340	35
393	20230706	133700	300198860	5320	5320	5320	5320	3
394	20230706	133600	300182900	5320	5320	5320	5320	0
395	20230706	133500	300182900	5320	5320	5320	5320	0
396	20230706	133400	300182900	5320	5300	5320	5280	123
397	20230706	133300	299530080	5300	5300	5300	5300	525
398	20230706	133200	296747580	5300	5300	5300	5300	500
399	20230706	133100	294097580	5300	5300	5300	5300	176
400	20230706	133000	293164780	5300	5300	5300	5300	60
401	20230706	132900	292846780	5300	5300	5300	5300	66
402	20230706	132800	292496980	5300	5310	5310	5300	195
403	20230706	132700	291463470	5310	5310	5310	5310	0
404	20230706	132600	291463470	5310	5310	5310	5310	380
405	20230706	132500	289445670	5310	5310	5310	5310	0
406	20230706	132400	289445670	5310	5310	5310	5310	104
407	20230706	132300	288893430	5310	5310	5310	5310	1501
408	20230706	132200	280923120	5310	5320	5320	5310	1594
409	20230706	132100	272444200	5320	5320	5320	5320	0
410	20230706	132000	272444200	5320	5320	5320	5320	0
411	20230706	131900	272444200	5320	5320	5320	5320	0
412	20230706	131800	272444200	5320	5320	5330	5320	351
413	20230706	131700	270576870	5320	5330	5330	5320	620
414	20230706	131600	267277970	5340	5340	5340	5340	70
415	20230706	131500	266904170	5340	5340	5340	5340	150
416	20230706	131400	266103170	5350	5350	5350	5350	0
417	20230706	131300	266103170	5350	5350	5350	5350	2
418	20230706	131200	266092470	5350	5350	5350	5350	0
419	20230706	131100	266092470	5350	5350	5350	5350	0
420	20230706	131000	266092470	5350	5350	5350	5350	10
421	20230706	130900	266038970	5350	5350	5350	5350	30
422	20230706	130800	265878470	5350	5350	5350	5350	0
423	20230706	130700	265878470	5350	5350	5350	5350	0
424	20230706	130600	265878470	5350	5350	5350	5350	1
425	20230706	130500	265873120	5360	5350	5360	5350	50
426	20230706	130400	265605580	5330	5330	5330	5330	0
427	20230706	130300	265605580	5330	5350	5350	5320	1071
428	20230706	130200	259886330	5360	5370	5370	5360	2775
429	20230706	130100	245006270	5430	5430	5430	5430	0
430	20230706	130000	245006270	5430	5430	5430	5430	0
431	20230706	125900	245006270	5430	5430	5430	5430	0
432	20230706	125800	245006270	5430	5430	5430	5430	0
433	20230706	125700	245006270	5430	5430	5430	5430	0
434	20230706	125600	245006270	5430	5400	5430	5400	250
435	20230706	125500	243655730	5390	5390	5390	5390	501
436	20230706	125400	240955340	5390	5390	5390	5390	17
437	20230706	125300	240863710	5390	5390	5390	5390	0
438	20230706	125200	240863710	5390	5370	5390	5370	51
439	20230706	125100	240588840	5390	5390	5390	5390	25
440	20230706	125000	240454090	5390	5370	5390	5370	1125
441	20230706	124900	234410340	5370	5370	5370	5370	10
442	20230706	124800	234356640	5390	5390	5390	5390	5
443	20230706	124700	234329690	5370	5370	5370	5370	295
444	20230706	124600	232745540	5370	5370	5370	5370	0
445	20230706	124500	232745540	5370	5370	5370	5370	10
446	20230706	124400	232691840	5380	5380	5380	5380	777
447	20230706	124300	228511580	5390	5390	5390	5390	10
448	20230706	124200	228457680	5380	5380	5380	5380	0
449	20230706	124100	228457680	5380	5380	5380	5380	208
450	20230706	124000	227338640	5390	5390	5390	5390	38
451	20230706	123900	227133820	5390	5390	5390	5390	150
452	20230706	123800	226325320	5390	5390	5390	5390	0
453	20230706	123700	226325320	5390	5390	5390	5390	0
454	20230706	123600	226325320	5390	5390	5390	5390	0
455	20230706	123500	226325320	5390	5390	5390	5390	0
456	20230706	123400	226325320	5390	5390	5390	5390	0
457	20230706	123300	226325320	5390	5390	5390	5390	0
458	20230706	123200	226325320	5390	5390	5390	5390	151
459	20230706	123100	225511430	5390	5390	5390	5390	0
460	20230706	123000	225511430	5390	5390	5390	5390	6
461	20230706	122900	225479090	5430	5430	5430	5430	0
462	20230706	122800	225479090	5430	5430	5430	5430	50
463	20230706	122700	225207590	5430	5430	5430	5430	0
464	20230706	122600	225207590	5430	5430	5430	5430	0
465	20230706	122500	225207590	5430	5430	5430	5430	15
466	20230706	122400	225126140	5390	5390	5390	5390	11
467	20230706	122300	225066850	5440	5440	5440	5440	0
468	20230706	122200	225066850	5440	5440	5440	5440	0
469	20230706	122100	225066850	5440	5430	5440	5430	160
470	20230706	122000	224197950	5380	5390	5390	5380	1000
471	20230706	121900	218811420	5400	5400	5400	5400	0
472	20230706	121800	218811420	5400	5400	5400	5400	0
473	20230706	121700	218811420	5400	5400	5400	5400	0
474	20230706	121600	218811420	5400	5400	5400	5400	0
475	20230706	121500	218811420	5400	5400	5400	5400	0
476	20230706	121400	218811420	5400	5400	5400	5400	500
477	20230706	121300	216111420	5400	5400	5400	5400	27
478	20230706	121200	215965620	5400	5400	5400	5400	0
479	20230706	121100	215965620	5400	5400	5400	5400	0
480	20230706	121000	215965620	5400	5400	5400	5400	0
481	20230706	120900	215965620	5400	5400	5400	5400	0
482	20230706	120800	215965620	5400	5430	5440	5400	260
483	20230706	120700	214559330	5390	5390	5390	5390	35
484	20230706	120600	214370680	5430	5430	5430	5430	0
485	20230706	120500	214370680	5430	5430	5430	5430	0
486	20230706	120400	214370680	5430	5390	5430	5390	1207
487	20230706	120300	207825410	5390	5390	5390	5390	0
488	20230706	120200	207825410	5390	5390	5390	5390	0
489	20230706	120100	207825410	5390	5400	5400	5390	191
490	20230706	120000	206795090	5400	5400	5400	5400	19
491	20230706	115900	206692490	5400	5400	5400	5400	30
492	20230706	115800	206530490	5400	5400	5400	5400	1
493	20230706	115700	206525090	5400	5400	5400	5400	0
494	20230706	115600	206525090	5400	5400	5410	5400	1418
495	20230706	115500	198863210	5370	5370	5370	5370	0
496	20230706	115400	198863210	5370	5370	5370	5370	0
497	20230706	115300	198863210	5370	5370	5370	5370	0
498	20230706	115200	198863210	5370	5370	5370	5370	100
499	20230706	115100	198326210	5370	5370	5370	5370	0
500	20230706	115000	198326210	5370	5370	5370	5370	0
501	20230706	114900	198326210	5370	5370	5370	5370	0
502	20230706	114800	198326210	5370	5380	5380	5370	348
503	20230706	114700	196457440	5370	5370	5370	5370	0
504	20230706	114600	196457440	5370	5370	5370	5370	0
505	20230706	114500	196457440	5370	5370	5370	5370	0
506	20230706	114400	196457440	5370	5370	5370	5370	0
507	20230706	114300	196457440	5370	5420	5420	5370	148
508	20230706	114200	195659680	5430	5430	5430	5430	0
509	20230706	114100	195659680	5430	5430	5430	5430	0
510	20230706	114000	195659680	5430	5380	5430	5380	540
511	20230706	113900	192753280	5410	5410	5410	5410	0
512	20230706	113800	192753280	5410	5410	5410	5410	0
513	20230706	113700	192753280	5410	5410	5410	5410	0
514	20230706	113600	192753280	5410	5410	5410	5410	0
515	20230706	113500	192753280	5410	5410	5410	5410	0
516	20230706	113400	192753280	5410	5410	5410	5410	0
517	20230706	113300	192753280	5410	5410	5410	5410	0
518	20230706	113200	192753280	5410	5410	5410	5410	0
519	20230706	113100	192753280	5410	5410	5410	5410	0
520	20230706	113000	192753280	5410	5390	5410	5390	25
521	20230706	112900	192618430	5410	5410	5410	5410	10
522	20230706	112800	192564330	5420	5420	5420	5420	0
523	20230706	112700	192564330	5420	5420	5420	5420	0
524	20230706	112600	192564330	5420	5390	5420	5390	6
525	20230706	112500	192531840	5420	5420	5420	5420	0
526	20230706	112400	192531840	5420	5400	5420	5400	617
527	20230706	112300	189199920	5430	5430	5430	5430	0
528	20230706	112200	189199920	5430	5430	5430	5430	20
529	20230706	112100	189091320	5430	5430	5430	5430	0
530	20230706	112000	189091320	5430	5420	5430	5400	337
531	20230706	111900	187268190	5430	5430	5430	5430	0
532	20230706	111800	187268190	5430	5430	5430	5430	0
533	20230706	111700	187268190	5430	5430	5430	5420	27
534	20230706	111600	187121740	5430	5420	5440	5420	498
535	20230706	111500	184413640	5400	5400	5400	5400	0
536	20230706	111400	184413640	5400	5470	5470	5400	4300
537	20230706	111300	161112350	5490	5490	5490	5490	0
538	20230706	111200	161112350	5490	5480	5490	5480	25
539	20230706	111100	160975320	5470	5480	5480	5470	20
540	20230706	111000	160865820	5500	5500	5500	5500	0
541	20230706	110900	160865820	5500	5500	5500	5500	0
542	20230706	110800	160865820	5500	5500	5500	5500	0
543	20230706	110700	160865820	5500	5500	5500	5500	0
544	20230706	110600	160865820	5500	5500	5500	5500	0
545	20230706	110500	160865820	5500	5500	5500	5500	0
546	20230706	110400	160865820	5500	5500	5500	5500	11
547	20230706	110300	160805320	5450	5450	5450	5450	0
548	20230706	110200	160805320	5450	5450	5450	5450	0
549	20230706	110100	160805320	5450	5450	5450	5450	0
550	20230706	110000	160805320	5450	5450	5450	5450	51
551	20230706	105900	160527370	5450	5450	5450	5450	0
552	20230706	105800	160527370	5450	5450	5450	5450	0
553	20230706	105700	160527370	5450	5450	5450	5450	0
554	20230706	105600	160527370	5450	5450	5450	5450	0
555	20230706	105500	160527370	5450	5510	5520	5450	460
556	20230706	105400	157996690	5520	5520	5520	5520	0
557	20230706	105300	157996690	5520	5520	5520	5520	0
558	20230706	105200	157996690	5520	5520	5520	5520	0
559	20230706	105100	157996690	5520	5520	5520	5520	0
560	20230706	105000	157996690	5520	5520	5520	5520	0
561	20230706	104900	157996690	5520	5520	5520	5520	0
562	20230706	104800	157996690	5520	5520	5520	5520	0
563	20230706	104700	157996690	5520	5500	5520	5500	100
564	20230706	104600	157446310	5450	5450	5450	5450	22
565	20230706	104500	157326410	5530	5420	5530	5410	2939
566	20230706	104400	141358350	5430	5430	5430	5430	0
567	20230706	104300	141358350	5430	5430	5430	5430	0
568	20230706	104200	141358350	5430	5430	5430	5430	0
569	20230706	104100	141358350	5430	5430	5430	5430	1
570	20230706	104000	141352920	5430	5430	5430	5430	7
571	20230706	103900	141314910	5410	5420	5420	5410	180
572	20230706	103800	140340610	5430	5430	5430	5430	50
573	20230706	103700	140069110	5410	5420	5420	5410	10
574	20230706	103600	140015000	5430	5430	5430	5430	0
575	20230706	103500	140015000	5430	5430	5430	5430	0
576	20230706	103400	140015000	5430	5440	5440	5430	11
577	20230706	103300	139955170	5440	5430	5440	5410	1405
578	20230706	103200	132348130	5430	5430	5430	5430	31
579	20230706	103100	132179800	5440	5440	5440	5440	0
580	20230706	103000	132179800	5440	5440	5440	5440	13
581	20230706	102900	132109080	5440	5440	5440	5440	0
582	20230706	102800	132109080	5440	5440	5440	5440	2
583	20230706	102700	132098200	5430	5430	5430	5430	0
584	20230706	102600	132098200	5430	5430	5430	5430	60
585	20230706	102500	131772400	5450	5450	5450	5450	10
586	20230706	102400	131717900	5450	5450	5450	5450	0
587	20230706	102300	131717900	5450	5450	5450	5450	38
588	20230706	102200	131510800	5450	5450	5450	5450	0
589	20230706	102100	131510800	5450	5450	5450	5450	0
590	20230706	102000	131510800	5450	5450	5450	5450	0
591	20230706	101900	131510800	5450	5430	5450	5430	1298
592	20230706	101800	124451100	5430	5430	5430	5430	0
593	20230706	101700	124451100	5430	5430	5430	5430	0
594	20230706	101600	124451100	5430	5430	5430	5430	2
595	20230706	101500	124440240	5400	5400	5400	5400	0
596	20230706	101400	124440240	5400	5440	5440	5400	5600
597	20230706	101300	94130610	5460	5460	5460	5460	0
598	20230706	101200	94130610	5460	5460	5460	5460	0
599	20230706	101100	94130610	5460	5460	5460	5460	58
600	20230706	101000	93813930	5430	5430	5430	5430	0
601	20230706	100900	93813930	5430	5450	5450	5430	472
602	20230706	100800	91245570	5440	5440	5440	5440	0
603	20230706	100700	91245570	5440	5440	5440	5440	0
604	20230706	100600	91245570	5440	5470	5470	5440	1156
605	20230706	100500	84941870	5490	5490	5490	5490	208
606	20230706	100400	83799950	5520	5520	5520	5520	0
607	20230706	100300	83799950	5520	5520	5520	5520	0
608	20230706	100200	83799950	5520	5520	5520	5520	5
609	20230706	100100	83772350	5540	5500	5540	5500	150
610	20230706	100000	82946350	5500	5500	5500	5500	5
611	20230706	095900	82918850	5500	5500	5500	5500	940
612	20230706	095800	77748850	5550	5550	5550	5550	0
613	20230706	095700	77748850	5550	5550	5550	5550	0
614	20230706	095600	77748850	5550	5550	5550	5550	0
615	20230706	095500	77748850	5550	5550	5550	5550	0
616	20230706	095400	77748850	5550	5550	5550	5550	0
617	20230706	095300	77748850	5550	5550	5550	5550	0
618	20230706	095200	77748850	5550	5550	5550	5550	0
619	20230706	095100	77748850	5550	5520	5550	5520	1504
620	20230706	095000	69418650	5470	5490	5490	5470	211
621	20230706	094900	68262940	5550	5550	5550	5550	0
622	20230706	094800	68262940	5550	5550	5550	5550	0
623	20230706	094700	68262940	5550	5550	5550	5550	0
624	20230706	094600	68262940	5550	5520	5550	5520	70
625	20230706	094500	67876510	5460	5510	5510	5460	348
626	20230706	094400	65966340	5510	5510	5510	5510	0
627	20230706	094300	65966340	5510	5510	5510	5510	2
628	20230706	094200	65955320	5510	5470	5510	5470	15
629	20230706	094100	65873070	5470	5500	5500	5470	511
630	20230706	094000	63071310	5540	5540	5540	5540	0
631	20230706	093900	63071310	5540	5540	5540	5540	0
632	20230706	093800	63071310	5540	5540	5540	5540	0
633	20230706	093700	63071310	5540	5540	5540	5540	0
634	20230706	093600	63071310	5540	5530	5550	5530	131
635	20230706	093500	62345540	5540	5540	5540	5540	0
636	20230706	093400	62345540	5540	5540	5540	5540	0
637	20230706	093300	62345540	5540	5540	5540	5540	1
638	20230706	093200	62340000	5540	5540	5540	5540	0
639	20230706	093100	62340000	5540	5500	5540	5500	101
640	20230706	093000	61784460	5550	5550	5550	5550	1
641	20230706	092900	61778910	5550	5550	5550	5550	0
642	20230706	092800	61778910	5550	5550	5550	5550	0
643	20230706	092700	61778910	5550	5510	5550	5510	529
644	20230706	092600	58863540	5570	5540	5570	5540	1300
645	20230706	092500	51661480	5540	5530	5540	5530	1000
646	20230706	092400	46123540	5540	5540	5540	5540	0
647	20230706	092300	46123540	5540	5540	5540	5540	0
648	20230706	092200	46123540	5540	5540	5540	5540	22
649	20230706	092100	46001660	5540	5540	5540	5540	5
650	20230706	092000	45973960	5500	5500	5500	5500	400
651	20230706	091900	43773960	5540	5500	5540	5500	9
652	20230706	091800	43724300	5540	5540	5540	5530	25
653	20230706	091700	43585890	5540	5500	5540	5500	11
654	20230706	091600	43525070	5490	5490	5490	5490	45
655	20230706	091500	43278020	5530	5530	5530	5530	0
656	20230706	091400	43278020	5530	5530	5530	5530	0
657	20230706	091300	43278020	5530	5410	5530	5410	170
658	20230706	091200	42351240	5480	5460	5520	5410	520
659	20230706	091100	39529670	5460	5500	5500	5460	654
660	20230706	091000	35935830	5500	5490	5500	5460	509
661	20230706	090900	33138420	5500	5500	5500	5470	1266
662	20230706	090800	26183250	5480	5500	5500	5470	202
663	20230706	090700	25076790	5540	5540	5540	5540	22
664	20230706	090600	24954910	5560	5460	5560	5460	403
665	20230706	090500	22747960	5510	5510	5510	5460	578
666	20230706	090400	19587030	5510	5510	5510	5510	52
667	20230706	090300	19300510	5600	5600	5600	5600	237
668	20230706	090200	17973310	5690	5620	5690	5620	900
669	20230706	090100	12858550	5620	5570	5620	5550	1255
670	20230706	090000	5859000	5580	5580	5580	5580	1050