KissMeData/092780/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195000	339981060	5380	5380	5380	5380	1334
3	20230705	194900	339981060	5380	5380	5380	5380	0
4	20230705	194800	339981060	5380	5380	5380	5380	0
5	20230705	194700	339981060	5380	5380	5380	5380	0
6	20230705	194600	339981060	5380	5380	5380	5380	0
7	20230705	194500	339981060	5380	5380	5380	5380	0
8	20230705	194400	339981060	5380	5380	5380	5380	0
9	20230705	194300	339981060	5380	5380	5380	5380	0
10	20230705	194200	339981060	5380	5380	5380	5380	0
11	20230705	194100	339981060	5380	5380	5380	5380	0
12	20230705	194000	339981060	5380	5380	5380	5380	0
13	20230705	193900	339981060	5380	5380	5380	5380	0
14	20230705	193800	339981060	5380	5380	5380	5380	0
15	20230705	193700	339981060	5380	5380	5380	5380	0
16	20230705	193600	339981060	5380	5380	5380	5380	0
17	20230705	193500	339981060	5380	5380	5380	5380	0
18	20230705	193400	339981060	5380	5380	5380	5380	0
19	20230705	193300	339981060	5380	5380	5380	5380	0
20	20230705	193200	339981060	5380	5380	5380	5380	0
21	20230705	193100	339981060	5380	5380	5380	5380	0
22	20230705	193000	339981060	5380	5380	5380	5380	0
23	20230705	192900	339981060	5380	5380	5380	5380	0
24	20230705	192800	339981060	5380	5380	5380	5380	0
25	20230705	192700	339981060	5380	5380	5380	5380	0
26	20230705	192600	339981060	5380	5380	5380	5380	0
27	20230705	192500	339981060	5380	5380	5380	5380	0
28	20230705	192400	339981060	5380	5380	5380	5380	0
29	20230705	192300	339981060	5380	5380	5380	5380	0
30	20230705	192200	339981060	5380	5380	5380	5380	0
31	20230705	192100	339981060	5380	5380	5380	5380	0
32	20230705	192000	339981060	5380	5380	5380	5380	1334
33	20230705	191900	339981060	5380	5380	5380	5380	0
34	20230705	191800	339981060	5380	5380	5380	5380	0
35	20230705	191700	339981060	5380	5380	5380	5380	0
36	20230705	191600	339981060	5380	5380	5380	5380	0
37	20230705	191500	339981060	5380	5380	5380	5380	0
38	20230705	191400	339981060	5380	5380	5380	5380	0
39	20230705	191300	339981060	5380	5380	5380	5380	0
40	20230705	191200	339981060	5380	5380	5380	5380	0
41	20230705	191100	339981060	5380	5380	5380	5380	0
42	20230705	191000	339981060	5380	5380	5380	5380	0
43	20230705	190900	339981060	5380	5380	5380	5380	0
44	20230705	190800	339981060	5380	5380	5380	5380	0
45	20230705	190700	339981060	5380	5380	5380	5380	0
46	20230705	190600	339981060	5380	5380	5380	5380	0
47	20230705	190500	339981060	5380	5380	5380	5380	0
48	20230705	190400	339981060	5380	5380	5380	5380	0
49	20230705	190300	339981060	5380	5380	5380	5380	0
50	20230705	190200	339981060	5380	5380	5380	5380	0
51	20230705	190100	339981060	5380	5380	5380	5380	0
52	20230705	190000	339981060	5380	5380	5380	5380	0
53	20230705	185900	339981060	5380	5380	5380	5380	0
54	20230705	185800	339981060	5380	5380	5380	5380	0
55	20230705	185700	339981060	5380	5380	5380	5380	0
56	20230705	185600	339981060	5380	5380	5380	5380	0
57	20230705	185500	339981060	5380	5380	5380	5380	0
58	20230705	185400	339981060	5380	5380	5380	5380	0
59	20230705	185300	339981060	5380	5380	5380	5380	0
60	20230705	185200	339981060	5380	5380	5380	5380	0
61	20230705	185100	339981060	5380	5380	5380	5380	0
62	20230705	185000	339981060	5380	5380	5380	5380	1334
63	20230705	184900	339981060	5380	5380	5380	5380	0
64	20230705	184800	339981060	5380	5380	5380	5380	0
65	20230705	184700	339981060	5380	5380	5380	5380	0
66	20230705	184600	339981060	5380	5380	5380	5380	0
67	20230705	184500	339981060	5380	5380	5380	5380	0
68	20230705	184400	339981060	5380	5380	5380	5380	0
69	20230705	184300	339981060	5380	5380	5380	5380	0
70	20230705	184200	339981060	5380	5380	5380	5380	0
71	20230705	184100	339981060	5380	5380	5380	5380	0
72	20230705	184000	339981060	5380	5380	5380	5380	0
73	20230705	183900	339981060	5380	5380	5380	5380	0
74	20230705	183800	339981060	5380	5380	5380	5380	0
75	20230705	183700	339981060	5380	5380	5380	5380	0
76	20230705	183600	339981060	5380	5380	5380	5380	0
77	20230705	183500	339981060	5380	5380	5380	5380	0
78	20230705	183400	339981060	5380	5380	5380	5380	0
79	20230705	183300	339981060	5380	5380	5380	5380	0
80	20230705	183200	339981060	5380	5380	5380	5380	0
81	20230705	183100	339981060	5380	5380	5380	5380	0
82	20230705	183000	339981060	5380	5380	5380	5380	0
83	20230705	182900	339981060	5380	5380	5380	5380	0
84	20230705	182800	339981060	5380	5380	5380	5380	0
85	20230705	182700	339981060	5380	5380	5380	5380	0
86	20230705	182600	339981060	5380	5380	5380	5380	0
87	20230705	182500	339981060	5380	5380	5380	5380	0
88	20230705	182400	339981060	5380	5380	5380	5380	0
89	20230705	182300	339981060	5380	5380	5380	5380	0
90	20230705	182200	339981060	5380	5380	5380	5380	0
91	20230705	182100	339981060	5380	5380	5380	5380	0
92	20230705	182000	339981060	5380	5380	5380	5380	1334
93	20230705	181900	339981060	5380	5380	5380	5380	0
94	20230705	181800	339981060	5380	5380	5380	5380	0
95	20230705	181700	339981060	5380	5380	5380	5380	0
96	20230705	181600	339981060	5380	5380	5380	5380	0
97	20230705	181500	339981060	5380	5380	5380	5380	0
98	20230705	181400	339981060	5380	5380	5380	5380	0
99	20230705	181300	339981060	5380	5380	5380	5380	0
100	20230705	181200	339981060	5380	5380	5380	5380	0
101	20230705	181100	339981060	5380	5380	5380	5380	0
102	20230705	181000	339981060	5380	5380	5380	5380	0
103	20230705	180900	339981060	5380	5380	5380	5380	0
104	20230705	180800	339981060	5380	5380	5380	5380	0
105	20230705	180700	339981060	5380	5380	5380	5380	0
106	20230705	180600	339981060	5380	5380	5380	5380	0
107	20230705	180500	339981060	5380	5380	5380	5380	0
108	20230705	180400	339981060	5380	5380	5380	5380	0
109	20230705	180300	339981060	5380	5380	5380	5380	0
110	20230705	180200	339981060	5380	5380	5380	5380	0
111	20230705	180100	339981060	5380	5380	5380	5380	0
112	20230705	180000	339981060	5380	5380	5380	5380	0
113	20230705	175900	339981060	5380	5380	5380	5380	0
114	20230705	175800	339981060	5380	5380	5380	5380	0
115	20230705	175700	339981060	5380	5380	5380	5380	0
116	20230705	175600	339981060	5380	5380	5380	5380	0
117	20230705	175500	339981060	5380	5380	5380	5380	0
118	20230705	175400	339981060	5380	5380	5380	5380	0
119	20230705	175300	339981060	5380	5380	5380	5380	0
120	20230705	175200	339981060	5380	5380	5380	5380	0
121	20230705	175100	339981060	5380	5380	5380	5380	0
122	20230705	175000	339981060	5380	5380	5380	5380	1334
123	20230705	174900	339981060	5380	5380	5380	5380	0
124	20230705	174800	339981060	5380	5380	5380	5380	0
125	20230705	174700	339981060	5380	5380	5380	5380	0
126	20230705	174600	339981060	5380	5380	5380	5380	0
127	20230705	174500	339981060	5380	5380	5380	5380	0
128	20230705	174400	339981060	5380	5380	5380	5380	0
129	20230705	174300	339981060	5380	5380	5380	5380	0
130	20230705	174200	339981060	5380	5380	5380	5380	0
131	20230705	174100	339981060	5380	5380	5380	5380	0
132	20230705	174000	339981060	5380	5380	5380	5380	0
133	20230705	173900	339981060	5380	5380	5380	5380	0
134	20230705	173800	339981060	5380	5380	5380	5380	0
135	20230705	173700	339981060	5380	5380	5380	5380	0
136	20230705	173600	339981060	5380	5380	5380	5380	0
137	20230705	173500	339981060	5380	5380	5380	5380	0
138	20230705	173400	339981060	5380	5380	5380	5380	0
139	20230705	173300	339981060	5380	5380	5380	5380	0
140	20230705	173200	339981060	5380	5380	5380	5380	0
141	20230705	173100	339981060	5380	5380	5380	5380	0
142	20230705	173000	339981060	5380	5380	5380	5380	0
143	20230705	172900	339981060	5380	5380	5380	5380	0
144	20230705	172800	339981060	5380	5380	5380	5380	0
145	20230705	172700	339981060	5380	5380	5380	5380	0
146	20230705	172600	339981060	5380	5380	5380	5380	0
147	20230705	172500	339981060	5380	5380	5380	5380	0
148	20230705	172400	339981060	5380	5380	5380	5380	0
149	20230705	172300	339981060	5380	5380	5380	5380	0
150	20230705	172200	339981060	5380	5380	5380	5380	0
151	20230705	172100	339981060	5380	5380	5380	5380	0
152	20230705	172000	339981060	5380	5380	5380	5380	1334
153	20230705	171900	339981060	5380	5380	5380	5380	0
154	20230705	171800	339981060	5380	5380	5380	5380	0
155	20230705	171700	339981060	5380	5380	5380	5380	0
156	20230705	171600	339981060	5380	5380	5380	5380	0
157	20230705	171500	339981060	5380	5380	5380	5380	0
158	20230705	171400	339981060	5380	5380	5380	5380	0
159	20230705	171300	339981060	5380	5380	5380	5380	0
160	20230705	171200	339981060	5380	5380	5380	5380	0
161	20230705	171100	339981060	5380	5380	5380	5380	0
162	20230705	171000	339981060	5380	5380	5380	5380	0
163	20230705	170900	339981060	5380	5380	5380	5380	0
164	20230705	170800	339981060	5380	5380	5380	5380	0
165	20230705	170700	339981060	5380	5380	5380	5380	0
166	20230705	170600	339981060	5380	5380	5380	5380	0
167	20230705	170500	339981060	5380	5380	5380	5380	0
168	20230705	170400	339981060	5380	5380	5380	5380	0
169	20230705	170300	339981060	5380	5380	5380	5380	0
170	20230705	170200	339981060	5380	5380	5380	5380	0
171	20230705	170100	339981060	5380	5380	5380	5380	0
172	20230705	170000	339981060	5380	5380	5380	5380	0
173	20230705	165900	339981060	5380	5380	5380	5380	0
174	20230705	165800	339981060	5380	5380	5380	5380	0
175	20230705	165700	339981060	5380	5380	5380	5380	0
176	20230705	165600	339981060	5380	5380	5380	5380	0
177	20230705	165500	339981060	5380	5380	5380	5380	0
178	20230705	165400	339981060	5380	5380	5380	5380	0
179	20230705	165300	339981060	5380	5380	5380	5380	0
180	20230705	165200	339981060	5380	5380	5380	5380	0
181	20230705	165100	339981060	5380	5380	5380	5380	0
182	20230705	165000	339981060	5380	5380	5380	5380	1334
183	20230705	164900	339981060	5380	5380	5380	5380	0
184	20230705	164800	339981060	5380	5380	5380	5380	0
185	20230705	164700	339981060	5380	5380	5380	5380	0
186	20230705	164600	339981060	5380	5380	5380	5380	0
187	20230705	164500	339981060	5380	5380	5380	5380	0
188	20230705	164400	339981060	5380	5380	5380	5380	0
189	20230705	164300	339981060	5380	5380	5380	5380	0
190	20230705	164200	339981060	5380	5380	5380	5380	0
191	20230705	164100	339981060	5380	5380	5380	5380	0
192	20230705	164000	339981060	5380	5380	5380	5380	0
193	20230705	163900	339981060	5380	5380	5380	5380	0
194	20230705	163800	339981060	5380	5380	5380	5380	0
195	20230705	163700	339981060	5380	5380	5380	5380	0
196	20230705	163600	339981060	5380	5380	5380	5380	0
197	20230705	163500	339981060	5380	5380	5380	5380	0
198	20230705	163400	339981060	5380	5380	5380	5380	0
199	20230705	163300	339981060	5380	5380	5380	5380	0
200	20230705	163200	339981060	5380	5380	5380	5380	0
201	20230705	163100	339981060	5380	5380	5380	5380	0
202	20230705	163000	339981060	5380	5380	5380	5380	0
203	20230705	162900	339981060	5380	5380	5380	5380	0
204	20230705	162800	339981060	5380	5380	5380	5380	0
205	20230705	162700	339981060	5380	5380	5380	5380	0
206	20230705	162600	339981060	5380	5380	5380	5380	0
207	20230705	162500	339981060	5380	5380	5380	5380	0
208	20230705	162400	339981060	5380	5380	5380	5380	0
209	20230705	162300	339981060	5380	5380	5380	5380	0
210	20230705	162200	339981060	5380	5380	5380	5380	0
211	20230705	162100	339981060	5380	5380	5380	5380	0
212	20230705	162000	339981060	5380	5380	5380	5380	1334
213	20230705	161900	339981060	5380	5380	5380	5380	0
214	20230705	161800	339981060	5380	5380	5380	5380	0
215	20230705	161700	339981060	5380	5380	5380	5380	0
216	20230705	161600	339981060	5380	5380	5380	5380	0
217	20230705	161500	339981060	5380	5380	5380	5380	0
218	20230705	161400	339981060	5380	5380	5380	5380	0
219	20230705	161300	339981060	5380	5380	5380	5380	0
220	20230705	161200	339981060	5380	5380	5380	5380	0
221	20230705	161100	339981060	5380	5380	5380	5380	0
222	20230705	161000	339981060	5380	5380	5380	5380	0
223	20230705	160900	339981060	5380	5380	5380	5380	0
224	20230705	160800	339981060	5380	5380	5380	5380	0
225	20230705	160700	339981060	5380	5380	5380	5380	0
226	20230705	160600	339981060	5380	5380	5380	5380	0
227	20230705	160500	339981060	5380	5380	5380	5380	0
228	20230705	160400	339981060	5380	5380	5380	5380	0
229	20230705	160300	339981060	5380	5380	5380	5380	0
230	20230705	160200	339981060	5380	5380	5380	5380	0
231	20230705	160100	339981060	5380	5380	5380	5380	0
232	20230705	160000	339981060	5380	5380	5380	5380	0
233	20230705	155900	339981060	5380	5380	5380	5380	0
234	20230705	155800	339981060	5380	5380	5380	5380	0
235	20230705	155700	339981060	5380	5380	5380	5380	0
236	20230705	155600	339981060	5380	5380	5380	5380	0
237	20230705	155500	339981060	5380	5380	5380	5380	0
238	20230705	155400	339981060	5380	5380	5380	5380	0
239	20230705	155300	339981060	5380	5380	5380	5380	0
240	20230705	155200	339981060	5380	5380	5380	5380	0
241	20230705	155100	339981060	5380	5380	5380	5380	0
242	20230705	155000	339981060	5380	5380	5380	5380	1334
243	20230705	154900	339981060	5380	5380	5380	5380	0
244	20230705	154800	339981060	5380	5380	5380	5380	0
245	20230705	154700	339981060	5380	5380	5380	5380	0
246	20230705	154600	339981060	5380	5380	5380	5380	0
247	20230705	154500	339981060	5380	5380	5380	5380	0
248	20230705	154400	339981060	5380	5380	5380	5380	0
249	20230705	154300	339981060	5380	5380	5380	5380	0
250	20230705	154200	339981060	5380	5380	5380	5380	0
251	20230705	154100	339981060	5380	5380	5380	5380	0
252	20230705	154000	339981060	5380	5380	5380	5380	0
253	20230705	153900	339981060	5380	5380	5380	5380	0
254	20230705	153800	339981060	5380	5380	5380	5380	0
255	20230705	153700	339981060	5380	5380	5380	5380	0
256	20230705	153600	339981060	5380	5380	5380	5380	0
257	20230705	153500	339981060	5380	5380	5380	5380	0
258	20230705	153400	339981060	5380	5380	5380	5380	0
259	20230705	153300	339981060	5380	5380	5380	5380	0
260	20230705	153200	339981060	5380	5380	5380	5380	0
261	20230705	153100	339981060	5380	5380	5380	5380	0
262	20230705	153000	339981060	5380	5380	5380	5380	1334
263	20230705	152900	332804140	5370	5370	5370	5370	0
264	20230705	152800	332804140	5370	5370	5370	5370	0
265	20230705	152700	332804140	5370	5370	5370	5370	0
266	20230705	152600	332804140	5370	5370	5370	5370	0
267	20230705	152500	332804140	5370	5370	5370	5370	0
268	20230705	152400	332804140	5370	5370	5370	5370	0
269	20230705	152300	332804140	5370	5370	5370	5370	0
270	20230705	152200	332804140	5370	5370	5370	5370	0
271	20230705	152100	332804140	5370	5370	5370	5370	0
272	20230705	152000	332804140	5370	5370	5370	5370	0
273	20230705	151900	332804140	5370	5360	5370	5360	154
274	20230705	151800	331977610	5360	5360	5360	5360	370
275	20230705	151700	329994410	5370	5370	5370	5370	56
276	20230705	151600	329693690	5360	5370	5370	5360	101
277	20230705	151500	329152310	5360	5370	5370	5360	131
278	20230705	151400	328449550	5370	5360	5370	5360	231
279	20230705	151300	327211080	5370	5370	5370	5370	0
280	20230705	151200	327211080	5370	5370	5370	5370	6
281	20230705	151100	327178860	5370	5370	5370	5370	1
282	20230705	151000	327173490	5370	5370	5370	5370	1
283	20230705	150900	327168120	5370	5370	5370	5370	15
284	20230705	150800	327087570	5360	5360	5360	5360	8
285	20230705	150700	327044690	5370	5370	5370	5370	136
286	20230705	150600	326314370	5370	5360	5370	5360	1039
287	20230705	150500	320745320	5360	5360	5360	5360	102
288	20230705	150400	320198600	5360	5360	5360	5360	570
289	20230705	150300	317143400	5360	5360	5360	5360	187
290	20230705	150200	316141080	5360	5360	5360	5360	4
291	20230705	150100	316119640	5350	5350	5350	5350	10
292	20230705	150000	316066140	5360	5360	5360	5360	35
293	20230705	145900	315878540	5360	5360	5360	5360	5
294	20230705	145800	315851740	5360	5360	5360	5360	0
295	20230705	145700	315851740	5360	5370	5370	5360	348
296	20230705	145600	313986230	5360	5360	5360	5360	208
297	20230705	145500	312871350	5370	5370	5370	5370	22
298	20230705	145400	312753210	5370	5370	5370	5370	0
299	20230705	145300	312753210	5370	5370	5370	5370	187
300	20230705	145200	311749020	5370	5360	5370	5350	136
301	20230705	145100	311019910	5360	5360	5360	5360	11
302	20230705	145000	310960950	5360	5350	5360	5350	135
303	20230705	144900	310237370	5350	5350	5350	5350	203
304	20230705	144800	309151320	5360	5360	5360	5360	4
305	20230705	144700	309129880	5360	5360	5360	5360	1
306	20230705	144600	309124520	5360	5360	5360	5360	0
307	20230705	144500	309124520	5360	5360	5360	5360	38
308	20230705	144400	308920840	5360	5360	5360	5360	3
309	20230705	144300	308904760	5360	5360	5360	5360	7
310	20230705	144200	308867240	5350	5360	5360	5350	40
311	20230705	144100	308653140	5370	5370	5370	5370	1
312	20230705	144000	308647770	5370	5360	5370	5360	136
313	20230705	143900	307918460	5360	5370	5370	5360	160
314	20230705	143800	307059310	5370	5370	5370	5370	1
315	20230705	143700	307053940	5370	5370	5370	5370	0
316	20230705	143600	307053940	5370	5370	5370	5370	0
317	20230705	143500	307053940	5370	5370	5370	5370	13
318	20230705	143400	306984130	5370	5370	5370	5370	0
319	20230705	143300	306984130	5370	5360	5370	5360	435
320	20230705	143200	304651180	5360	5360	5360	5360	950
321	20230705	143100	299559180	5360	5370	5370	5350	82
322	20230705	143000	299119780	5350	5350	5350	5350	94
323	20230705	142900	298616880	5350	5350	5350	5350	12
324	20230705	142800	298552680	5370	5370	5370	5370	2
325	20230705	142700	298541940	5370	5370	5370	5370	0
326	20230705	142600	298541940	5370	5370	5370	5370	12
327	20230705	142500	298477500	5360	5360	5360	5360	0
328	20230705	142400	298477500	5360	5360	5360	5360	0
329	20230705	142300	298477500	5360	5360	5360	5360	1150
330	20230705	142200	292313500	5370	5370	5370	5370	0
331	20230705	142100	292313500	5370	5370	5370	5370	1
332	20230705	142000	292308130	5370	5370	5370	5370	0
333	20230705	141900	292308130	5370	5370	5370	5370	10
334	20230705	141800	292254430	5370	5370	5370	5370	0
335	20230705	141700	292254430	5370	5370	5370	5370	0
336	20230705	141600	292254430	5370	5370	5370	5370	0
337	20230705	141500	292254430	5370	5370	5370	5370	0
338	20230705	141400	292254430	5370	5370	5370	5370	0
339	20230705	141300	292254430	5370	5370	5370	5370	0
340	20230705	141200	292254430	5370	5370	5370	5370	0
341	20230705	141100	292254430	5370	5370	5370	5370	0
342	20230705	141000	292254430	5370	5370	5370	5370	0
343	20230705	140900	292254430	5370	5370	5370	5370	1
344	20230705	140800	292249060	5370	5370	5370	5370	0
345	20230705	140700	292249060	5370	5370	5370	5370	1
346	20230705	140600	292243690	5380	5380	5380	5380	8
347	20230705	140500	292200650	5380	5380	5380	5380	0
348	20230705	140400	292200650	5380	5370	5380	5370	97
349	20230705	140300	291679000	5380	5380	5380	5380	721
350	20230705	140200	287800020	5380	5380	5380	5380	109
351	20230705	140100	287213600	5380	5380	5380	5380	0
352	20230705	140000	287213600	5380	5380	5380	5380	0
353	20230705	135900	287213600	5380	5380	5380	5380	2
354	20230705	135800	287202840	5380	5380	5380	5380	10
355	20230705	135700	287149040	5380	5370	5380	5370	86
356	20230705	135600	286687040	5360	5360	5360	5360	5
357	20230705	135500	286660240	5370	5370	5370	5370	94
358	20230705	135400	286155460	5360	5370	5370	5360	11
359	20230705	135300	286096440	5360	5360	5360	5360	26
360	20230705	135200	285957080	5370	5370	5370	5370	33
361	20230705	135100	285779870	5370	5370	5370	5370	0
362	20230705	135000	285779870	5370	5380	5380	5370	333
363	20230705	134900	283991650	5380	5380	5380	5380	0
364	20230705	134800	283991650	5380	5380	5380	5380	2
365	20230705	134700	283980890	5380	5380	5380	5380	1
366	20230705	134600	283975510	5380	5380	5380	5380	0
367	20230705	134500	283975510	5380	5380	5380	5380	11
368	20230705	134400	283916330	5370	5370	5370	5370	109
369	20230705	134300	283331000	5380	5380	5380	5380	0
370	20230705	134200	283331000	5380	5380	5380	5380	0
371	20230705	134100	283331000	5380	5380	5380	5380	0
372	20230705	134000	283331000	5380	5380	5380	5380	1
373	20230705	133900	283325620	5380	5380	5380	5380	0
374	20230705	133800	283325620	5380	5380	5380	5380	11
375	20230705	133700	283266440	5380	5380	5380	5380	5
376	20230705	133600	283239540	5380	5370	5380	5370	105
377	20230705	133500	282674690	5380	5380	5380	5380	1
378	20230705	133400	282669310	5380	5380	5380	5380	0
379	20230705	133300	282669310	5380	5380	5380	5380	6
380	20230705	133200	282637030	5380	5380	5380	5380	25
381	20230705	133100	282502530	5380	5380	5380	5380	0
382	20230705	133000	282502530	5380	5380	5380	5380	104
383	20230705	132900	281943010	5380	5380	5380	5380	0
384	20230705	132800	281943010	5380	5380	5380	5380	316
385	20230705	132700	280242930	5380	5370	5380	5370	19
386	20230705	132600	280140720	5370	5370	5370	5370	0
387	20230705	132500	280140720	5370	5360	5370	5360	1333
388	20230705	132400	272994510	5360	5360	5360	5360	76
389	20230705	132300	272587150	5370	5370	5370	5370	50
390	20230705	132200	272318650	5360	5360	5360	5360	237
391	20230705	132100	271048330	5360	5370	5370	5360	9
392	20230705	132000	271000030	5380	5380	5380	5380	0
393	20230705	131900	271000030	5380	5380	5380	5380	0
394	20230705	131800	271000030	5380	5380	5380	5380	65
395	20230705	131700	270650330	5380	5380	5380	5380	0
396	20230705	131600	270650330	5380	5380	5380	5380	101
397	20230705	131500	270106950	5360	5360	5360	5360	1448
398	20230705	131400	262345670	5360	5360	5360	5360	96
399	20230705	131300	261831110	5380	5370	5380	5370	184
400	20230705	131200	260842850	5380	5380	5380	5380	1
401	20230705	131100	260837470	5380	5380	5380	5380	7
402	20230705	131000	260799810	5370	5370	5370	5370	0
403	20230705	130900	260799810	5370	5380	5380	5370	70
404	20230705	130800	260423510	5370	5370	5370	5370	0
405	20230705	130700	260423510	5370	5370	5370	5370	400
406	20230705	130600	258275510	5380	5380	5380	5380	1
407	20230705	130500	258270130	5380	5380	5380	5380	0
408	20230705	130400	258270130	5380	5380	5380	5380	14
409	20230705	130300	258194810	5370	5370	5370	5370	0
410	20230705	130200	258194810	5370	5370	5370	5370	100
411	20230705	130100	257657810	5380	5370	5380	5370	410
412	20230705	130000	255455720	5370	5370	5370	5370	0
413	20230705	125900	255455720	5370	5370	5380	5370	177
414	20230705	125800	254505070	5370	5370	5370	5370	0
415	20230705	125700	254505070	5370	5370	5370	5370	1
416	20230705	125600	254499700	5380	5380	5380	5380	1
417	20230705	125500	254494320	5380	5380	5380	5380	0
418	20230705	125400	254494320	5380	5380	5380	5380	5
419	20230705	125300	254467420	5380	5380	5380	5380	50
420	20230705	125200	254198420	5380	5380	5380	5380	0
421	20230705	125100	254198420	5380	5380	5380	5380	0
422	20230705	125000	254198420	5380	5380	5380	5380	0
423	20230705	124900	254198420	5380	5380	5380	5380	0
424	20230705	124800	254198420	5380	5380	5380	5380	0
425	20230705	124700	254198420	5380	5380	5380	5380	15
426	20230705	124600	254117720	5380	5380	5380	5380	23
427	20230705	124500	253993980	5380	5380	5380	5380	1
428	20230705	124400	253988600	5380	5380	5380	5380	14
429	20230705	124300	253913280	5380	5370	5380	5370	142
430	20230705	124200	253150720	5380	5380	5380	5380	6
431	20230705	124100	253118440	5380	5380	5380	5380	0
432	20230705	124000	253118440	5380	5380	5380	5380	5
433	20230705	123900	253091540	5370	5370	5370	5370	0
434	20230705	123800	253091540	5370	5370	5370	5370	40
435	20230705	123700	252876740	5380	5380	5380	5380	8
436	20230705	123600	252833700	5370	5370	5370	5370	71
437	20230705	123500	252452430	5370	5370	5370	5370	5
438	20230705	123400	252425580	5370	5370	5370	5370	0
439	20230705	123300	252425580	5370	5370	5370	5370	13
440	20230705	123200	252355770	5370	5370	5370	5370	78
441	20230705	123100	251936910	5370	5370	5370	5370	44
442	20230705	123000	251700630	5370	5370	5370	5370	397
443	20230705	122900	249568740	5370	5380	5380	5370	114
444	20230705	122800	248955580	5380	5380	5380	5380	11
445	20230705	122700	248896400	5380	5380	5380	5380	0
446	20230705	122600	248896400	5380	5380	5380	5380	0
447	20230705	122500	248896400	5380	5380	5380	5380	28
448	20230705	122400	248745760	5380	5380	5380	5380	0
449	20230705	122300	248745760	5380	5380	5380	5380	75
450	20230705	122200	248342260	5350	5370	5370	5350	953
451	20230705	122100	243240220	5370	5370	5370	5370	0
452	20230705	122000	243240220	5370	5390	5390	5370	4
453	20230705	121900	243218720	5390	5390	5390	5390	0
454	20230705	121800	243218720	5390	5390	5390	5390	4
455	20230705	121700	243197160	5390	5390	5390	5390	0
456	20230705	121600	243197160	5390	5390	5390	5390	0
457	20230705	121500	243197160	5390	5370	5390	5370	492
458	20230705	121400	240554220	5390	5390	5390	5390	0
459	20230705	121300	240554220	5390	5390	5390	5390	2
460	20230705	121200	240543440	5400	5400	5400	5400	0
461	20230705	121100	240543440	5400	5400	5400	5400	18
462	20230705	121000	240446240	5370	5370	5370	5370	0
463	20230705	120900	240446240	5370	5380	5380	5370	180
464	20230705	120800	239478390	5400	5400	5400	5400	1
465	20230705	120700	239472990	5400	5400	5400	5400	11
466	20230705	120600	239413590	5400	5400	5400	5400	4
467	20230705	120500	239391990	5380	5380	5380	5380	2
468	20230705	120400	239381230	5400	5400	5400	5400	2
469	20230705	120300	239370430	5400	5400	5400	5400	5
470	20230705	120200	239343430	5400	5400	5400	5400	0
471	20230705	120100	239343430	5400	5400	5400	5400	13
472	20230705	120000	239273230	5400	5390	5400	5390	36
473	20230705	115900	239078910	5390	5390	5390	5390	46
474	20230705	115800	238830970	5380	5380	5380	5380	2
475	20230705	115700	238820210	5390	5390	5390	5390	0
476	20230705	115600	238820210	5390	5390	5390	5390	67
477	20230705	115500	238459080	5390	5390	5390	5390	10
478	20230705	115400	238405180	5390	5390	5390	5390	67
479	20230705	115300	238044050	5390	5390	5390	5390	0
480	20230705	115200	238044050	5390	5390	5390	5390	20
481	20230705	115100	237936250	5390	5390	5390	5390	68
482	20230705	115000	237569730	5390	5390	5390	5390	0
483	20230705	114900	237569730	5390	5390	5390	5390	67
484	20230705	114800	237208600	5390	5390	5390	5390	0
485	20230705	114700	237208600	5390	5390	5390	5390	34
486	20230705	114600	237025340	5390	5390	5390	5390	67
487	20230705	114500	236664210	5380	5380	5380	5380	50
488	20230705	114400	236395210	5390	5390	5390	5390	67
489	20230705	114300	236034080	5390	5390	5390	5390	0
490	20230705	114200	236034080	5390	5390	5390	5390	68
491	20230705	114100	235667560	5380	5390	5390	5380	22
492	20230705	114000	235549180	5390	5390	5390	5390	0
493	20230705	113900	235549180	5390	5390	5390	5390	93
494	20230705	113800	235047910	5390	5390	5390	5390	0
495	20230705	113700	235047910	5390	5390	5390	5390	67
496	20230705	113600	234686780	5380	5380	5380	5380	40
497	20230705	113500	234471580	5380	5380	5380	5380	0
498	20230705	113400	234471580	5380	5380	5380	5380	24
499	20230705	113300	234342460	5390	5390	5390	5390	0
500	20230705	113200	234342460	5390	5390	5390	5390	67
501	20230705	113100	233981330	5390	5390	5390	5390	990
502	20230705	113000	228645230	5390	5400	5400	5390	1097
503	20230705	112900	222731730	5400	5400	5400	5390	212
504	20230705	112800	221586940	5400	5400	5400	5400	0
505	20230705	112700	221586940	5400	5390	5400	5390	1676
506	20230705	112600	212553280	5380	5380	5380	5380	72
507	20230705	112500	212165920	5390	5390	5390	5390	68
508	20230705	112400	211799400	5390	5390	5390	5390	800
509	20230705	112300	207487400	5380	5390	5390	5380	62
510	20230705	112200	207153370	5400	5390	5400	5380	129
511	20230705	112100	206457910	5390	5390	5390	5390	100
512	20230705	112000	205918910	5390	5390	5390	5390	67
513	20230705	111900	205557780	5390	5390	5390	5390	64
514	20230705	111800	205212820	5390	5390	5390	5390	1700
515	20230705	111700	196049820	5390	5390	5390	5390	67
516	20230705	111600	195688690	5380	5390	5390	5380	103
517	20230705	111500	195133550	5390	5390	5390	5380	1138
518	20230705	111400	189001010	5390	5390	5390	5390	1330
519	20230705	111300	181832310	5390	5390	5390	5390	77
520	20230705	111200	181417280	5390	5390	5390	5390	78
521	20230705	111100	180996860	5390	5390	5390	5390	5
522	20230705	111000	180969910	5390	5380	5390	5380	442
523	20230705	110900	178591280	5380	5380	5380	5380	29
524	20230705	110800	178435260	5380	5380	5380	5380	68
525	20230705	110700	178069420	5380	5380	5380	5380	15
526	20230705	110600	177988720	5380	5380	5380	5350	487
527	20230705	110500	175368750	5380	5360	5380	5360	757
528	20230705	110400	171309890	5360	5380	5380	5360	492
529	20230705	110300	168668880	5380	5370	5380	5370	101
530	20230705	110200	168125840	5370	5380	5380	5370	67
531	20230705	110100	167766040	5370	5370	5380	5370	95
532	20230705	110000	167254970	5370	5360	5370	5360	2
533	20230705	105900	167244240	5380	5380	5380	5380	0
534	20230705	105800	167244240	5380	5380	5380	5380	69
535	20230705	105700	166873020	5380	5380	5380	5380	0
536	20230705	105600	166873020	5380	5380	5380	5380	67
537	20230705	105500	166512560	5380	5380	5380	5380	0
538	20230705	105400	166512560	5380	5350	5380	5350	201
539	20230705	105300	165437180	5380	5380	5380	5380	69
540	20230705	105200	165065960	5380	5380	5380	5380	46
541	20230705	105100	164818480	5380	5380	5380	5380	68
542	20230705	105000	164452640	5380	5350	5380	5350	17
543	20230705	104900	164361630	5340	5350	5350	5340	11
544	20230705	104800	164302880	5380	5340	5380	5340	976
545	20230705	104700	159066040	5380	5380	5380	5380	0
546	20230705	104600	159066040	5380	5380	5380	5380	67
547	20230705	104500	158705580	5380	5380	5380	5380	0
548	20230705	104400	158705580	5380	5380	5380	5380	67
549	20230705	104300	158345120	5340	5380	5380	5340	96
550	20230705	104200	157831280	5380	5380	5380	5380	0
551	20230705	104100	157831280	5380	5380	5380	5340	96
552	20230705	104000	157315000	5380	5380	5380	5380	121
553	20230705	103900	156664020	5380	5370	5380	5330	2378
554	20230705	103800	143966550	5380	5380	5380	5380	0
555	20230705	103700	143966550	5380	5380	5380	5370	93
556	20230705	103600	143466400	5380	5370	5380	5370	481
557	20230705	103500	140880370	5370	5370	5370	5370	98
558	20230705	103400	140354110	5370	5370	5370	5370	74
559	20230705	103300	139956730	5340	5340	5340	5340	0
560	20230705	103200	139956730	5340	5340	5340	5340	528
561	20230705	103100	137137210	5340	5360	5360	5340	552
562	20230705	103000	134188990	5370	5370	5370	5370	0
563	20230705	102900	134188990	5370	5370	5370	5370	67
564	20230705	102800	133829200	5370	5370	5370	5370	0
565	20230705	102700	133829200	5370	5370	5370	5370	67
566	20230705	102600	133469410	5370	5370	5370	5370	0
567	20230705	102500	133469410	5370	5370	5370	5370	40
568	20230705	102400	133254610	5370	5360	5370	5360	129
569	20230705	102300	132562500	5360	5360	5370	5360	33
570	20230705	102200	132385600	5360	5360	5360	5350	504
571	20230705	102100	129685730	5360	5350	5360	5350	302
572	20230705	102000	128068380	5340	5350	5350	5340	93
573	20230705	101900	127571090	5340	5340	5340	5340	0
574	20230705	101800	127571090	5340	5340	5340	5340	0
575	20230705	101700	127571090	5340	5340	5340	5340	491
576	20230705	101600	124949150	5350	5350	5350	5350	256
577	20230705	101500	123579550	5350	5360	5360	5350	437
578	20230705	101400	121240410	5360	5350	5360	5350	285
579	20230705	101300	119715650	5350	5350	5350	5350	43
580	20230705	101200	119485600	5350	5350	5350	5350	162
581	20230705	101100	118618900	5350	5340	5350	5340	60
582	20230705	101000	118298480	5350	5350	5350	5350	68
583	20230705	100900	117934680	5350	5350	5350	5350	1
584	20230705	100800	117929330	5370	5370	5370	5370	0
585	20230705	100700	117929330	5370	5370	5370	5370	67
586	20230705	100600	117569540	5370	5340	5370	5340	2
587	20230705	100500	117558830	5370	5370	5370	5370	68
588	20230705	100400	117193670	5370	5380	5380	5320	2093
589	20230705	100300	106032740	5380	5380	5390	5380	1830
590	20230705	100200	96173860	5380	5390	5390	5370	2037
591	20230705	100100	85215060	5390	5390	5390	5380	106
592	20230705	100000	84644260	5380	5370	5380	5350	2595
593	20230705	095900	70693720	5370	5360	5370	5360	71
594	20230705	095800	70312580	5360	5350	5360	5350	167
595	20230705	095700	69418080	5350	5350	5350	5350	100
596	20230705	095600	68883080	5340	5350	5350	5340	853
597	20230705	095500	64327860	5340	5350	5350	5340	807
598	20230705	095400	60010710	5350	5340	5350	5340	55
599	20230705	095300	59717000	5340	5330	5340	5330	624
600	20230705	095200	56390190	5330	5320	5330	5320	1320
601	20230705	095100	49363750	5320	5330	5330	5320	88
602	20230705	095000	48895550	5330	5330	5330	5330	0
603	20230705	094900	48895550	5330	5330	5330	5330	0
604	20230705	094800	48895550	5330	5330	5330	5330	210
605	20230705	094700	47776250	5330	5330	5330	5330	0
606	20230705	094600	47776250	5330	5330	5330	5330	67
607	20230705	094500	47419140	5330	5330	5330	5330	0
608	20230705	094400	47419140	5330	5320	5330	5320	396
609	20230705	094300	45308470	5330	5330	5330	5330	104
610	20230705	094200	44754150	5320	5320	5320	5320	50
611	20230705	094100	44488150	5320	5330	5330	5320	77
612	20230705	094000	44077840	5310	5320	5320	5310	746
613	20230705	093900	40115270	5330	5330	5330	5330	2
614	20230705	093800	40104610	5330	5330	5330	5330	67
615	20230705	093700	39747500	5330	5330	5330	5330	0
616	20230705	093600	39747500	5330	5330	5330	5330	66
617	20230705	093500	39395720	5330	5330	5330	5330	48
618	20230705	093400	39139880	5330	5330	5330	5320	170
619	20230705	093300	38233880	5330	5330	5330	5330	149
620	20230705	093200	37439710	5330	5340	5340	5330	15
621	20230705	093100	37359740	5330	5330	5330	5330	16
622	20230705	093000	37274460	5320	5320	5320	5320	0
623	20230705	092900	37274460	5320	5340	5340	5320	179
624	20230705	092800	36320600	5320	5340	5340	5320	22
625	20230705	092700	36203480	5340	5340	5340	5340	27
626	20230705	092600	36059300	5340	5340	5340	5340	67
627	20230705	092500	35701520	5320	5320	5320	5320	0
628	20230705	092400	35701520	5320	5330	5330	5320	260
629	20230705	092300	34316120	5330	5330	5330	5330	200
630	20230705	092200	33250120	5340	5340	5340	5340	791
631	20230705	092100	29026180	5340	5340	5340	5340	0
632	20230705	092000	29026180	5340	5330	5340	5330	3049
633	20230705	091900	12772520	5330	5320	5330	5320	300
634	20230705	091800	11175850	5320	5320	5320	5320	0
635	20230705	091700	11175850	5320	5320	5320	5320	69
636	20230705	091600	10808770	5310	5310	5310	5310	0
637	20230705	091500	10808770	5310	5310	5310	5310	5
638	20230705	091400	10782220	5310	5310	5310	5310	3
639	20230705	091300	10766290	5320	5320	5320	5320	11
640	20230705	091200	10707770	5310	5310	5310	5310	0
641	20230705	091100	10707770	5310	5310	5310	5310	10
642	20230705	091000	10654670	5310	5310	5310	5310	105
643	20230705	090900	10097120	5310	5310	5310	5310	106
644	20230705	090800	9534260	5310	5310	5310	5310	0
645	20230705	090700	9534260	5310	5310	5310	5310	0
646	20230705	090600	9534260	5310	5310	5310	5310	32
647	20230705	090500	9364340	5290	5290	5290	5290	0
648	20230705	090400	9364340	5290	5290	5290	5290	29
649	20230705	090300	9210930	5290	5290	5290	5290	0
650	20230705	090200	9210930	5290	5300	5300	5290	817
651	20230705	090100	4887960	5290	5290	5290	5290	0
652	20230705	090000	4887960	5290	5290	5290	5290	924