KissMeData/351320/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204500	175722480	3570	3570	3570	3570	1191
3	20230707	204400	175722480	3570	3570	3570	3570	0
4	20230707	204300	175722480	3570	3570	3570	3570	0
5	20230707	204200	175722480	3570	3570	3570	3570	0
6	20230707	204100	175722480	3570	3570	3570	3570	0
7	20230707	204000	175722480	3570	3570	3570	3570	0
8	20230707	203900	175722480	3570	3570	3570	3570	0
9	20230707	203800	175722480	3570	3570	3570	3570	0
10	20230707	203700	175722480	3570	3570	3570	3570	0
11	20230707	203600	175722480	3570	3570	3570	3570	0
12	20230707	203500	175722480	3570	3570	3570	3570	0
13	20230707	203400	175722480	3570	3570	3570	3570	0
14	20230707	203300	175722480	3570	3570	3570	3570	0
15	20230707	203200	175722480	3570	3570	3570	3570	0
16	20230707	203100	175722480	3570	3570	3570	3570	0
17	20230707	203000	175722480	3570	3570	3570	3570	0
18	20230707	202900	175722480	3570	3570	3570	3570	0
19	20230707	202800	175722480	3570	3570	3570	3570	0
20	20230707	202700	175722480	3570	3570	3570	3570	0
21	20230707	202600	175722480	3570	3570	3570	3570	0
22	20230707	202500	175722480	3570	3570	3570	3570	0
23	20230707	202400	175722480	3570	3570	3570	3570	0
24	20230707	202300	175722480	3570	3570	3570	3570	0
25	20230707	202200	175722480	3570	3570	3570	3570	0
26	20230707	202100	175722480	3570	3570	3570	3570	0
27	20230707	202000	175722480	3570	3570	3570	3570	0
28	20230707	201900	175722480	3570	3570	3570	3570	0
29	20230707	201800	175722480	3570	3570	3570	3570	0
30	20230707	201700	175722480	3570	3570	3570	3570	0
31	20230707	201600	175722480	3570	3570	3570	3570	0
32	20230707	201500	175722480	3570	3570	3570	3570	1191
33	20230707	201400	175722480	3570	3570	3570	3570	0
34	20230707	201300	175722480	3570	3570	3570	3570	0
35	20230707	201200	175722480	3570	3570	3570	3570	0
36	20230707	201100	175722480	3570	3570	3570	3570	0
37	20230707	201000	175722480	3570	3570	3570	3570	0
38	20230707	200900	175722480	3570	3570	3570	3570	0
39	20230707	200800	175722480	3570	3570	3570	3570	0
40	20230707	200700	175722480	3570	3570	3570	3570	0
41	20230707	200600	175722480	3570	3570	3570	3570	0
42	20230707	200500	175722480	3570	3570	3570	3570	0
43	20230707	200400	175722480	3570	3570	3570	3570	0
44	20230707	200300	175722480	3570	3570	3570	3570	0
45	20230707	200200	175722480	3570	3570	3570	3570	0
46	20230707	200100	175722480	3570	3570	3570	3570	0
47	20230707	200000	175722480	3570	3570	3570	3570	0
48	20230707	195900	175722480	3570	3570	3570	3570	0
49	20230707	195800	175722480	3570	3570	3570	3570	0
50	20230707	195700	175722480	3570	3570	3570	3570	0
51	20230707	195600	175722480	3570	3570	3570	3570	0
52	20230707	195500	175722480	3570	3570	3570	3570	0
53	20230707	195400	175722480	3570	3570	3570	3570	0
54	20230707	195300	175722480	3570	3570	3570	3570	0
55	20230707	195200	175722480	3570	3570	3570	3570	0
56	20230707	195100	175722480	3570	3570	3570	3570	0
57	20230707	195000	175722480	3570	3570	3570	3570	0
58	20230707	194900	175722480	3570	3570	3570	3570	0
59	20230707	194800	175722480	3570	3570	3570	3570	0
60	20230707	194700	175722480	3570	3570	3570	3570	0
61	20230707	194600	175722480	3570	3570	3570	3570	0
62	20230707	194500	175722480	3570	3570	3570	3570	1191
63	20230707	194400	175722480	3570	3570	3570	3570	0
64	20230707	194300	175722480	3570	3570	3570	3570	0
65	20230707	194200	175722480	3570	3570	3570	3570	0
66	20230707	194100	175722480	3570	3570	3570	3570	0
67	20230707	194000	175722480	3570	3570	3570	3570	0
68	20230707	193900	175722480	3570	3570	3570	3570	0
69	20230707	193800	175722480	3570	3570	3570	3570	0
70	20230707	193700	175722480	3570	3570	3570	3570	0
71	20230707	193600	175722480	3570	3570	3570	3570	0
72	20230707	193500	175722480	3570	3570	3570	3570	0
73	20230707	193400	175722480	3570	3570	3570	3570	0
74	20230707	193300	175722480	3570	3570	3570	3570	0
75	20230707	193200	175722480	3570	3570	3570	3570	0
76	20230707	193100	175722480	3570	3570	3570	3570	0
77	20230707	193000	175722480	3570	3570	3570	3570	0
78	20230707	192900	175722480	3570	3570	3570	3570	0
79	20230707	192800	175722480	3570	3570	3570	3570	0
80	20230707	192700	175722480	3570	3570	3570	3570	0
81	20230707	192600	175722480	3570	3570	3570	3570	0
82	20230707	192500	175722480	3570	3570	3570	3570	0
83	20230707	192400	175722480	3570	3570	3570	3570	0
84	20230707	192300	175722480	3570	3570	3570	3570	0
85	20230707	192200	175722480	3570	3570	3570	3570	0
86	20230707	192100	175722480	3570	3570	3570	3570	0
87	20230707	192000	175722480	3570	3570	3570	3570	0
88	20230707	191900	175722480	3570	3570	3570	3570	0
89	20230707	191800	175722480	3570	3570	3570	3570	0
90	20230707	191700	175722480	3570	3570	3570	3570	0
91	20230707	191600	175722480	3570	3570	3570	3570	0
92	20230707	191500	175722480	3570	3570	3570	3570	1191
93	20230707	191400	175722480	3570	3570	3570	3570	0
94	20230707	191300	175722480	3570	3570	3570	3570	0
95	20230707	191200	175722480	3570	3570	3570	3570	0
96	20230707	191100	175722480	3570	3570	3570	3570	0
97	20230707	191000	175722480	3570	3570	3570	3570	0
98	20230707	190900	175722480	3570	3570	3570	3570	0
99	20230707	190800	175722480	3570	3570	3570	3570	0
100	20230707	190700	175722480	3570	3570	3570	3570	0
101	20230707	190600	175722480	3570	3570	3570	3570	0
102	20230707	190500	175722480	3570	3570	3570	3570	0
103	20230707	190400	175722480	3570	3570	3570	3570	0
104	20230707	190300	175722480	3570	3570	3570	3570	0
105	20230707	190200	175722480	3570	3570	3570	3570	0
106	20230707	190100	175722480	3570	3570	3570	3570	0
107	20230707	190000	175722480	3570	3570	3570	3570	0
108	20230707	185900	175722480	3570	3570	3570	3570	0
109	20230707	185800	175722480	3570	3570	3570	3570	0
110	20230707	185700	175722480	3570	3570	3570	3570	0
111	20230707	185600	175722480	3570	3570	3570	3570	0
112	20230707	185500	175722480	3570	3570	3570	3570	0
113	20230707	185400	175722480	3570	3570	3570	3570	0
114	20230707	185300	175722480	3570	3570	3570	3570	0
115	20230707	185200	175722480	3570	3570	3570	3570	0
116	20230707	185100	175722480	3570	3570	3570	3570	0
117	20230707	185000	175722480	3570	3570	3570	3570	0
118	20230707	184900	175722480	3570	3570	3570	3570	0
119	20230707	184800	175722480	3570	3570	3570	3570	0
120	20230707	184700	175722480	3570	3570	3570	3570	0
121	20230707	184600	175722480	3570	3570	3570	3570	0
122	20230707	184500	175722480	3570	3570	3570	3570	1191
123	20230707	184400	175722480	3570	3570	3570	3570	0
124	20230707	184300	175722480	3570	3570	3570	3570	0
125	20230707	184200	175722480	3570	3570	3570	3570	0
126	20230707	184100	175722480	3570	3570	3570	3570	0
127	20230707	184000	175722480	3570	3570	3570	3570	0
128	20230707	183900	175722480	3570	3570	3570	3570	0
129	20230707	183800	175722480	3570	3570	3570	3570	0
130	20230707	183700	175722480	3570	3570	3570	3570	0
131	20230707	183600	175722480	3570	3570	3570	3570	0
132	20230707	183500	175722480	3570	3570	3570	3570	0
133	20230707	183400	175722480	3570	3570	3570	3570	0
134	20230707	183300	175722480	3570	3570	3570	3570	0
135	20230707	183200	175722480	3570	3570	3570	3570	0
136	20230707	183100	175722480	3570	3570	3570	3570	0
137	20230707	183000	175722480	3570	3570	3570	3570	0
138	20230707	182900	175722480	3570	3570	3570	3570	0
139	20230707	182800	175722480	3570	3570	3570	3570	0
140	20230707	182700	175722480	3570	3570	3570	3570	0
141	20230707	182600	175722480	3570	3570	3570	3570	0
142	20230707	182500	175722480	3570	3570	3570	3570	0
143	20230707	182400	175722480	3570	3570	3570	3570	0
144	20230707	182300	175722480	3570	3570	3570	3570	0
145	20230707	182200	175722480	3570	3570	3570	3570	0
146	20230707	182100	175722480	3570	3570	3570	3570	0
147	20230707	182000	175722480	3570	3570	3570	3570	0
148	20230707	181900	175722480	3570	3570	3570	3570	0
149	20230707	181800	175722480	3570	3570	3570	3570	0
150	20230707	181700	175722480	3570	3570	3570	3570	0
151	20230707	181600	175722480	3570	3570	3570	3570	0
152	20230707	181500	175722480	3570	3570	3570	3570	1191
153	20230707	181400	175722480	3570	3570	3570	3570	0
154	20230707	181300	175722480	3570	3570	3570	3570	0
155	20230707	181200	175722480	3570	3570	3570	3570	0
156	20230707	181100	175722480	3570	3570	3570	3570	0
157	20230707	181000	175722480	3570	3570	3570	3570	0
158	20230707	180900	175722480	3570	3570	3570	3570	0
159	20230707	180800	175722480	3570	3570	3570	3570	0
160	20230707	180700	175722480	3570	3570	3570	3570	0
161	20230707	180600	175722480	3570	3570	3570	3570	0
162	20230707	180500	175722480	3570	3570	3570	3570	0
163	20230707	180400	175722480	3570	3570	3570	3570	0
164	20230707	180300	175722480	3570	3570	3570	3570	0
165	20230707	180200	175722480	3570	3570	3570	3570	0
166	20230707	180100	175722480	3570	3570	3570	3570	0
167	20230707	180000	175722480	3570	3570	3570	3570	0
168	20230707	175900	175722480	3570	3570	3570	3570	0
169	20230707	175800	175722480	3570	3570	3570	3570	0
170	20230707	175700	175722480	3570	3570	3570	3570	0
171	20230707	175600	175722480	3570	3570	3570	3570	0
172	20230707	175500	175722480	3570	3570	3570	3570	0
173	20230707	175400	175722480	3570	3570	3570	3570	0
174	20230707	175300	175722480	3570	3570	3570	3570	0
175	20230707	175200	175722480	3570	3570	3570	3570	0
176	20230707	175100	175722480	3570	3570	3570	3570	0
177	20230707	175000	175722480	3570	3570	3570	3570	0
178	20230707	174900	175722480	3570	3570	3570	3570	0
179	20230707	174800	175722480	3570	3570	3570	3570	0
180	20230707	174700	175722480	3570	3570	3570	3570	0
181	20230707	174600	175722480	3570	3570	3570	3570	0
182	20230707	174500	175722480	3570	3570	3570	3570	1191
183	20230707	174400	175722480	3570	3570	3570	3570	0
184	20230707	174300	175722480	3570	3570	3570	3570	0
185	20230707	174200	175722480	3570	3570	3570	3570	0
186	20230707	174100	175722480	3570	3570	3570	3570	0
187	20230707	174000	175722480	3570	3570	3570	3570	0
188	20230707	173900	175722480	3570	3570	3570	3570	0
189	20230707	173800	175722480	3570	3570	3570	3570	0
190	20230707	173700	175722480	3570	3570	3570	3570	0
191	20230707	173600	175722480	3570	3570	3570	3570	0
192	20230707	173500	175722480	3570	3570	3570	3570	0
193	20230707	173400	175722480	3570	3570	3570	3570	0
194	20230707	173300	175722480	3570	3570	3570	3570	0
195	20230707	173200	175722480	3570	3570	3570	3570	0
196	20230707	173100	175722480	3570	3570	3570	3570	0
197	20230707	173000	175722480	3570	3570	3570	3570	0
198	20230707	172900	175722480	3570	3570	3570	3570	0
199	20230707	172800	175722480	3570	3570	3570	3570	0
200	20230707	172700	175722480	3570	3570	3570	3570	0
201	20230707	172600	175722480	3570	3570	3570	3570	0
202	20230707	172500	175722480	3570	3570	3570	3570	0
203	20230707	172400	175722480	3570	3570	3570	3570	0
204	20230707	172300	175722480	3570	3570	3570	3570	0
205	20230707	172200	175722480	3570	3570	3570	3570	0
206	20230707	172100	175722480	3570	3570	3570	3570	0
207	20230707	172000	175722480	3570	3570	3570	3570	0
208	20230707	171900	175722480	3570	3570	3570	3570	0
209	20230707	171800	175722480	3570	3570	3570	3570	0
210	20230707	171700	175722480	3570	3570	3570	3570	0
211	20230707	171600	175722480	3570	3570	3570	3570	0
212	20230707	171500	175722480	3570	3570	3570	3570	1191
213	20230707	171400	175722480	3570	3570	3570	3570	0
214	20230707	171300	175722480	3570	3570	3570	3570	0
215	20230707	171200	175722480	3570	3570	3570	3570	0
216	20230707	171100	175722480	3570	3570	3570	3570	0
217	20230707	171000	175722480	3570	3570	3570	3570	0
218	20230707	170900	175722480	3570	3570	3570	3570	0
219	20230707	170800	175722480	3570	3570	3570	3570	0
220	20230707	170700	175722480	3570	3570	3570	3570	0
221	20230707	170600	175722480	3570	3570	3570	3570	0
222	20230707	170500	175722480	3570	3570	3570	3570	0
223	20230707	170400	175722480	3570	3570	3570	3570	0
224	20230707	170300	175722480	3570	3570	3570	3570	0
225	20230707	170200	175722480	3570	3570	3570	3570	0
226	20230707	170100	175722480	3570	3570	3570	3570	0
227	20230707	170000	175722480	3570	3570	3570	3570	0
228	20230707	165900	175722480	3570	3570	3570	3570	0
229	20230707	165800	175722480	3570	3570	3570	3570	0
230	20230707	165700	175722480	3570	3570	3570	3570	0
231	20230707	165600	175722480	3570	3570	3570	3570	0
232	20230707	165500	175722480	3570	3570	3570	3570	0
233	20230707	165400	175722480	3570	3570	3570	3570	0
234	20230707	165300	175722480	3570	3570	3570	3570	0
235	20230707	165200	175722480	3570	3570	3570	3570	0
236	20230707	165100	175722480	3570	3570	3570	3570	0
237	20230707	165000	175722480	3570	3570	3570	3570	0
238	20230707	164900	175722480	3570	3570	3570	3570	0
239	20230707	164800	175722480	3570	3570	3570	3570	0
240	20230707	164700	175722480	3570	3570	3570	3570	0
241	20230707	164600	175722480	3570	3570	3570	3570	0
242	20230707	164500	175722480	3570	3570	3570	3570	1191
243	20230707	164400	175722480	3570	3570	3570	3570	0
244	20230707	164300	175722480	3570	3570	3570	3570	0
245	20230707	164200	175722480	3570	3570	3570	3570	0
246	20230707	164100	175722480	3570	3570	3570	3570	0
247	20230707	164000	175722480	3570	3570	3570	3570	0
248	20230707	163900	175722480	3570	3570	3570	3570	0
249	20230707	163800	175722480	3570	3570	3570	3570	0
250	20230707	163700	175722480	3570	3570	3570	3570	0
251	20230707	163600	175722480	3570	3570	3570	3570	0
252	20230707	163500	175722480	3570	3570	3570	3570	0
253	20230707	163400	175722480	3570	3570	3570	3570	0
254	20230707	163300	175722480	3570	3570	3570	3570	0
255	20230707	163200	175722480	3570	3570	3570	3570	0
256	20230707	163100	175722480	3570	3570	3570	3570	0
257	20230707	163000	175722480	3570	3570	3570	3570	0
258	20230707	162900	175722480	3570	3570	3570	3570	0
259	20230707	162800	175722480	3570	3570	3570	3570	0
260	20230707	162700	175722480	3570	3570	3570	3570	0
261	20230707	162600	175722480	3570	3570	3570	3570	0
262	20230707	162500	175722480	3570	3570	3570	3570	0
263	20230707	162400	175722480	3570	3570	3570	3570	0
264	20230707	162300	175722480	3570	3570	3570	3570	0
265	20230707	162200	175722480	3570	3570	3570	3570	0
266	20230707	162100	175722480	3570	3570	3570	3570	0
267	20230707	162000	175722480	3570	3570	3570	3570	0
268	20230707	161900	175722480	3570	3570	3570	3570	0
269	20230707	161800	175722480	3570	3570	3570	3570	0
270	20230707	161700	175722480	3570	3570	3570	3570	0
271	20230707	161600	175722480	3570	3570	3570	3570	0
272	20230707	161500	175722480	3570	3570	3570	3570	1191
273	20230707	161400	175722480	3570	3570	3570	3570	0
274	20230707	161300	175722480	3570	3570	3570	3570	0
275	20230707	161200	175722480	3570	3570	3570	3570	0
276	20230707	161100	175722480	3570	3570	3570	3570	0
277	20230707	161000	175722480	3570	3570	3570	3570	0
278	20230707	160900	175722480	3570	3570	3570	3570	0
279	20230707	160800	175722480	3570	3570	3570	3570	0
280	20230707	160700	175722480	3570	3570	3570	3570	0
281	20230707	160600	175722480	3570	3570	3570	3570	0
282	20230707	160500	175722480	3570	3570	3570	3570	0
283	20230707	160400	175722480	3570	3570	3570	3570	0
284	20230707	160300	175722480	3570	3570	3570	3570	0
285	20230707	160200	175722480	3570	3570	3570	3570	0
286	20230707	160100	175722480	3570	3570	3570	3570	0
287	20230707	160000	175722480	3570	3570	3570	3570	0
288	20230707	155900	175722480	3570	3570	3570	3570	0
289	20230707	155800	175722480	3570	3570	3570	3570	0
290	20230707	155700	175722480	3570	3570	3570	3570	0
291	20230707	155600	175722480	3570	3570	3570	3570	0
292	20230707	155500	175722480	3570	3570	3570	3570	0
293	20230707	155400	175722480	3570	3570	3570	3570	0
294	20230707	155300	175722480	3570	3570	3570	3570	0
295	20230707	155200	175722480	3570	3570	3570	3570	0
296	20230707	155100	175722480	3570	3570	3570	3570	0
297	20230707	155000	175722480	3570	3570	3570	3570	0
298	20230707	154900	175722480	3570	3570	3570	3570	0
299	20230707	154800	175722480	3570	3570	3570	3570	0
300	20230707	154700	175722480	3570	3570	3570	3570	0
301	20230707	154600	175722480	3570	3570	3570	3570	0
302	20230707	154500	175722480	3570	3570	3570	3570	1191
303	20230707	154400	175722480	3570	3570	3570	3570	0
304	20230707	154300	175722480	3570	3570	3570	3570	0
305	20230707	154200	175722480	3570	3570	3570	3570	0
306	20230707	154100	175722480	3570	3570	3570	3570	0
307	20230707	154000	175722480	3570	3570	3570	3570	0
308	20230707	153900	175722480	3570	3570	3570	3570	0
309	20230707	153800	175722480	3570	3570	3570	3570	0
310	20230707	153700	175722480	3570	3570	3570	3570	0
311	20230707	153600	175722480	3570	3570	3570	3570	0
312	20230707	153500	175722480	3570	3570	3570	3570	0
313	20230707	153400	175722480	3570	3570	3570	3570	0
314	20230707	153300	175722480	3570	3570	3570	3570	0
315	20230707	153200	175722480	3570	3570	3570	3570	0
316	20230707	153100	175722480	3570	3570	3570	3570	0
317	20230707	153000	175722480	3570	3570	3570	3570	1191
318	20230707	152900	171470610	3600	3600	3600	3600	0
319	20230707	152800	171470610	3600	3600	3600	3600	0
320	20230707	152700	171470610	3600	3600	3600	3600	0
321	20230707	152600	171470610	3600	3600	3600	3600	0
322	20230707	152500	171470610	3600	3600	3600	3600	0
323	20230707	152400	171470610	3600	3600	3600	3600	0
324	20230707	152300	171470610	3600	3600	3600	3600	0
325	20230707	152200	171470610	3600	3600	3600	3600	0
326	20230707	152100	171470610	3600	3600	3600	3600	0
327	20230707	152000	171470610	3600	3600	3600	3600	0
328	20230707	151900	171470610	3600	3585	3600	3585	2
329	20230707	151800	171463425	3600	3600	3600	3600	0
330	20230707	151700	171463425	3600	3600	3600	3600	0
331	20230707	151600	171463425	3600	3600	3600	3600	0
332	20230707	151500	171463425	3600	3600	3600	3600	0
333	20230707	151400	171463425	3600	3600	3600	3600	0
334	20230707	151300	171463425	3600	3600	3600	3600	0
335	20230707	151200	171463425	3600	3600	3600	3600	0
336	20230707	151100	171463425	3600	3580	3600	3580	143
337	20230707	151000	170951465	3580	3580	3580	3580	0
338	20230707	150900	170951465	3580	3580	3580	3580	0
339	20230707	150800	170951465	3580	3580	3580	3580	61
340	20230707	150700	170733085	3570	3570	3570	3570	0
341	20230707	150600	170733085	3570	3570	3570	3570	0
342	20230707	150500	170733085	3570	3570	3570	3570	905
343	20230707	150400	167502235	3570	3570	3570	3570	0
344	20230707	150300	167502235	3570	3570	3570	3570	110
345	20230707	150200	167109535	3575	3575	3575	3575	0
346	20230707	150100	167109535	3575	3570	3575	3570	101
347	20230707	150000	166748855	3575	3575	3575	3575	0
348	20230707	145900	166748855	3575	3575	3575	3575	0
349	20230707	145800	166748855	3575	3575	3575	3575	0
350	20230707	145700	166748855	3575	3575	3575	3575	0
351	20230707	145600	166748855	3575	3575	3575	3575	0
352	20230707	145500	166748855	3575	3575	3575	3575	0
353	20230707	145400	166748855	3575	3575	3575	3575	0
354	20230707	145300	166748855	3575	3575	3575	3575	0
355	20230707	145200	166748855	3575	3575	3575	3575	0
356	20230707	145100	166748855	3575	3575	3575	3575	0
357	20230707	145000	166748855	3575	3575	3575	3575	20
358	20230707	144900	166677355	3575	3575	3575	3575	1
359	20230707	144800	166673780	3575	3575	3575	3575	0
360	20230707	144700	166673780	3575	3575	3575	3575	559
361	20230707	144600	164675355	3575	3575	3575	3575	0
362	20230707	144500	164675355	3575	3575	3575	3575	0
363	20230707	144400	164675355	3575	3575	3575	3575	0
364	20230707	144300	164675355	3575	3575	3575	3575	1
365	20230707	144200	164671780	3525	3525	3525	3525	0
366	20230707	144100	164671780	3525	3570	3570	3525	10000
367	20230707	144000	129201725	3570	3570	3570	3570	0
368	20230707	143900	129201725	3570	3570	3570	3570	0
369	20230707	143800	129201725	3570	3570	3570	3570	0
370	20230707	143700	129201725	3570	3580	3580	3570	110
371	20230707	143600	128808925	3580	3580	3580	3580	0
372	20230707	143500	128808925	3580	3580	3580	3580	1
373	20230707	143400	128805345	3580	3580	3580	3580	0
374	20230707	143300	128805345	3580	3580	3580	3580	0
375	20230707	143200	128805345	3580	3580	3580	3580	0
376	20230707	143100	128805345	3580	3580	3580	3580	0
377	20230707	143000	128805345	3580	3580	3580	3580	0
378	20230707	142900	128805345	3580	3580	3580	3580	0
379	20230707	142800	128805345	3580	3580	3580	3580	0
380	20230707	142700	128805345	3580	3580	3580	3580	0
381	20230707	142600	128805345	3580	3580	3580	3580	5
382	20230707	142500	128787445	3580	3580	3580	3580	0
383	20230707	142400	128787445	3580	3580	3580	3580	0
384	20230707	142300	128787445	3580	3580	3580	3580	0
385	20230707	142200	128787445	3580	3580	3580	3580	0
386	20230707	142100	128787445	3580	3580	3580	3580	629
387	20230707	142000	126535625	3580	3580	3580	3580	0
388	20230707	141900	126535625	3580	3580	3580	3580	0
389	20230707	141800	126535625	3580	3580	3580	3580	0
390	20230707	141700	126535625	3580	3580	3580	3580	11
391	20230707	141600	126496245	3570	3570	3570	3570	15
392	20230707	141500	126442695	3570	3570	3570	3570	0
393	20230707	141400	126442695	3570	3570	3570	3570	0
394	20230707	141300	126442695	3570	3570	3570	3570	0
395	20230707	141200	126442695	3570	3570	3570	3570	300
396	20230707	141100	125371695	3570	3570	3570	3570	0
397	20230707	141000	125371695	3570	3570	3570	3570	0
398	20230707	140900	125371695	3570	3570	3570	3570	0
399	20230707	140800	125371695	3570	3570	3570	3570	0
400	20230707	140700	125371695	3570	3570	3570	3570	0
401	20230707	140600	125371695	3570	3570	3570	3570	0
402	20230707	140500	125371695	3570	3570	3570	3570	750
403	20230707	140400	122694195	3580	3580	3580	3580	0
404	20230707	140300	122694195	3580	3580	3580	3580	1
405	20230707	140200	122690615	3570	3570	3570	3570	875
406	20230707	140100	119566865	3565	3565	3565	3565	0
407	20230707	140000	119566865	3565	3565	3565	3565	0
408	20230707	135900	119566865	3565	3565	3565	3565	1
409	20230707	135800	119563300	3595	3595	3595	3595	0
410	20230707	135700	119563300	3595	3595	3595	3595	0
411	20230707	135600	119563300	3595	3595	3595	3595	0
412	20230707	135500	119563300	3595	3585	3595	3585	6
413	20230707	135400	119541745	3590	3590	3590	3590	0
414	20230707	135300	119541745	3590	3590	3590	3590	0
415	20230707	135200	119541745	3590	3590	3590	3590	200
416	20230707	135100	118823745	3590	3590	3590	3590	0
417	20230707	135000	118823745	3590	3590	3590	3590	0
418	20230707	134900	118823745	3590	3565	3590	3565	5
419	20230707	134800	118805820	3560	3560	3560	3560	0
420	20230707	134700	118805820	3560	3560	3560	3560	0
421	20230707	134600	118805820	3560	3560	3560	3560	0
422	20230707	134500	118805820	3560	3560	3560	3560	0
423	20230707	134400	118805820	3560	3560	3560	3560	0
424	20230707	134300	118805820	3560	3560	3560	3560	0
425	20230707	134200	118805820	3560	3560	3560	3560	0
426	20230707	134100	118805820	3560	3560	3560	3560	0
427	20230707	134000	118805820	3560	3560	3560	3560	0
428	20230707	133900	118805820	3560	3560	3560	3560	0
429	20230707	133800	118805820	3560	3560	3560	3560	0
430	20230707	133700	118805820	3560	3570	3570	3560	1000
431	20230707	133600	115238520	3570	3570	3570	3570	0
432	20230707	133500	115238520	3570	3570	3570	3570	0
433	20230707	133400	115238520	3570	3570	3570	3570	230
434	20230707	133300	114417420	3560	3560	3560	3560	0
435	20230707	133200	114417420	3560	3560	3560	3560	0
436	20230707	133100	114417420	3560	3560	3560	3560	0
437	20230707	133000	114417420	3560	3560	3560	3560	0
438	20230707	132900	114417420	3560	3560	3560	3560	0
439	20230707	132800	114417420	3560	3560	3560	3560	0
440	20230707	132700	114417420	3560	3560	3560	3560	0
441	20230707	132600	114417420	3560	3560	3560	3560	826
442	20230707	132500	111476860	3565	3565	3565	3565	0
443	20230707	132400	111476860	3565	3565	3565	3565	0
444	20230707	132300	111476860	3565	3565	3565	3565	0
445	20230707	132200	111476860	3565	3565	3565	3565	0
446	20230707	132100	111476860	3565	3565	3565	3565	0
447	20230707	132000	111476860	3565	3565	3565	3565	0
448	20230707	131900	111476860	3565	3565	3565	3565	0
449	20230707	131800	111476860	3565	3565	3565	3565	0
450	20230707	131700	111476860	3565	3565	3565	3565	0
451	20230707	131600	111476860	3565	3565	3565	3565	0
452	20230707	131500	111476860	3565	3565	3565	3565	88
453	20230707	131400	111163140	3565	3570	3570	3565	890
454	20230707	131300	107985915	3570	3570	3570	3570	0
455	20230707	131200	107985915	3570	3570	3570	3570	0
456	20230707	131100	107985915	3570	3570	3570	3570	0
457	20230707	131000	107985915	3570	3570	3570	3570	0
458	20230707	130900	107985915	3570	3570	3570	3570	0
459	20230707	130800	107985915	3570	3570	3570	3570	0
460	20230707	130700	107985915	3570	3570	3570	3570	0
461	20230707	130600	107985915	3570	3570	3570	3570	0
462	20230707	130500	107985915	3570	3570	3570	3570	0
463	20230707	130400	107985915	3570	3570	3570	3570	0
464	20230707	130300	107985915	3570	3570	3570	3570	0
465	20230707	130200	107985915	3570	3570	3570	3570	0
466	20230707	130100	107985915	3570	3570	3570	3570	0
467	20230707	130000	107985915	3570	3570	3570	3570	0
468	20230707	125900	107985915	3570	3570	3570	3570	0
469	20230707	125800	107985915	3570	3570	3570	3570	10
470	20230707	125700	107950215	3575	3575	3575	3575	103
471	20230707	125600	107581990	3580	3580	3580	3580	446
472	20230707	125500	105985310	3580	3580	3580	3580	0
473	20230707	125400	105985310	3580	3580	3580	3580	0
474	20230707	125300	105985310	3580	3580	3580	3580	0
475	20230707	125200	105985310	3580	3580	3580	3580	0
476	20230707	125100	105985310	3580	3580	3580	3580	0
477	20230707	125000	105985310	3580	3580	3580	3580	0
478	20230707	124900	105985310	3580	3580	3580	3580	0
479	20230707	124800	105985310	3580	3580	3580	3580	0
480	20230707	124700	105985310	3580	3580	3580	3580	0
481	20230707	124600	105985310	3580	3580	3580	3580	0
482	20230707	124500	105985310	3580	3580	3580	3580	0
483	20230707	124400	105985310	3580	3580	3580	3580	3
484	20230707	124300	105974570	3580	3580	3580	3580	0
485	20230707	124200	105974570	3580	3580	3580	3580	96
486	20230707	124100	105630890	3580	3580	3580	3580	72
487	20230707	124000	105373130	3580	3585	3585	3580	51
488	20230707	123900	105190300	3595	3595	3595	3595	0
489	20230707	123800	105190300	3595	3595	3595	3595	6
490	20230707	123700	105168730	3595	3595	3595	3595	0
491	20230707	123600	105168730	3595	3595	3595	3595	48
492	20230707	123500	104996170	3595	3595	3595	3595	0
493	20230707	123400	104996170	3595	3595	3595	3595	0
494	20230707	123300	104996170	3595	3595	3595	3595	13
495	20230707	123200	104949435	3580	3580	3580	3580	0
496	20230707	123100	104949435	3580	3580	3580	3580	0
497	20230707	123000	104949435	3580	3580	3580	3580	0
498	20230707	122900	104949435	3580	3580	3580	3580	0
499	20230707	122800	104949435	3580	3580	3580	3580	100
500	20230707	122700	104591435	3580	3580	3580	3580	0
501	20230707	122600	104591435	3580	3580	3580	3580	290
502	20230707	122500	103553235	3580	3580	3580	3580	0
503	20230707	122400	103553235	3580	3580	3580	3580	0
504	20230707	122300	103553235	3580	3580	3580	3580	0
505	20230707	122200	103553235	3580	3580	3580	3580	0
506	20230707	122100	103553235	3580	3580	3580	3580	250
507	20230707	122000	102658235	3575	3575	3575	3575	0
508	20230707	121900	102658235	3575	3575	3575	3575	0
509	20230707	121800	102658235	3575	3575	3575	3575	0
510	20230707	121700	102658235	3575	3575	3575	3575	0
511	20230707	121600	102658235	3575	3575	3575	3575	0
512	20230707	121500	102658235	3575	3575	3575	3575	0
513	20230707	121400	102658235	3575	3575	3575	3575	0
514	20230707	121300	102658235	3575	3575	3575	3575	13
515	20230707	121200	102611760	3575	3575	3575	3575	0
516	20230707	121100	102611760	3575	3575	3575	3575	0
517	20230707	121000	102611760	3575	3575	3575	3575	0
518	20230707	120900	102611760	3575	3575	3575	3575	0
519	20230707	120800	102611760	3575	3575	3575	3575	0
520	20230707	120700	102611760	3575	3575	3575	3575	0
521	20230707	120600	102611760	3575	3575	3575	3575	0
522	20230707	120500	102611760	3575	3575	3575	3575	0
523	20230707	120400	102611760	3575	3575	3575	3575	0
524	20230707	120300	102611760	3575	3575	3575	3575	0
525	20230707	120200	102611760	3575	3575	3575	3575	10
526	20230707	120100	102576010	3575	3575	3575	3575	11
527	20230707	120000	102536685	3570	3570	3570	3570	0
528	20230707	115900	102536685	3570	3570	3570	3570	0
529	20230707	115800	102536685	3570	3570	3570	3570	0
530	20230707	115700	102536685	3570	3570	3570	3570	0
531	20230707	115600	102536685	3570	3570	3570	3570	0
532	20230707	115500	102536685	3570	3570	3570	3570	3
533	20230707	115400	102525975	3570	3570	3570	3570	129
534	20230707	115300	102065445	3570	3570	3570	3570	20
535	20230707	115200	101994045	3575	3575	3575	3575	0
536	20230707	115100	101994045	3575	3575	3575	3575	0
537	20230707	115000	101994045	3575	3575	3575	3575	0
538	20230707	114900	101994045	3575	3575	3575	3575	0
539	20230707	114800	101994045	3575	3575	3575	3575	0
540	20230707	114700	101994045	3575	3575	3575	3575	0
541	20230707	114600	101994045	3575	3575	3575	3575	0
542	20230707	114500	101994045	3575	3575	3575	3575	0
543	20230707	114400	101994045	3575	3575	3575	3575	0
544	20230707	114300	101994045	3575	3575	3575	3575	0
545	20230707	114200	101994045	3575	3575	3575	3575	0
546	20230707	114100	101994045	3575	3575	3575	3575	0
547	20230707	114000	101994045	3575	3575	3575	3575	0
548	20230707	113900	101994045	3575	3575	3575	3575	1
549	20230707	113800	101990470	3560	3560	3560	3560	0
550	20230707	113700	101990470	3560	3560	3560	3560	0
551	20230707	113600	101990470	3560	3560	3560	3560	0
552	20230707	113500	101990470	3560	3560	3560	3560	0
553	20230707	113400	101990470	3560	3560	3560	3560	0
554	20230707	113300	101990470	3560	3565	3565	3560	180
555	20230707	113200	101349665	3560	3560	3560	3560	24
556	20230707	113100	101264225	3560	3560	3560	3560	10
557	20230707	113000	101228625	3560	3560	3560	3560	0
558	20230707	112900	101228625	3560	3560	3560	3560	0
559	20230707	112800	101228625	3560	3560	3560	3560	0
560	20230707	112700	101228625	3560	3560	3560	3560	0
561	20230707	112600	101228625	3560	3560	3560	3560	0
562	20230707	112500	101228625	3560	3560	3560	3560	0
563	20230707	112400	101228625	3560	3560	3560	3560	0
564	20230707	112300	101228625	3560	3560	3560	3560	0
565	20230707	112200	101228625	3560	3560	3560	3560	0
566	20230707	112100	101228625	3560	3560	3560	3560	0
567	20230707	112000	101228625	3560	3560	3560	3560	0
568	20230707	111900	101228625	3560	3560	3560	3560	500
569	20230707	111800	99448625	3560	3560	3560	3560	0
570	20230707	111700	99448625	3560	3560	3560	3560	0
571	20230707	111600	99448625	3560	3560	3560	3560	927
572	20230707	111500	96148505	3560	3560	3560	3560	0
573	20230707	111400	96148505	3560	3560	3560	3560	0
574	20230707	111300	96148505	3560	3560	3560	3560	0
575	20230707	111200	96148505	3560	3560	3560	3560	0
576	20230707	111100	96148505	3560	3570	3570	3560	301
577	20230707	111000	95075985	3595	3595	3595	3595	0
578	20230707	110900	95075985	3595	3595	3595	3595	0
579	20230707	110800	95075985	3595	3595	3595	3595	300
580	20230707	110700	93997485	3595	3595	3595	3595	0
581	20230707	110600	93997485	3595	3595	3595	3595	0
582	20230707	110500	93997485	3595	3595	3595	3595	0
583	20230707	110400	93997485	3595	3595	3595	3595	20
584	20230707	110300	93925585	3595	3595	3595	3595	0
585	20230707	110200	93925585	3595	3595	3595	3595	0
586	20230707	110100	93925585	3595	3595	3595	3595	0
587	20230707	110000	93925585	3595	3595	3595	3595	0
588	20230707	105900	93925585	3595	3595	3595	3595	0
589	20230707	105800	93925585	3595	3595	3595	3595	0
590	20230707	105700	93925585	3595	3595	3595	3595	270
591	20230707	105600	92954935	3595	3595	3595	3595	40
592	20230707	105500	92811135	3595	3595	3595	3595	10
593	20230707	105400	92775185	3595	3595	3595	3595	500
594	20230707	105300	90977685	3590	3590	3590	3590	500
595	20230707	105200	89182685	3590	3590	3590	3590	0
596	20230707	105100	89182685	3590	3590	3590	3590	0
597	20230707	105000	89182685	3590	3590	3590	3590	0
598	20230707	104900	89182685	3590	3590	3590	3590	6
599	20230707	104800	89161145	3565	3565	3565	3565	0
600	20230707	104700	89161145	3565	3565	3565	3565	0
601	20230707	104600	89161145	3565	3575	3575	3565	1216
602	20230707	104500	84824190	3575	3575	3575	3575	0
603	20230707	104400	84824190	3575	3575	3575	3575	113
604	20230707	104300	84420215	3595	3595	3595	3595	0
605	20230707	104200	84420215	3595	3595	3595	3595	0
606	20230707	104100	84420215	3595	3595	3595	3595	0
607	20230707	104000	84420215	3595	3595	3595	3595	1
608	20230707	103900	84416620	3590	3590	3590	3590	50
609	20230707	103800	84237120	3580	3580	3580	3580	10
610	20230707	103700	84201320	3575	3575	3575	3575	0
611	20230707	103600	84201320	3575	3575	3575	3575	0
612	20230707	103500	84201320	3575	3575	3575	3575	412
613	20230707	103400	82728420	3575	3575	3575	3575	0
614	20230707	103300	82728420	3575	3575	3575	3575	0
615	20230707	103200	82728420	3575	3575	3575	3575	3
616	20230707	103100	82717695	3595	3595	3595	3595	0
617	20230707	103000	82717695	3595	3595	3595	3595	0
618	20230707	102900	82717695	3595	3595	3595	3595	0
619	20230707	102800	82717695	3595	3595	3595	3595	0
620	20230707	102700	82717695	3595	3595	3595	3595	0
621	20230707	102600	82717695	3595	3595	3595	3595	0
622	20230707	102500	82717695	3595	3595	3595	3595	6
623	20230707	102400	82696125	3595	3595	3595	3595	0
624	20230707	102300	82696125	3595	3595	3595	3595	9
625	20230707	102200	82663770	3595	3595	3595	3595	2
626	20230707	102100	82656580	3595	3575	3595	3575	225
627	20230707	102000	81849805	3595	3595	3595	3595	0
628	20230707	101900	81849805	3595	3595	3595	3595	0
629	20230707	101800	81849805	3595	3595	3595	3595	0
630	20230707	101700	81849805	3595	3595	3595	3595	0
631	20230707	101600	81849805	3595	3595	3595	3595	1
632	20230707	101500	81846210	3570	3570	3570	3570	901
633	20230707	101400	78629640	3595	3595	3595	3595	0
634	20230707	101300	78629640	3595	3595	3595	3595	0
635	20230707	101200	78629640	3595	3595	3595	3595	0
636	20230707	101100	78629640	3595	3595	3595	3595	0
637	20230707	101000	78629640	3595	3595	3595	3595	0
638	20230707	100900	78629640	3595	3595	3595	3595	0
639	20230707	100800	78629640	3595	3595	3595	3595	0
640	20230707	100700	78629640	3595	3595	3595	3595	0
641	20230707	100600	78629640	3595	3595	3595	3595	0
642	20230707	100500	78629640	3595	3595	3595	3595	0
643	20230707	100400	78629640	3595	3595	3595	3595	0
644	20230707	100300	78629640	3595	3595	3595	3595	0
645	20230707	100200	78629640	3595	3595	3595	3595	0
646	20230707	100100	78629640	3595	3595	3595	3595	5
647	20230707	100000	78611665	3570	3590	3590	3570	1469
648	20230707	095900	73355425	3595	3595	3595	3595	13
649	20230707	095800	73308690	3600	3600	3600	3600	0
650	20230707	095700	73308690	3600	3600	3600	3600	0
651	20230707	095600	73308690	3600	3600	3600	3600	20
652	20230707	095500	73236690	3600	3600	3600	3600	0
653	20230707	095400	73236690	3600	3590	3600	3590	38
654	20230707	095300	73100250	3590	3590	3590	3590	0
655	20230707	095200	73100250	3590	3590	3590	3590	0
656	20230707	095100	73100250	3590	3590	3590	3590	48
657	20230707	095000	72927930	3590	3590	3590	3590	40
658	20230707	094900	72784330	3590	3595	3595	3590	1412
659	20230707	094800	67713190	3600	3600	3600	3600	0
660	20230707	094700	67713190	3600	3600	3600	3600	36
661	20230707	094600	67583590	3600	3600	3600	3600	0
662	20230707	094500	67583590	3600	3600	3600	3600	0
663	20230707	094400	67583590	3600	3600	3600	3600	14
664	20230707	094300	67533190	3595	3595	3595	3595	43
665	20230707	094200	67378605	3575	3575	3575	3575	0
666	20230707	094100	67378605	3575	3575	3575	3575	0
667	20230707	094000	67378605	3575	3575	3575	3575	0
668	20230707	093900	67378605	3575	3575	3575	3575	0
669	20230707	093800	67378605	3575	3580	3580	3575	88
670	20230707	093700	67063935	3595	3595	3595	3595	0
671	20230707	093600	67063935	3595	3590	3595	3590	391
672	20230707	093500	65660160	3590	3590	3590	3590	10
673	20230707	093400	65624260	3575	3575	3575	3575	30
674	20230707	093300	65517010	3590	3595	3595	3590	156
675	20230707	093200	64956230	3595	3595	3595	3595	3
676	20230707	093100	64945445	3595	3570	3595	3570	103
677	20230707	093000	64577660	3570	3570	3570	3570	1
678	20230707	092900	64574090	3570	3570	3570	3570	0
679	20230707	092800	64574090	3570	3575	3575	3570	30
680	20230707	092700	64466875	3570	3570	3570	3570	30
681	20230707	092600	64359775	3605	3605	3605	3605	0
682	20230707	092500	64359775	3605	3605	3605	3605	30
683	20230707	092400	64251625	3605	3555	3605	3555	875
684	20230707	092300	61120480	3535	3535	3535	3535	15
685	20230707	092200	61067455	3535	3535	3535	3535	0
686	20230707	092100	61067455	3535	3580	3580	3525	1312
687	20230707	092000	56425555	3580	3580	3580	3580	0
688	20230707	091900	56425555	3580	3580	3580	3580	100
689	20230707	091800	56067555	3580	3580	3580	3580	636
690	20230707	091700	53790675	3590	3580	3590	3575	1840
691	20230707	091600	47191565	3580	3580	3580	3580	0
692	20230707	091500	47191565	3580	3580	3580	3580	0
693	20230707	091400	47191565	3580	3580	3580	3580	0
694	20230707	091300	47191565	3580	3580	3580	3580	0
695	20230707	091200	47191565	3580	3580	3580	3515	5311
696	20230707	091100	28317840	3585	3585	3585	3585	58
697	20230707	091000	28109910	3585	3585	3585	3585	156
698	20230707	090900	27550650	3585	3585	3585	3585	1141
699	20230707	090800	23460165	3585	3585	3585	3585	0
700	20230707	090700	23460165	3585	3585	3585	3570	2173
701	20230707	090600	15675860	3595	3600	3600	3595	2000
702	20230707	090500	8482870	3625	3625	3625	3625	0
703	20230707	090400	8482870	3625	3670	3670	3595	448
704	20230707	090300	6855705	3670	3670	3670	3670	15
705	20230707	090200	6800655	3675	3575	3675	3575	1003
706	20230707	090100	3115000	3560	3560	3560	3560	0
707	20230707	090000	3115000	3560	3560	3560	3560	875