KissMeData/225220/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202500	461821250	4030	4030	4030	4030	1751
3	20230706	202400	461821250	4030	4030	4030	4030	0
4	20230706	202300	461821250	4030	4030	4030	4030	0
5	20230706	202200	461821250	4030	4030	4030	4030	0
6	20230706	202100	461821250	4030	4030	4030	4030	0
7	20230706	202000	461821250	4030	4030	4030	4030	0
8	20230706	201900	461821250	4030	4030	4030	4030	0
9	20230706	201800	461821250	4030	4030	4030	4030	0
10	20230706	201700	461821250	4030	4030	4030	4030	0
11	20230706	201600	461821250	4030	4030	4030	4030	0
12	20230706	201500	461821250	4030	4030	4030	4030	0
13	20230706	201400	461821250	4030	4030	4030	4030	0
14	20230706	201300	461821250	4030	4030	4030	4030	0
15	20230706	201200	461821250	4030	4030	4030	4030	0
16	20230706	201100	461821250	4030	4030	4030	4030	0
17	20230706	201000	461821250	4030	4030	4030	4030	0
18	20230706	200900	461821250	4030	4030	4030	4030	0
19	20230706	200800	461821250	4030	4030	4030	4030	0
20	20230706	200700	461821250	4030	4030	4030	4030	0
21	20230706	200600	461821250	4030	4030	4030	4030	0
22	20230706	200500	461821250	4030	4030	4030	4030	0
23	20230706	200400	461821250	4030	4030	4030	4030	0
24	20230706	200300	461821250	4030	4030	4030	4030	0
25	20230706	200200	461821250	4030	4030	4030	4030	0
26	20230706	200100	461821250	4030	4030	4030	4030	0
27	20230706	200000	461821250	4030	4030	4030	4030	0
28	20230706	195900	461821250	4030	4030	4030	4030	0
29	20230706	195800	461821250	4030	4030	4030	4030	0
30	20230706	195700	461821250	4030	4030	4030	4030	0
31	20230706	195600	461821250	4030	4030	4030	4030	0
32	20230706	195500	461821250	4030	4030	4030	4030	1751
33	20230706	195400	461821250	4030	4030	4030	4030	0
34	20230706	195300	461821250	4030	4030	4030	4030	0
35	20230706	195200	461821250	4030	4030	4030	4030	0
36	20230706	195100	461821250	4030	4030	4030	4030	0
37	20230706	195000	461821250	4030	4030	4030	4030	0
38	20230706	194900	461821250	4030	4030	4030	4030	0
39	20230706	194800	461821250	4030	4030	4030	4030	0
40	20230706	194700	461821250	4030	4030	4030	4030	0
41	20230706	194600	461821250	4030	4030	4030	4030	0
42	20230706	194500	461821250	4030	4030	4030	4030	0
43	20230706	194400	461821250	4030	4030	4030	4030	0
44	20230706	194300	461821250	4030	4030	4030	4030	0
45	20230706	194200	461821250	4030	4030	4030	4030	0
46	20230706	194100	461821250	4030	4030	4030	4030	0
47	20230706	194000	461821250	4030	4030	4030	4030	0
48	20230706	193900	461821250	4030	4030	4030	4030	0
49	20230706	193800	461821250	4030	4030	4030	4030	0
50	20230706	193700	461821250	4030	4030	4030	4030	0
51	20230706	193600	461821250	4030	4030	4030	4030	0
52	20230706	193500	461821250	4030	4030	4030	4030	0
53	20230706	193400	461821250	4030	4030	4030	4030	0
54	20230706	193300	461821250	4030	4030	4030	4030	0
55	20230706	193200	461821250	4030	4030	4030	4030	0
56	20230706	193100	461821250	4030	4030	4030	4030	0
57	20230706	193000	461821250	4030	4030	4030	4030	0
58	20230706	192900	461821250	4030	4030	4030	4030	0
59	20230706	192800	461821250	4030	4030	4030	4030	0
60	20230706	192700	461821250	4030	4030	4030	4030	0
61	20230706	192600	461821250	4030	4030	4030	4030	0
62	20230706	192500	461821250	4030	4030	4030	4030	1751
63	20230706	192400	461821250	4030	4030	4030	4030	0
64	20230706	192300	461821250	4030	4030	4030	4030	0
65	20230706	192200	461821250	4030	4030	4030	4030	0
66	20230706	192100	461821250	4030	4030	4030	4030	0
67	20230706	192000	461821250	4030	4030	4030	4030	0
68	20230706	191900	461821250	4030	4030	4030	4030	0
69	20230706	191800	461821250	4030	4030	4030	4030	0
70	20230706	191700	461821250	4030	4030	4030	4030	0
71	20230706	191600	461821250	4030	4030	4030	4030	0
72	20230706	191500	461821250	4030	4030	4030	4030	0
73	20230706	191400	461821250	4030	4030	4030	4030	0
74	20230706	191300	461821250	4030	4030	4030	4030	0
75	20230706	191200	461821250	4030	4030	4030	4030	0
76	20230706	191100	461821250	4030	4030	4030	4030	0
77	20230706	191000	461821250	4030	4030	4030	4030	0
78	20230706	190900	461821250	4030	4030	4030	4030	0
79	20230706	190800	461821250	4030	4030	4030	4030	0
80	20230706	190700	461821250	4030	4030	4030	4030	0
81	20230706	190600	461821250	4030	4030	4030	4030	0
82	20230706	190500	461821250	4030	4030	4030	4030	0
83	20230706	190400	461821250	4030	4030	4030	4030	0
84	20230706	190300	461821250	4030	4030	4030	4030	0
85	20230706	190200	461821250	4030	4030	4030	4030	0
86	20230706	190100	461821250	4030	4030	4030	4030	0
87	20230706	190000	461821250	4030	4030	4030	4030	0
88	20230706	185900	461821250	4030	4030	4030	4030	0
89	20230706	185800	461821250	4030	4030	4030	4030	0
90	20230706	185700	461821250	4030	4030	4030	4030	0
91	20230706	185600	461821250	4030	4030	4030	4030	0
92	20230706	185500	461821250	4030	4030	4030	4030	1751
93	20230706	185400	461821250	4030	4030	4030	4030	0
94	20230706	185300	461821250	4030	4030	4030	4030	0
95	20230706	185200	461821250	4030	4030	4030	4030	0
96	20230706	185100	461821250	4030	4030	4030	4030	0
97	20230706	185000	461821250	4030	4030	4030	4030	0
98	20230706	184900	461821250	4030	4030	4030	4030	0
99	20230706	184800	461821250	4030	4030	4030	4030	0
100	20230706	184700	461821250	4030	4030	4030	4030	0
101	20230706	184600	461821250	4030	4030	4030	4030	0
102	20230706	184500	461821250	4030	4030	4030	4030	0
103	20230706	184400	461821250	4030	4030	4030	4030	0
104	20230706	184300	461821250	4030	4030	4030	4030	0
105	20230706	184200	461821250	4030	4030	4030	4030	0
106	20230706	184100	461821250	4030	4030	4030	4030	0
107	20230706	184000	461821250	4030	4030	4030	4030	0
108	20230706	183900	461821250	4030	4030	4030	4030	0
109	20230706	183800	461821250	4030	4030	4030	4030	0
110	20230706	183700	461821250	4030	4030	4030	4030	0
111	20230706	183600	461821250	4030	4030	4030	4030	0
112	20230706	183500	461821250	4030	4030	4030	4030	0
113	20230706	183400	461821250	4030	4030	4030	4030	0
114	20230706	183300	461821250	4030	4030	4030	4030	0
115	20230706	183200	461821250	4030	4030	4030	4030	0
116	20230706	183100	461821250	4030	4030	4030	4030	0
117	20230706	183000	461821250	4030	4030	4030	4030	0
118	20230706	182900	461821250	4030	4030	4030	4030	0
119	20230706	182800	461821250	4030	4030	4030	4030	0
120	20230706	182700	461821250	4030	4030	4030	4030	0
121	20230706	182600	461821250	4030	4030	4030	4030	0
122	20230706	182500	461821250	4030	4030	4030	4030	1751
123	20230706	182400	461821250	4030	4030	4030	4030	0
124	20230706	182300	461821250	4030	4030	4030	4030	0
125	20230706	182200	461821250	4030	4030	4030	4030	0
126	20230706	182100	461821250	4030	4030	4030	4030	0
127	20230706	182000	461821250	4030	4030	4030	4030	0
128	20230706	181900	461821250	4030	4030	4030	4030	0
129	20230706	181800	461821250	4030	4030	4030	4030	0
130	20230706	181700	461821250	4030	4030	4030	4030	0
131	20230706	181600	461821250	4030	4030	4030	4030	0
132	20230706	181500	461821250	4030	4030	4030	4030	0
133	20230706	181400	461821250	4030	4030	4030	4030	0
134	20230706	181300	461821250	4030	4030	4030	4030	0
135	20230706	181200	461821250	4030	4030	4030	4030	0
136	20230706	181100	461821250	4030	4030	4030	4030	0
137	20230706	181000	461821250	4030	4030	4030	4030	0
138	20230706	180900	461821250	4030	4030	4030	4030	0
139	20230706	180800	461821250	4030	4030	4030	4030	0
140	20230706	180700	461821250	4030	4030	4030	4030	0
141	20230706	180600	461821250	4030	4030	4030	4030	0
142	20230706	180500	461821250	4030	4030	4030	4030	0
143	20230706	180400	461821250	4030	4030	4030	4030	0
144	20230706	180300	461821250	4030	4030	4030	4030	0
145	20230706	180200	461821250	4030	4030	4030	4030	0
146	20230706	180100	461821250	4030	4030	4030	4030	0
147	20230706	180000	461821250	4030	4030	4030	4030	0
148	20230706	175900	461821250	4030	4030	4030	4030	0
149	20230706	175800	461821250	4030	4030	4030	4030	0
150	20230706	175700	461821250	4030	4030	4030	4030	0
151	20230706	175600	461821250	4030	4030	4030	4030	0
152	20230706	175500	461821250	4030	4030	4030	4030	1751
153	20230706	175400	461821250	4030	4030	4030	4030	0
154	20230706	175300	461821250	4030	4030	4030	4030	0
155	20230706	175200	461821250	4030	4030	4030	4030	0
156	20230706	175100	461821250	4030	4030	4030	4030	0
157	20230706	175000	461821250	4030	4030	4030	4030	0
158	20230706	174900	461821250	4030	4030	4030	4030	0
159	20230706	174800	461821250	4030	4030	4030	4030	0
160	20230706	174700	461821250	4030	4030	4030	4030	0
161	20230706	174600	461821250	4030	4030	4030	4030	0
162	20230706	174500	461821250	4030	4030	4030	4030	0
163	20230706	174400	461821250	4030	4030	4030	4030	0
164	20230706	174300	461821250	4030	4030	4030	4030	0
165	20230706	174200	461821250	4030	4030	4030	4030	0
166	20230706	174100	461821250	4030	4030	4030	4030	0
167	20230706	174000	461821250	4030	4030	4030	4030	0
168	20230706	173900	461821250	4030	4030	4030	4030	0
169	20230706	173800	461821250	4030	4030	4030	4030	0
170	20230706	173700	461821250	4030	4030	4030	4030	0
171	20230706	173600	461821250	4030	4030	4030	4030	0
172	20230706	173500	461821250	4030	4030	4030	4030	0
173	20230706	173400	461821250	4030	4030	4030	4030	0
174	20230706	173300	461821250	4030	4030	4030	4030	0
175	20230706	173200	461821250	4030	4030	4030	4030	0
176	20230706	173100	461821250	4030	4030	4030	4030	0
177	20230706	173000	461821250	4030	4030	4030	4030	0
178	20230706	172900	461821250	4030	4030	4030	4030	0
179	20230706	172800	461821250	4030	4030	4030	4030	0
180	20230706	172700	461821250	4030	4030	4030	4030	0
181	20230706	172600	461821250	4030	4030	4030	4030	0
182	20230706	172500	461821250	4030	4030	4030	4030	1751
183	20230706	172400	461821250	4030	4030	4030	4030	0
184	20230706	172300	461821250	4030	4030	4030	4030	0
185	20230706	172200	461821250	4030	4030	4030	4030	0
186	20230706	172100	461821250	4030	4030	4030	4030	0
187	20230706	172000	461821250	4030	4030	4030	4030	0
188	20230706	171900	461821250	4030	4030	4030	4030	0
189	20230706	171800	461821250	4030	4030	4030	4030	0
190	20230706	171700	461821250	4030	4030	4030	4030	0
191	20230706	171600	461821250	4030	4030	4030	4030	0
192	20230706	171500	461821250	4030	4030	4030	4030	0
193	20230706	171400	461821250	4030	4030	4030	4030	0
194	20230706	171300	461821250	4030	4030	4030	4030	0
195	20230706	171200	461821250	4030	4030	4030	4030	0
196	20230706	171100	461821250	4030	4030	4030	4030	0
197	20230706	171000	461821250	4030	4030	4030	4030	0
198	20230706	170900	461821250	4030	4030	4030	4030	0
199	20230706	170800	461821250	4030	4030	4030	4030	0
200	20230706	170700	461821250	4030	4030	4030	4030	0
201	20230706	170600	461821250	4030	4030	4030	4030	0
202	20230706	170500	461821250	4030	4030	4030	4030	0
203	20230706	170400	461821250	4030	4030	4030	4030	0
204	20230706	170300	461821250	4030	4030	4030	4030	0
205	20230706	170200	461821250	4030	4030	4030	4030	0
206	20230706	170100	461821250	4030	4030	4030	4030	0
207	20230706	170000	461821250	4030	4030	4030	4030	0
208	20230706	165900	461821250	4030	4030	4030	4030	0
209	20230706	165800	461821250	4030	4030	4030	4030	0
210	20230706	165700	461821250	4030	4030	4030	4030	0
211	20230706	165600	461821250	4030	4030	4030	4030	0
212	20230706	165500	461821250	4030	4030	4030	4030	1751
213	20230706	165400	461821250	4030	4030	4030	4030	0
214	20230706	165300	461821250	4030	4030	4030	4030	0
215	20230706	165200	461821250	4030	4030	4030	4030	0
216	20230706	165100	461821250	4030	4030	4030	4030	0
217	20230706	165000	461821250	4030	4030	4030	4030	0
218	20230706	164900	461821250	4030	4030	4030	4030	0
219	20230706	164800	461821250	4030	4030	4030	4030	0
220	20230706	164700	461821250	4030	4030	4030	4030	0
221	20230706	164600	461821250	4030	4030	4030	4030	0
222	20230706	164500	461821250	4030	4030	4030	4030	0
223	20230706	164400	461821250	4030	4030	4030	4030	0
224	20230706	164300	461821250	4030	4030	4030	4030	0
225	20230706	164200	461821250	4030	4030	4030	4030	0
226	20230706	164100	461821250	4030	4030	4030	4030	0
227	20230706	164000	461821250	4030	4030	4030	4030	0
228	20230706	163900	461821250	4030	4030	4030	4030	0
229	20230706	163800	461821250	4030	4030	4030	4030	0
230	20230706	163700	461821250	4030	4030	4030	4030	0
231	20230706	163600	461821250	4030	4030	4030	4030	0
232	20230706	163500	461821250	4030	4030	4030	4030	0
233	20230706	163400	461821250	4030	4030	4030	4030	0
234	20230706	163300	461821250	4030	4030	4030	4030	0
235	20230706	163200	461821250	4030	4030	4030	4030	0
236	20230706	163100	461821250	4030	4030	4030	4030	0
237	20230706	163000	461821250	4030	4030	4030	4030	0
238	20230706	162900	461821250	4030	4030	4030	4030	0
239	20230706	162800	461821250	4030	4030	4030	4030	0
240	20230706	162700	461821250	4030	4030	4030	4030	0
241	20230706	162600	461821250	4030	4030	4030	4030	0
242	20230706	162500	461821250	4030	4030	4030	4030	1751
243	20230706	162400	461821250	4030	4030	4030	4030	0
244	20230706	162300	461821250	4030	4030	4030	4030	0
245	20230706	162200	461821250	4030	4030	4030	4030	0
246	20230706	162100	461821250	4030	4030	4030	4030	0
247	20230706	162000	461821250	4030	4030	4030	4030	0
248	20230706	161900	461821250	4030	4030	4030	4030	0
249	20230706	161800	461821250	4030	4030	4030	4030	0
250	20230706	161700	461821250	4030	4030	4030	4030	0
251	20230706	161600	461821250	4030	4030	4030	4030	0
252	20230706	161500	461821250	4030	4030	4030	4030	0
253	20230706	161400	461821250	4030	4030	4030	4030	0
254	20230706	161300	461821250	4030	4030	4030	4030	0
255	20230706	161200	461821250	4030	4030	4030	4030	0
256	20230706	161100	461821250	4030	4030	4030	4030	0
257	20230706	161000	461821250	4030	4030	4030	4030	0
258	20230706	160900	461821250	4030	4030	4030	4030	0
259	20230706	160800	461821250	4030	4030	4030	4030	0
260	20230706	160700	461821250	4030	4030	4030	4030	0
261	20230706	160600	461821250	4030	4030	4030	4030	0
262	20230706	160500	461821250	4030	4030	4030	4030	0
263	20230706	160400	461821250	4030	4030	4030	4030	0
264	20230706	160300	461821250	4030	4030	4030	4030	0
265	20230706	160200	461821250	4030	4030	4030	4030	0
266	20230706	160100	461821250	4030	4030	4030	4030	0
267	20230706	160000	461821250	4030	4030	4030	4030	0
268	20230706	155900	461821250	4030	4030	4030	4030	0
269	20230706	155800	461821250	4030	4030	4030	4030	0
270	20230706	155700	461821250	4030	4030	4030	4030	0
271	20230706	155600	461821250	4030	4030	4030	4030	0
272	20230706	155500	461821250	4030	4030	4030	4030	1751
273	20230706	155400	461821250	4030	4030	4030	4030	0
274	20230706	155300	461821250	4030	4030	4030	4030	0
275	20230706	155200	461821250	4030	4030	4030	4030	0
276	20230706	155100	461821250	4030	4030	4030	4030	0
277	20230706	155000	461821250	4030	4030	4030	4030	0
278	20230706	154900	461821250	4030	4030	4030	4030	0
279	20230706	154800	461821250	4030	4030	4030	4030	0
280	20230706	154700	461821250	4030	4030	4030	4030	0
281	20230706	154600	461821250	4030	4030	4030	4030	0
282	20230706	154500	461821250	4030	4030	4030	4030	0
283	20230706	154400	461821250	4030	4030	4030	4030	0
284	20230706	154300	461821250	4030	4030	4030	4030	0
285	20230706	154200	461821250	4030	4030	4030	4030	0
286	20230706	154100	461821250	4030	4030	4030	4030	0
287	20230706	154000	461821250	4030	4030	4030	4030	0
288	20230706	153900	461821250	4030	4030	4030	4030	0
289	20230706	153800	461821250	4030	4030	4030	4030	0
290	20230706	153700	461821250	4030	4030	4030	4030	0
291	20230706	153600	461821250	4030	4030	4030	4030	0
292	20230706	153500	461821250	4030	4030	4030	4030	0
293	20230706	153400	461821250	4030	4030	4030	4030	0
294	20230706	153300	461821250	4030	4030	4030	4030	0
295	20230706	153200	461821250	4030	4030	4030	4030	0
296	20230706	153100	461821250	4030	4030	4030	4030	0
297	20230706	153000	461821250	4030	4030	4030	4030	1751
298	20230706	152900	454764720	4035	4035	4035	4035	0
299	20230706	152800	454764720	4035	4035	4035	4035	0
300	20230706	152700	454764720	4035	4035	4035	4035	0
301	20230706	152600	454764720	4035	4035	4035	4035	0
302	20230706	152500	454764720	4035	4035	4035	4035	0
303	20230706	152400	454764720	4035	4035	4035	4035	0
304	20230706	152300	454764720	4035	4035	4035	4035	0
305	20230706	152200	454764720	4035	4035	4035	4035	0
306	20230706	152100	454764720	4035	4035	4035	4035	0
307	20230706	152000	454764720	4035	4035	4035	4035	0
308	20230706	151900	454764720	4035	4020	4035	4005	1000
309	20230706	151800	450750660	4035	4025	4035	4020	235
310	20230706	151700	449805060	4030	4030	4030	4030	100
311	20230706	151600	449402060	4035	4025	4035	4025	22
312	20230706	151500	449313300	4035	4035	4035	4035	5
313	20230706	151400	449293125	4040	4040	4040	4040	3
314	20230706	151300	449281005	4030	4015	4040	4010	1311
315	20230706	151200	444016680	4020	4020	4020	4020	60
316	20230706	151100	443775480	4020	4025	4025	4020	60
317	20230706	151000	443534240	4050	4050	4050	4050	0
318	20230706	150900	443534240	4050	4045	4050	4045	2
319	20230706	150800	443526145	4020	4020	4020	4020	299
320	20230706	150700	442324165	4020	4025	4025	4020	290
321	20230706	150600	441158360	4025	4025	4025	4025	0
322	20230706	150500	441158360	4025	4025	4025	4025	0
323	20230706	150400	441158360	4025	4030	4030	4025	1066
324	20230706	150300	436867565	4035	4035	4035	4035	39
325	20230706	150200	436710200	4040	4035	4040	4035	26
326	20230706	150100	436605285	4040	4040	4040	4040	0
327	20230706	150000	436605285	4040	4040	4040	4040	0
328	20230706	145900	436605285	4040	4040	4040	4040	0
329	20230706	145800	436605285	4040	4040	4040	4040	109
330	20230706	145700	436164925	4045	4045	4045	4045	30
331	20230706	145600	436043575	4060	4060	4060	4060	0
332	20230706	145500	436043575	4060	4060	4060	4060	10
333	20230706	145400	436002975	4060	4050	4060	4050	14
334	20230706	145300	435946225	4050	4050	4050	4050	0
335	20230706	145200	435946225	4050	4050	4050	4050	0
336	20230706	145100	435946225	4050	4050	4050	4050	10
337	20230706	145000	435905725	4050	4050	4050	4050	1
338	20230706	144900	435901675	4060	4060	4060	4055	21
339	20230706	144800	435816510	4025	4055	4055	4025	572
340	20230706	144700	433510900	4055	4055	4055	4055	1
341	20230706	144600	433506845	4060	4060	4060	4060	7
342	20230706	144500	433478425	4060	4060	4060	4060	1
343	20230706	144400	433474365	4060	4060	4060	4060	0
344	20230706	144300	433474365	4060	4055	4060	4055	1000
345	20230706	144200	429416000	4065	4065	4065	4065	0
346	20230706	144100	429416000	4065	4065	4065	4065	0
347	20230706	144000	429416000	4065	4065	4065	4065	0
348	20230706	143900	429416000	4065	4065	4065	4065	20
349	20230706	143800	429334700	4065	4065	4065	4065	0
350	20230706	143700	429334700	4065	4065	4065	4065	0
351	20230706	143600	429334700	4065	4065	4065	4065	0
352	20230706	143500	429334700	4065	4065	4065	4065	0
353	20230706	143400	429334700	4065	4065	4065	4065	0
354	20230706	143300	429334700	4065	4065	4065	4065	20
355	20230706	143200	429253400	4070	4070	4070	4070	0
356	20230706	143100	429253400	4070	4070	4070	4070	0
357	20230706	143000	429253400	4070	4070	4070	4070	0
358	20230706	142900	429253400	4070	4050	4070	4040	345
359	20230706	142800	427857380	4070	4070	4070	4070	0
360	20230706	142700	427857380	4070	4070	4070	4070	0
361	20230706	142600	427857380	4070	4070	4070	4070	0
362	20230706	142500	427857380	4070	4070	4070	4070	0
363	20230706	142400	427857380	4070	4070	4070	4070	0
364	20230706	142300	427857380	4070	4070	4070	4070	0
365	20230706	142200	427857380	4070	4070	4070	4070	0
366	20230706	142100	427857380	4070	4070	4070	4070	1
367	20230706	142000	427853310	4065	4065	4065	4065	0
368	20230706	141900	427853310	4065	4065	4065	4065	10
369	20230706	141800	427812660	4070	4070	4070	4070	2
370	20230706	141700	427804520	4075	4075	4075	4075	0
371	20230706	141600	427804520	4075	4075	4075	4075	0
372	20230706	141500	427804520	4075	4075	4075	4075	0
373	20230706	141400	427804520	4075	4075	4075	4075	20
374	20230706	141300	427723020	4080	4080	4080	4080	0
375	20230706	141200	427723020	4080	4080	4080	4080	30
376	20230706	141100	427600620	4080	4080	4080	4080	2
377	20230706	141000	427592460	4080	4080	4080	4080	10
378	20230706	140900	427551660	4080	4080	4080	4080	100
379	20230706	140800	427143660	4080	4080	4080	4080	0
380	20230706	140700	427143660	4080	4080	4080	4080	0
381	20230706	140600	427143660	4080	4075	4080	4075	200
382	20230706	140500	426328190	4080	4080	4080	4080	0
383	20230706	140400	426328190	4080	4080	4080	4080	0
384	20230706	140300	426328190	4080	4080	4080	4080	0
385	20230706	140200	426328190	4080	4080	4080	4080	0
386	20230706	140100	426328190	4080	4080	4080	4080	0
387	20230706	140000	426328190	4080	4080	4080	4080	0
388	20230706	135900	426328190	4080	4080	4080	4080	0
389	20230706	135800	426328190	4080	4080	4080	4080	0
390	20230706	135700	426328190	4080	4080	4080	4080	0
391	20230706	135600	426328190	4080	4080	4080	4080	0
392	20230706	135500	426328190	4080	4080	4080	4080	1
393	20230706	135400	426324110	4025	4025	4025	4025	0
394	20230706	135300	426324110	4025	4025	4025	4025	1000
395	20230706	135200	422299110	4085	4070	4085	4070	196
396	20230706	135100	421499415	4080	4070	4080	4070	400
397	20230706	135000	419870885	4065	4045	4070	4045	925
398	20230706	134900	416115360	4045	4040	4045	4040	2
399	20230706	134800	416107275	4050	4030	4050	4000	1351
400	20230706	134700	410696895	4055	4055	4055	4055	0
401	20230706	134600	410696895	4055	4055	4055	4055	0
402	20230706	134500	410696895	4055	4055	4055	4055	0
403	20230706	134400	410696895	4055	4055	4055	4055	0
404	20230706	134300	410696895	4055	4055	4055	4055	0
405	20230706	134200	410696895	4055	4055	4055	4055	6
406	20230706	134100	410672565	4055	4055	4055	4055	1
407	20230706	134000	410668510	4000	4030	4030	4000	46
408	20230706	133900	410483760	4075	4075	4075	4075	0
409	20230706	133800	410483760	4075	4075	4075	4075	0
410	20230706	133700	410483760	4075	4075	4075	4075	0
411	20230706	133600	410483760	4075	4065	4075	4060	40
412	20230706	133500	410321140	4070	4065	4070	4065	21
413	20230706	133400	410235730	4075	4065	4075	4065	355
414	20230706	133300	408790955	4075	4000	4075	4000	1413
415	20230706	133200	403097770	3980	3995	3995	3980	1526
416	20230706	133100	397019215	3990	3990	3990	3990	500
417	20230706	133000	395024215	3985	3985	3985	3985	0
418	20230706	132900	395024215	3985	3985	3985	3985	200
419	20230706	132800	394227215	4000	3980	4000	3980	301
420	20230706	132700	393029215	3980	3980	3980	3980	0
421	20230706	132600	393029215	3980	3990	3990	3980	2853
422	20230706	132500	381672975	4045	4045	4045	4045	0
423	20230706	132400	381672975	4045	4045	4045	4045	0
424	20230706	132300	381672975	4045	4045	4045	4045	0
425	20230706	132200	381672975	4045	4045	4045	4045	0
426	20230706	132100	381672975	4045	3980	4045	3965	2775
427	20230706	132000	370629425	3980	3990	4020	3980	1927
428	20230706	131900	362952845	3985	4000	4020	3985	2818
429	20230706	131800	351702215	4000	4000	4000	4000	2
430	20230706	131700	351694215	4000	4020	4020	4000	3103
431	20230706	131600	339268695	4020	4020	4020	4020	0
432	20230706	131500	339268695	4020	4020	4020	4020	1
433	20230706	131400	339264675	4040	4040	4040	4040	0
434	20230706	131300	339264675	4040	4040	4040	4040	0
435	20230706	131200	339264675	4040	4040	4040	4040	247
436	20230706	131100	338266795	4050	4015	4050	4015	1502
437	20230706	131000	332236195	4015	4015	4015	4015	0
438	20230706	130900	332236195	4015	4020	4020	4015	900
439	20230706	130800	328622050	4050	4050	4050	4050	500
440	20230706	130700	326597050	4055	4055	4055	4055	0
441	20230706	130600	326597050	4055	4055	4055	4055	10
442	20230706	130500	326556500	4055	4055	4055	4055	0
443	20230706	130400	326556500	4055	4055	4055	4055	0
444	20230706	130300	326556500	4055	4020	4055	4015	796
445	20230706	130200	323358670	4020	4025	4025	4020	600
446	20230706	130100	320944765	4030	4030	4030	4030	0
447	20230706	130000	320944765	4030	4030	4030	4030	0
448	20230706	125900	320944765	4030	4035	4035	4025	761
449	20230706	125800	317877390	4040	4040	4040	4040	0
450	20230706	125700	317877390	4040	4040	4040	4040	0
451	20230706	125600	317877390	4040	4040	4040	4040	71
452	20230706	125500	317590550	4040	4040	4040	4040	10
453	20230706	125400	317550150	4030	4030	4030	4030	0
454	20230706	125300	317550150	4030	4030	4030	4030	0
455	20230706	125200	317550150	4030	4040	4040	4030	1707
456	20230706	125100	310661605	4040	4040	4040	4040	434
457	20230706	125000	308908245	4045	4045	4045	4045	106
458	20230706	124900	308479475	4045	4045	4045	4045	0
459	20230706	124800	308479475	4045	4045	4045	4045	0
460	20230706	124700	308479475	4045	4045	4045	4045	0
461	20230706	124600	308479475	4045	4045	4045	4045	0
462	20230706	124500	308479475	4045	4060	4060	4045	189
463	20230706	124400	307713340	4060	4060	4060	4060	0
464	20230706	124300	307713340	4060	4060	4060	4060	0
465	20230706	124200	307713340	4060	4065	4065	4060	314
466	20230706	124100	306437035	4075	4075	4075	4075	0
467	20230706	124000	306437035	4075	4070	4075	4070	203
468	20230706	123900	305610810	4075	4070	4075	4070	73
469	20230706	123800	305313650	4075	4075	4075	4075	0
470	20230706	123700	305313650	4075	4080	4080	4075	14
471	20230706	123600	305256595	4070	4070	4070	4070	200
472	20230706	123500	304442595	4070	4070	4070	4070	850
473	20230706	123400	300983095	4070	4070	4070	4070	140
474	20230706	123300	300413295	4070	4070	4070	4070	660
475	20230706	123200	297727095	4070	4070	4070	4070	401
476	20230706	123100	296095025	4070	4070	4070	4070	10
477	20230706	123000	296054325	4070	4070	4070	4070	185
478	20230706	122900	295301375	4070	4040	4070	4040	2
479	20230706	122800	295293265	4040	4065	4065	4040	3518
480	20230706	122700	281043020	4065	4065	4065	4065	0
481	20230706	122600	281043020	4065	4065	4065	4065	0
482	20230706	122500	281043020	4065	4065	4065	4065	1200
483	20230706	122400	276165020	4065	4065	4065	4065	0
484	20230706	122300	276165020	4065	4065	4065	4065	285
485	20230706	122200	275006495	4070	4070	4070	4070	3
486	20230706	122100	274994285	4070	4070	4070	4070	0
487	20230706	122000	274994285	4070	4070	4070	4070	0
488	20230706	121900	274994285	4070	4070	4070	4070	0
489	20230706	121800	274994285	4070	4070	4070	4070	550
490	20230706	121700	272755785	4080	4080	4080	4080	0
491	20230706	121600	272755785	4080	4080	4080	4080	334
492	20230706	121500	271393065	4080	4080	4080	4080	0
493	20230706	121400	271393065	4080	4080	4080	4080	0
494	20230706	121300	271393065	4080	4080	4080	4080	0
495	20230706	121200	271393065	4080	4080	4080	4080	0
496	20230706	121100	271393065	4080	4075	4080	4070	60
497	20230706	121000	271148560	4075	4080	4080	4075	10
498	20230706	120900	271107805	4090	4090	4090	4090	0
499	20230706	120800	271107805	4090	4090	4090	4090	0
500	20230706	120700	271107805	4090	4090	4090	4090	0
501	20230706	120600	271107805	4090	4090	4090	4090	0
502	20230706	120500	271107805	4090	4090	4090	4090	0
503	20230706	120400	271107805	4090	4090	4090	4090	0
504	20230706	120300	271107805	4090	4090	4090	4090	0
505	20230706	120200	271107805	4090	4090	4090	4090	250
506	20230706	120100	270085305	4090	4090	4090	4090	0
507	20230706	120000	270085305	4090	4090	4090	4090	6
508	20230706	115900	270060765	4090	4090	4090	4090	100
509	20230706	115800	269651765	4095	4095	4095	4095	0
510	20230706	115700	269651765	4095	4095	4095	4095	0
511	20230706	115600	269651765	4095	4095	4095	4095	0
512	20230706	115500	269651765	4095	4095	4095	4095	0
513	20230706	115400	269651765	4095	4095	4095	4095	0
514	20230706	115300	269651765	4095	4095	4095	4095	1
515	20230706	115200	269647670	4070	4070	4070	4070	0
516	20230706	115100	269647670	4070	4070	4070	4070	0
517	20230706	115000	269647670	4070	4070	4070	4070	0
518	20230706	114900	269647670	4070	4070	4070	4070	0
519	20230706	114800	269647670	4070	4070	4070	4070	3
520	20230706	114700	269635460	4070	4070	4070	4070	142
521	20230706	114600	269057520	4070	4070	4070	4070	157
522	20230706	114500	268418530	4095	4095	4095	4095	0
523	20230706	114400	268418530	4095	4095	4100	4095	102
524	20230706	114300	268000835	4095	4095	4095	4095	300
525	20230706	114200	266772335	4095	4095	4095	4095	0
526	20230706	114100	266772335	4095	4095	4095	4095	0
527	20230706	114000	266772335	4095	4085	4095	4085	1008
528	20230706	113900	262654645	4075	4065	4075	4065	139
529	20230706	113800	262088610	4065	4065	4065	4065	0
530	20230706	113700	262088610	4065	4065	4065	4065	0
531	20230706	113600	262088610	4065	4065	4065	4065	262
532	20230706	113500	261023580	4065	4065	4065	4065	0
533	20230706	113400	261023580	4065	4065	4065	4065	0
534	20230706	113300	261023580	4065	4065	4065	4065	49
535	20230706	113200	260824395	4065	4060	4065	4060	46
536	20230706	113100	260637605	4060	4065	4065	4060	609
537	20230706	113000	258162065	4055	4055	4055	4055	0
538	20230706	112900	258162065	4055	4055	4055	4055	8
539	20230706	112800	258129625	4055	4055	4055	4055	8
540	20230706	112700	258097185	4055	4055	4055	4055	212
541	20230706	112600	257237525	4055	4055	4055	4055	0
542	20230706	112500	257237525	4055	4065	4065	4055	120
543	20230706	112400	256750905	4055	4055	4055	4055	0
544	20230706	112300	256750905	4055	4055	4055	4055	143
545	20230706	112200	256171040	4060	4060	4060	4060	40
546	20230706	112100	256008640	4060	4060	4060	4060	0
547	20230706	112000	256008640	4060	4060	4060	4060	158
548	20230706	111900	255367160	4060	4060	4060	4060	534
549	20230706	111800	253199120	4065	4065	4065	4065	0
550	20230706	111700	253199120	4065	4065	4065	4065	436
551	20230706	111600	251426780	4075	4070	4075	4070	10
552	20230706	111500	251386055	4065	4065	4065	4065	0
553	20230706	111400	251386055	4065	4065	4065	4065	0
554	20230706	111300	251386055	4065	4065	4065	4065	0
555	20230706	111200	251386055	4065	4065	4065	4065	5
556	20230706	111100	251365730	4050	4050	4055	4050	155
557	20230706	111000	250737265	4080	4080	4080	4080	0
558	20230706	110900	250737265	4080	4050	4080	4050	2231
559	20230706	110800	241698085	4050	4050	4050	4050	903
560	20230706	110700	238040935	4050	4075	4075	4050	6547
561	20230706	110600	211479200	4085	4085	4085	4085	0
562	20230706	110500	211479200	4085	4085	4085	4085	0
563	20230706	110400	211479200	4085	4085	4085	4085	0
564	20230706	110300	211479200	4085	4085	4085	4085	0
565	20230706	110200	211479200	4085	4085	4085	4085	0
566	20230706	110100	211479200	4085	4085	4085	4085	0
567	20230706	110000	211479200	4085	4085	4085	4085	7
568	20230706	105900	211450605	4085	4080	4085	4080	4
569	20230706	105800	211434280	4075	4075	4075	4075	56
570	20230706	105700	211206080	4080	4080	4080	4080	1
571	20230706	105600	211202000	4075	4075	4075	4075	91
572	20230706	105500	210831175	4075	4075	4075	4075	100
573	20230706	105400	210423675	4085	4085	4085	4085	0
574	20230706	105300	210423675	4085	4085	4085	4085	0
575	20230706	105200	210423675	4085	4085	4085	4085	27
576	20230706	105100	210313380	4085	4085	4085	4085	102
577	20230706	105000	209896710	4085	4085	4085	4085	80
578	20230706	104900	209569910	4085	4085	4085	4085	120
579	20230706	104800	209079710	4085	4085	4085	4085	0
580	20230706	104700	209079710	4085	4080	4085	4080	7
581	20230706	104600	209051145	4080	4080	4080	4080	151
582	20230706	104500	208435065	4080	4080	4080	4080	0
583	20230706	104400	208435065	4080	4070	4080	4070	1053
584	20230706	104300	204149345	4065	4065	4065	4065	1
585	20230706	104200	204145280	4070	4070	4070	4070	1
586	20230706	104100	204141210	4070	4070	4070	4070	0
587	20230706	104000	204141210	4070	4070	4070	4070	10
588	20230706	103900	204100510	4070	4070	4070	4070	0
589	20230706	103800	204100510	4070	4070	4070	4070	1
590	20230706	103700	204096440	4075	4075	4075	4075	0
591	20230706	103600	204096440	4075	4075	4075	4075	0
592	20230706	103500	204096440	4075	4075	4075	4075	5
593	20230706	103400	204076065	4055	4055	4055	4055	0
594	20230706	103300	204076065	4055	4055	4055	4055	0
595	20230706	103200	204076065	4055	4060	4060	4055	1500
596	20230706	103100	197992280	4055	4055	4055	4055	1
597	20230706	103000	197988225	4055	4060	4060	4055	2000
598	20230706	102900	189876105	4060	4060	4060	4060	0
599	20230706	102800	189876105	4060	4070	4070	4060	3180
600	20230706	102700	176961050	4065	4065	4065	4065	0
601	20230706	102600	176961050	4065	4065	4065	4065	0
602	20230706	102500	176961050	4065	4065	4065	4065	0
603	20230706	102400	176961050	4065	4065	4065	4065	0
604	20230706	102300	176961050	4065	4065	4065	4065	0
605	20230706	102200	176961050	4065	4100	4100	4065	3097
606	20230706	102100	164336465	4100	4100	4100	4100	0
607	20230706	102000	164336465	4100	4100	4100	4100	0
608	20230706	101900	164336465	4100	4100	4100	4100	1
609	20230706	101800	164332365	4100	4100	4100	4100	0
610	20230706	101700	164332365	4100	4100	4100	4100	0
611	20230706	101600	164332365	4100	4090	4100	4090	6
612	20230706	101500	164307775	4090	4090	4090	4090	0
613	20230706	101400	164307775	4090	4090	4090	4090	0
614	20230706	101300	164307775	4090	4090	4090	4090	0
615	20230706	101200	164307775	4090	4090	4090	4090	30
616	20230706	101100	164185075	4085	4085	4085	4085	0
617	20230706	101000	164185075	4085	4085	4085	4085	0
618	20230706	100900	164185075	4085	4085	4085	4085	50
619	20230706	100800	163980825	4105	4105	4105	4105	1
620	20230706	100700	163976720	4100	4085	4100	4085	3
621	20230706	100600	163964450	4100	4100	4100	4100	100
622	20230706	100500	163554450	4085	4090	4090	4085	500
623	20230706	100400	161511825	4085	4085	4085	4085	0
624	20230706	100300	161511825	4085	4085	4085	4085	0
625	20230706	100200	161511825	4085	4085	4085	4085	0
626	20230706	100100	161511825	4085	4085	4085	4085	4
627	20230706	100000	161495485	4105	4100	4105	4100	2
628	20230706	095900	161487280	4100	4090	4100	4090	274
629	20230706	095800	160366080	4100	4100	4105	4100	1221
630	20230706	095700	155357625	4100	4100	4100	4100	0
631	20230706	095600	155357625	4100	4105	4105	4100	15
632	20230706	095500	155296100	4100	4100	4100	4100	0
633	20230706	095400	155296100	4100	4100	4100	4100	0
634	20230706	095300	155296100	4100	4100	4100	4100	22
635	20230706	095200	155205900	4100	4100	4100	4100	4
636	20230706	095100	155189500	4100	4100	4100	4100	549
637	20230706	095000	152938600	4100	4095	4100	4095	24
638	20230706	094900	152840215	4080	4085	4085	4080	97
639	20230706	094800	152444340	4095	4095	4095	4095	24
640	20230706	094700	152346060	4090	4090	4090	4090	0
641	20230706	094600	152346060	4090	4090	4090	4090	0
642	20230706	094500	152346060	4090	4090	4090	4090	41
643	20230706	094400	152178370	4090	4090	4090	4090	0
644	20230706	094300	152178370	4090	4115	4115	4090	155
645	20230706	094200	151544170	4090	4090	4090	4090	15
646	20230706	094100	151482820	4110	4090	4110	4090	2
647	20230706	094000	151474620	4115	4115	4115	4115	0
648	20230706	093900	151474620	4115	4115	4115	4115	0
649	20230706	093800	151474620	4115	4080	4115	4080	22
650	20230706	093700	151384825	4060	4120	4120	4060	1211
651	20230706	093600	146457180	4120	4120	4120	4120	1
652	20230706	093500	146453060	4120	4120	4120	4120	16
653	20230706	093400	146387140	4115	4120	4120	4115	2
654	20230706	093300	146378905	4120	4115	4120	4115	53
655	20230706	093200	146160755	4105	4095	4105	4095	394
656	20230706	093100	144545760	4105	4105	4105	4105	20
657	20230706	093000	144463660	4105	4105	4105	4105	15
658	20230706	092900	144402085	4080	4080	4080	4080	0
659	20230706	092800	144402085	4080	4115	4115	4080	4
660	20230706	092700	144385730	4095	4095	4095	4095	0
661	20230706	092600	144385730	4095	4080	4095	4050	6717
662	20230706	092500	117103375	4080	4100	4100	4080	4397
663	20230706	092400	99096880	4110	4100	4110	4100	2133
664	20230706	092300	90351550	4100	4115	4115	4100	170
665	20230706	092200	89654090	4115	4115	4115	4115	37
666	20230706	092100	89501835	4095	4100	4105	4095	1545
667	20230706	092000	83167385	4115	4105	4115	4100	352
668	20230706	091900	81723130	4100	4105	4105	4100	726
669	20230706	091800	78744030	4105	4105	4105	4105	0
670	20230706	091700	78744030	4105	4105	4105	4105	0
671	20230706	091600	78744030	4105	4120	4120	4100	3971
672	20230706	091500	62450320	4110	4120	4120	4110	4900
673	20230706	091400	42282825	4125	4120	4145	4120	732
674	20230706	091300	39265515	4125	4125	4125	4125	1
675	20230706	091200	39261390	4125	4125	4125	4125	20
676	20230706	091100	39178890	4125	4125	4125	4125	0
677	20230706	091000	39178890	4125	4125	4125	4125	226
678	20230706	090900	38246640	4130	4125	4130	4125	303
679	20230706	090800	36995265	4125	4135	4140	4125	1162
680	20230706	090700	32201500	4135	4125	4135	4120	792
681	20230706	090600	28931360	4125	4125	4125	4125	168
682	20230706	090500	28238360	4125	4130	4130	4125	2000
683	20230706	090400	19988335	4145	4125	4145	4120	211
684	20230706	090300	19117120	4130	4140	4140	4130	388
685	20230706	090200	17513345	4150	4160	4165	4125	234
686	20230706	090100	16542820	4140	4155	4160	4140	123
687	20230706	090000	16032985	4145	4115	4145	4115	3896