KissMeData/136540/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	195900	157055730	12440	12440	12440	12440	236
3	20230704	195800	157055730	12440	12440	12440	12440	0
4	20230704	195700	157055730	12440	12440	12440	12440	0
5	20230704	195600	157055730	12440	12440	12440	12440	0
6	20230704	195500	157055730	12440	12440	12440	12440	0
7	20230704	195400	157055730	12440	12440	12440	12440	0
8	20230704	195300	157055730	12440	12440	12440	12440	0
9	20230704	195200	157055730	12440	12440	12440	12440	0
10	20230704	195100	157055730	12440	12440	12440	12440	0
11	20230704	195000	157055730	12440	12440	12440	12440	0
12	20230704	194900	157055730	12440	12440	12440	12440	0
13	20230704	194800	157055730	12440	12440	12440	12440	0
14	20230704	194700	157055730	12440	12440	12440	12440	0
15	20230704	194600	157055730	12440	12440	12440	12440	0
16	20230704	194500	157055730	12440	12440	12440	12440	0
17	20230704	194400	157055730	12440	12440	12440	12440	0
18	20230704	194300	157055730	12440	12440	12440	12440	0
19	20230704	194200	157055730	12440	12440	12440	12440	0
20	20230704	194100	157055730	12440	12440	12440	12440	0
21	20230704	194000	157055730	12440	12440	12440	12440	0
22	20230704	193900	157055730	12440	12440	12440	12440	0
23	20230704	193800	157055730	12440	12440	12440	12440	0
24	20230704	193700	157055730	12440	12440	12440	12440	0
25	20230704	193600	157055730	12440	12440	12440	12440	0
26	20230704	193500	157055730	12440	12440	12440	12440	0
27	20230704	193400	157055730	12440	12440	12440	12440	0
28	20230704	193300	157055730	12440	12440	12440	12440	0
29	20230704	193200	157055730	12440	12440	12440	12440	0
30	20230704	193100	157055730	12440	12440	12440	12440	0
31	20230704	193000	157055730	12440	12440	12440	12440	0
32	20230704	192900	157055730	12440	12440	12440	12440	236
33	20230704	192800	157055730	12440	12440	12440	12440	0
34	20230704	192700	157055730	12440	12440	12440	12440	0
35	20230704	192600	157055730	12440	12440	12440	12440	0
36	20230704	192500	157055730	12440	12440	12440	12440	0
37	20230704	192400	157055730	12440	12440	12440	12440	0
38	20230704	192300	157055730	12440	12440	12440	12440	0
39	20230704	192200	157055730	12440	12440	12440	12440	0
40	20230704	192100	157055730	12440	12440	12440	12440	0
41	20230704	192000	157055730	12440	12440	12440	12440	0
42	20230704	191900	157055730	12440	12440	12440	12440	0
43	20230704	191800	157055730	12440	12440	12440	12440	0
44	20230704	191700	157055730	12440	12440	12440	12440	0
45	20230704	191600	157055730	12440	12440	12440	12440	0
46	20230704	191500	157055730	12440	12440	12440	12440	0
47	20230704	191400	157055730	12440	12440	12440	12440	0
48	20230704	191300	157055730	12440	12440	12440	12440	0
49	20230704	191200	157055730	12440	12440	12440	12440	0
50	20230704	191100	157055730	12440	12440	12440	12440	0
51	20230704	191000	157055730	12440	12440	12440	12440	0
52	20230704	190900	157055730	12440	12440	12440	12440	0
53	20230704	190800	157055730	12440	12440	12440	12440	0
54	20230704	190700	157055730	12440	12440	12440	12440	0
55	20230704	190600	157055730	12440	12440	12440	12440	0
56	20230704	190500	157055730	12440	12440	12440	12440	0
57	20230704	190400	157055730	12440	12440	12440	12440	0
58	20230704	190300	157055730	12440	12440	12440	12440	0
59	20230704	190200	157055730	12440	12440	12440	12440	0
60	20230704	190100	157055730	12440	12440	12440	12440	0
61	20230704	190000	157055730	12440	12440	12440	12440	0
62	20230704	185900	157055730	12440	12440	12440	12440	236
63	20230704	185800	157055730	12440	12440	12440	12440	0
64	20230704	185700	157055730	12440	12440	12440	12440	0
65	20230704	185600	157055730	12440	12440	12440	12440	0
66	20230704	185500	157055730	12440	12440	12440	12440	0
67	20230704	185400	157055730	12440	12440	12440	12440	0
68	20230704	185300	157055730	12440	12440	12440	12440	0
69	20230704	185200	157055730	12440	12440	12440	12440	0
70	20230704	185100	157055730	12440	12440	12440	12440	0
71	20230704	185000	157055730	12440	12440	12440	12440	0
72	20230704	184900	157055730	12440	12440	12440	12440	0
73	20230704	184800	157055730	12440	12440	12440	12440	0
74	20230704	184700	157055730	12440	12440	12440	12440	0
75	20230704	184600	157055730	12440	12440	12440	12440	0
76	20230704	184500	157055730	12440	12440	12440	12440	0
77	20230704	184400	157055730	12440	12440	12440	12440	0
78	20230704	184300	157055730	12440	12440	12440	12440	0
79	20230704	184200	157055730	12440	12440	12440	12440	0
80	20230704	184100	157055730	12440	12440	12440	12440	0
81	20230704	184000	157055730	12440	12440	12440	12440	0
82	20230704	183900	157055730	12440	12440	12440	12440	0
83	20230704	183800	157055730	12440	12440	12440	12440	0
84	20230704	183700	157055730	12440	12440	12440	12440	0
85	20230704	183600	157055730	12440	12440	12440	12440	0
86	20230704	183500	157055730	12440	12440	12440	12440	0
87	20230704	183400	157055730	12440	12440	12440	12440	0
88	20230704	183300	157055730	12440	12440	12440	12440	0
89	20230704	183200	157055730	12440	12440	12440	12440	0
90	20230704	183100	157055730	12440	12440	12440	12440	0
91	20230704	183000	157055730	12440	12440	12440	12440	0
92	20230704	182900	157055730	12440	12440	12440	12440	236
93	20230704	182800	157055730	12440	12440	12440	12440	0
94	20230704	182700	157055730	12440	12440	12440	12440	0
95	20230704	182600	157055730	12440	12440	12440	12440	0
96	20230704	182500	157055730	12440	12440	12440	12440	0
97	20230704	182400	157055730	12440	12440	12440	12440	0
98	20230704	182300	157055730	12440	12440	12440	12440	0
99	20230704	182200	157055730	12440	12440	12440	12440	0
100	20230704	182100	157055730	12440	12440	12440	12440	0
101	20230704	182000	157055730	12440	12440	12440	12440	0
102	20230704	181900	157055730	12440	12440	12440	12440	0
103	20230704	181800	157055730	12440	12440	12440	12440	0
104	20230704	181700	157055730	12440	12440	12440	12440	0
105	20230704	181600	157055730	12440	12440	12440	12440	0
106	20230704	181500	157055730	12440	12440	12440	12440	0
107	20230704	181400	157055730	12440	12440	12440	12440	0
108	20230704	181300	157055730	12440	12440	12440	12440	0
109	20230704	181200	157055730	12440	12440	12440	12440	0
110	20230704	181100	157055730	12440	12440	12440	12440	0
111	20230704	181000	157055730	12440	12440	12440	12440	0
112	20230704	180900	157055730	12440	12440	12440	12440	0
113	20230704	180800	157055730	12440	12440	12440	12440	0
114	20230704	180700	157055730	12440	12440	12440	12440	0
115	20230704	180600	157055730	12440	12440	12440	12440	0
116	20230704	180500	157055730	12440	12440	12440	12440	0
117	20230704	180400	157055730	12440	12440	12440	12440	0
118	20230704	180300	157055730	12440	12440	12440	12440	0
119	20230704	180200	157055730	12440	12440	12440	12440	0
120	20230704	180100	157055730	12440	12440	12440	12440	0
121	20230704	180000	157055730	12440	12440	12440	12440	0
122	20230704	175900	157055730	12440	12440	12440	12440	236
123	20230704	175800	157055730	12440	12440	12440	12440	0
124	20230704	175700	157055730	12440	12440	12440	12440	0
125	20230704	175600	157055730	12440	12440	12440	12440	0
126	20230704	175500	157055730	12440	12440	12440	12440	0
127	20230704	175400	157055730	12440	12440	12440	12440	0
128	20230704	175300	157055730	12440	12440	12440	12440	0
129	20230704	175200	157055730	12440	12440	12440	12440	0
130	20230704	175100	157055730	12440	12440	12440	12440	0
131	20230704	175000	157055730	12440	12440	12440	12440	0
132	20230704	174900	157055730	12440	12440	12440	12440	0
133	20230704	174800	157055730	12440	12440	12440	12440	0
134	20230704	174700	157055730	12440	12440	12440	12440	0
135	20230704	174600	157055730	12440	12440	12440	12440	0
136	20230704	174500	157055730	12440	12440	12440	12440	0
137	20230704	174400	157055730	12440	12440	12440	12440	0
138	20230704	174300	157055730	12440	12440	12440	12440	0
139	20230704	174200	157055730	12440	12440	12440	12440	0
140	20230704	174100	157055730	12440	12440	12440	12440	0
141	20230704	174000	157055730	12440	12440	12440	12440	0
142	20230704	173900	157055730	12440	12440	12440	12440	0
143	20230704	173800	157055730	12440	12440	12440	12440	0
144	20230704	173700	157055730	12440	12440	12440	12440	0
145	20230704	173600	157055730	12440	12440	12440	12440	0
146	20230704	173500	157055730	12440	12440	12440	12440	0
147	20230704	173400	157055730	12440	12440	12440	12440	0
148	20230704	173300	157055730	12440	12440	12440	12440	0
149	20230704	173200	157055730	12440	12440	12440	12440	0
150	20230704	173100	157055730	12440	12440	12440	12440	0
151	20230704	173000	157055730	12440	12440	12440	12440	0
152	20230704	172900	157055730	12440	12440	12440	12440	236
153	20230704	172800	157055730	12440	12440	12440	12440	0
154	20230704	172700	157055730	12440	12440	12440	12440	0
155	20230704	172600	157055730	12440	12440	12440	12440	0
156	20230704	172500	157055730	12440	12440	12440	12440	0
157	20230704	172400	157055730	12440	12440	12440	12440	0
158	20230704	172300	157055730	12440	12440	12440	12440	0
159	20230704	172200	157055730	12440	12440	12440	12440	0
160	20230704	172100	157055730	12440	12440	12440	12440	0
161	20230704	172000	157055730	12440	12440	12440	12440	0
162	20230704	171900	157055730	12440	12440	12440	12440	0
163	20230704	171800	157055730	12440	12440	12440	12440	0
164	20230704	171700	157055730	12440	12440	12440	12440	0
165	20230704	171600	157055730	12440	12440	12440	12440	0
166	20230704	171500	157055730	12440	12440	12440	12440	0
167	20230704	171400	157055730	12440	12440	12440	12440	0
168	20230704	171300	157055730	12440	12440	12440	12440	0
169	20230704	171200	157055730	12440	12440	12440	12440	0
170	20230704	171100	157055730	12440	12440	12440	12440	0
171	20230704	171000	157055730	12440	12440	12440	12440	0
172	20230704	170900	157055730	12440	12440	12440	12440	0
173	20230704	170800	157055730	12440	12440	12440	12440	0
174	20230704	170700	157055730	12440	12440	12440	12440	0
175	20230704	170600	157055730	12440	12440	12440	12440	0
176	20230704	170500	157055730	12440	12440	12440	12440	0
177	20230704	170400	157055730	12440	12440	12440	12440	0
178	20230704	170300	157055730	12440	12440	12440	12440	0
179	20230704	170200	157055730	12440	12440	12440	12440	0
180	20230704	170100	157055730	12440	12440	12440	12440	0
181	20230704	170000	157055730	12440	12440	12440	12440	0
182	20230704	165900	157055730	12440	12440	12440	12440	236
183	20230704	165800	157055730	12440	12440	12440	12440	0
184	20230704	165700	157055730	12440	12440	12440	12440	0
185	20230704	165600	157055730	12440	12440	12440	12440	0
186	20230704	165500	157055730	12440	12440	12440	12440	0
187	20230704	165400	157055730	12440	12440	12440	12440	0
188	20230704	165300	157055730	12440	12440	12440	12440	0
189	20230704	165200	157055730	12440	12440	12440	12440	0
190	20230704	165100	157055730	12440	12440	12440	12440	0
191	20230704	165000	157055730	12440	12440	12440	12440	0
192	20230704	164900	157055730	12440	12440	12440	12440	0
193	20230704	164800	157055730	12440	12440	12440	12440	0
194	20230704	164700	157055730	12440	12440	12440	12440	0
195	20230704	164600	157055730	12440	12440	12440	12440	0
196	20230704	164500	157055730	12440	12440	12440	12440	0
197	20230704	164400	157055730	12440	12440	12440	12440	0
198	20230704	164300	157055730	12440	12440	12440	12440	0
199	20230704	164200	157055730	12440	12440	12440	12440	0
200	20230704	164100	157055730	12440	12440	12440	12440	0
201	20230704	164000	157055730	12440	12440	12440	12440	0
202	20230704	163900	157055730	12440	12440	12440	12440	0
203	20230704	163800	157055730	12440	12440	12440	12440	0
204	20230704	163700	157055730	12440	12440	12440	12440	0
205	20230704	163600	157055730	12440	12440	12440	12440	0
206	20230704	163500	157055730	12440	12440	12440	12440	0
207	20230704	163400	157055730	12440	12440	12440	12440	0
208	20230704	163300	157055730	12440	12440	12440	12440	0
209	20230704	163200	157055730	12440	12440	12440	12440	0
210	20230704	163100	157055730	12440	12440	12440	12440	0
211	20230704	163000	157055730	12440	12440	12440	12440	0
212	20230704	162900	157055730	12440	12440	12440	12440	236
213	20230704	162800	157055730	12440	12440	12440	12440	0
214	20230704	162700	157055730	12440	12440	12440	12440	0
215	20230704	162600	157055730	12440	12440	12440	12440	0
216	20230704	162500	157055730	12440	12440	12440	12440	0
217	20230704	162400	157055730	12440	12440	12440	12440	0
218	20230704	162300	157055730	12440	12440	12440	12440	0
219	20230704	162200	157055730	12440	12440	12440	12440	0
220	20230704	162100	157055730	12440	12440	12440	12440	0
221	20230704	162000	157055730	12440	12440	12440	12440	0
222	20230704	161900	157055730	12440	12440	12440	12440	0
223	20230704	161800	157055730	12440	12440	12440	12440	0
224	20230704	161700	157055730	12440	12440	12440	12440	0
225	20230704	161600	157055730	12440	12440	12440	12440	0
226	20230704	161500	157055730	12440	12440	12440	12440	0
227	20230704	161400	157055730	12440	12440	12440	12440	0
228	20230704	161300	157055730	12440	12440	12440	12440	0
229	20230704	161200	157055730	12440	12440	12440	12440	0
230	20230704	161100	157055730	12440	12440	12440	12440	0
231	20230704	161000	157055730	12440	12440	12440	12440	0
232	20230704	160900	157055730	12440	12440	12440	12440	0
233	20230704	160800	157055730	12440	12440	12440	12440	0
234	20230704	160700	157055730	12440	12440	12440	12440	0
235	20230704	160600	157055730	12440	12440	12440	12440	0
236	20230704	160500	157055730	12440	12440	12440	12440	0
237	20230704	160400	157055730	12440	12440	12440	12440	0
238	20230704	160300	157055730	12440	12440	12440	12440	0
239	20230704	160200	157055730	12440	12440	12440	12440	0
240	20230704	160100	157055730	12440	12440	12440	12440	0
241	20230704	160000	157055730	12440	12440	12440	12440	0
242	20230704	155900	157055730	12440	12440	12440	12440	236
243	20230704	155800	157055730	12440	12440	12440	12440	0
244	20230704	155700	157055730	12440	12440	12440	12440	0
245	20230704	155600	157055730	12440	12440	12440	12440	0
246	20230704	155500	157055730	12440	12440	12440	12440	0
247	20230704	155400	157055730	12440	12440	12440	12440	0
248	20230704	155300	157055730	12440	12440	12440	12440	0
249	20230704	155200	157055730	12440	12440	12440	12440	0
250	20230704	155100	157055730	12440	12440	12440	12440	0
251	20230704	155000	157055730	12440	12440	12440	12440	0
252	20230704	154900	157055730	12440	12440	12440	12440	0
253	20230704	154800	157055730	12440	12440	12440	12440	0
254	20230704	154700	157055730	12440	12440	12440	12440	0
255	20230704	154600	157055730	12440	12440	12440	12440	0
256	20230704	154500	157055730	12440	12440	12440	12440	0
257	20230704	154400	157055730	12440	12440	12440	12440	0
258	20230704	154300	157055730	12440	12440	12440	12440	0
259	20230704	154200	157055730	12440	12440	12440	12440	0
260	20230704	154100	157055730	12440	12440	12440	12440	0
261	20230704	154000	157055730	12440	12440	12440	12440	0
262	20230704	153900	157055730	12440	12440	12440	12440	0
263	20230704	153800	157055730	12440	12440	12440	12440	0
264	20230704	153700	157055730	12440	12440	12440	12440	0
265	20230704	153600	157055730	12440	12440	12440	12440	0
266	20230704	153500	157055730	12440	12440	12440	12440	0
267	20230704	153400	157055730	12440	12440	12440	12440	0
268	20230704	153300	157055730	12440	12440	12440	12440	0
269	20230704	153200	157055730	12440	12440	12440	12440	0
270	20230704	153100	157055730	12440	12440	12440	12440	0
271	20230704	153000	157055730	12440	12440	12440	12440	236
272	20230704	152900	154119890	12440	12440	12440	12440	0
273	20230704	152800	154119890	12440	12440	12440	12440	0
274	20230704	152700	154119890	12440	12440	12440	12440	0
275	20230704	152600	154119890	12440	12440	12440	12440	0
276	20230704	152500	154119890	12440	12440	12440	12440	0
277	20230704	152400	154119890	12440	12440	12440	12440	0
278	20230704	152300	154119890	12440	12440	12440	12440	0
279	20230704	152200	154119890	12440	12440	12440	12440	0
280	20230704	152100	154119890	12440	12440	12440	12440	0
281	20230704	152000	154119890	12440	12440	12440	12440	0
282	20230704	151900	154119890	12440	12440	12450	12440	291
283	20230704	151800	150499840	12430	12430	12430	12430	123
284	20230704	151700	148970950	12430	12430	12430	12430	0
285	20230704	151600	148970950	12430	12410	12430	12410	262
286	20230704	151500	145716120	12400	12400	12400	12400	1
287	20230704	151400	145703720	12410	12410	12410	12410	0
288	20230704	151300	145703720	12410	12410	12410	12410	2
289	20230704	151200	145678900	12400	12400	12400	12400	10
290	20230704	151100	145554900	12410	12410	12410	12410	2
291	20230704	151000	145530080	12400	12400	12400	12400	0
292	20230704	150900	145530080	12400	12400	12400	12400	214
293	20230704	150800	142876480	12400	12400	12400	12400	0
294	20230704	150700	142876480	12400	12400	12400	12400	0
295	20230704	150600	142876480	12400	12400	12400	12400	0
296	20230704	150500	142876480	12400	12400	12400	12400	0
297	20230704	150400	142876480	12400	12400	12400	12400	0
298	20230704	150300	142876480	12400	12400	12400	12400	0
299	20230704	150200	142876480	12400	12400	12400	12400	0
300	20230704	150100	142876480	12400	12400	12400	12400	0
301	20230704	150000	142876480	12400	12400	12400	12400	0
302	20230704	145900	142876480	12400	12400	12400	12390	58
303	20230704	145800	142157310	12390	12400	12400	12390	39
304	20230704	145700	141673740	12390	12400	12400	12390	21
305	20230704	145600	141413370	12400	12390	12400	12390	39
306	20230704	145500	140929780	12390	12390	12400	12390	33
307	20230704	145400	140520610	12400	12400	12400	12400	18
308	20230704	145300	140297410	12390	12390	12390	12390	53
309	20230704	145200	139640740	12390	12390	12390	12390	21
310	20230704	145100	139380550	12390	12390	12390	12390	28
311	20230704	145000	139033630	12390	12390	12390	12390	31
312	20230704	144900	138649540	12390	12390	12390	12390	59
313	20230704	144800	137918530	12380	12390	12390	12380	37
314	20230704	144700	137460110	12390	12380	12390	12380	42
315	20230704	144600	136939890	12380	12380	12380	12380	30
316	20230704	144500	136568490	12380	12380	12380	12380	51
317	20230704	144400	135937110	12360	12360	12360	12360	0
318	20230704	144300	135937110	12360	12360	12360	12360	46
319	20230704	144200	135368550	12360	12380	12380	12360	590
320	20230704	144100	128075120	12380	12400	12400	12380	130
321	20230704	144000	126464340	12400	12400	12400	12400	16
322	20230704	143900	126265940	12350	12350	12350	12350	0
323	20230704	143800	126265940	12350	12350	12350	12350	0
324	20230704	143700	126265940	12350	12400	12400	12350	95
325	20230704	143600	125090110	12410	12410	12410	12410	56
326	20230704	143500	124395150	12410	12410	12410	12410	28
327	20230704	143400	124047670	12410	12400	12410	12400	36
328	20230704	143300	123600950	12400	12400	12400	12390	55
329	20230704	143200	122918960	12390	12400	12400	12390	20
330	20230704	143100	122670970	12400	12400	12400	12390	42
331	20230704	143000	122150190	12400	12400	12410	12400	43
332	20230704	142900	121616660	12410	12410	12410	12410	64
333	20230704	142800	120822420	12400	12400	12400	12400	40
334	20230704	142700	120326420	12400	12400	12400	12400	6
335	20230704	142600	120252020	12400	12400	12400	12400	50
336	20230704	142500	119632020	12390	12390	12390	12390	3
337	20230704	142400	119594850	12390	12400	12400	12390	52
338	20230704	142300	118950240	12390	12390	12390	12390	6
339	20230704	142200	118875900	12380	12380	12380	12380	1
340	20230704	142100	118863520	12350	12410	12410	12350	95
341	20230704	142000	117686170	12410	12410	12410	12410	64
342	20230704	141900	116891930	12400	12400	12400	12400	14
343	20230704	141800	116718330	12400	12400	12400	12400	54
344	20230704	141700	116048730	12390	12390	12390	12390	30
345	20230704	141600	115677030	12380	12390	12390	12380	29
346	20230704	141500	115317760	12380	12390	12390	12380	86
347	20230704	141400	114252720	12400	12400	12400	12400	29
348	20230704	141300	113893120	12400	12400	12400	12400	0
349	20230704	141200	113893120	12400	12400	12400	12400	119
350	20230704	141100	112417520	12390	12390	12390	12390	1
351	20230704	141000	112405130	12390	12390	12390	12390	36
352	20230704	140900	111959090	12390	12390	12390	12390	26
353	20230704	140800	111636950	12390	12390	12390	12390	37
354	20230704	140700	111178520	12390	12390	12390	12390	0
355	20230704	140600	111178520	12390	12390	12390	12390	73
356	20230704	140500	110274050	12380	12390	12390	12380	61
357	20230704	140400	109518580	12400	12390	12400	12390	37
358	20230704	140300	109059990	12380	12380	12380	12380	103
359	20230704	140200	107784850	12370	12370	12370	12370	57
360	20230704	140100	107079760	12370	12370	12370	12370	18
361	20230704	140000	106857100	12350	12350	12350	12350	0
362	20230704	135900	106857100	12350	12360	12360	12350	23
363	20230704	135800	106572830	12350	12360	12360	12350	36
364	20230704	135700	106127890	12360	12360	12360	12360	18
365	20230704	135600	105905410	12350	12360	12360	12350	34
366	20230704	135500	105485200	12360	12360	12360	12350	37
367	20230704	135400	105027890	12320	12320	12320	12320	400
368	20230704	135300	100099890	12320	12370	12370	12320	94
369	20230704	135200	98937930	12380	12380	12380	12380	31
370	20230704	135100	98554150	12380	12380	12380	12380	24
371	20230704	135000	98257030	12380	12380	12380	12380	34
372	20230704	134900	97836110	12380	12380	12380	12380	0
373	20230704	134800	97836110	12380	12380	12380	12380	120
374	20230704	134700	96350510	12380	12380	12380	12380	141
375	20230704	134600	94604930	12370	12370	12370	12370	6
376	20230704	134500	94530710	12360	12360	12360	12360	140
377	20230704	134400	92800310	12350	12350	12350	12350	0
378	20230704	134300	92800310	12350	12350	12350	12350	442
379	20230704	134200	87341610	12350	12350	12350	12350	34
380	20230704	134100	86921710	12350	12350	12350	12350	136
381	20230704	134000	85242110	12350	12350	12350	12350	28
382	20230704	133900	84896310	12350	12350	12350	12350	36
383	20230704	133800	84451710	12350	12350	12350	12350	0
384	20230704	133700	84451710	12350	12350	12350	12340	60
385	20230704	133600	83710720	12350	12350	12350	12350	54
386	20230704	133500	83043820	12340	12340	12340	12340	27
387	20230704	133400	82710640	12340	12340	12340	12340	29
388	20230704	133300	82352780	12340	12340	12340	12340	22
389	20230704	133200	82081300	12340	12340	12340	12340	61
390	20230704	133100	81328560	12330	12330	12330	12330	0
391	20230704	133000	81328560	12330	12330	12330	12330	0
392	20230704	132900	81328560	12330	12330	12330	12330	1
393	20230704	132800	81316230	12310	12300	12310	12300	110
394	20230704	132700	79963130	12310	12310	12310	12310	0
395	20230704	132600	79963130	12310	12310	12310	12310	0
396	20230704	132500	79963130	12310	12310	12310	12310	0
397	20230704	132400	79963130	12310	12310	12310	12310	0
398	20230704	132300	79963130	12310	12310	12310	12310	0
399	20230704	132200	79963130	12310	12310	12310	12310	0
400	20230704	132100	79963130	12310	12310	12310	12310	21
401	20230704	132000	79704620	12310	12310	12310	12310	0
402	20230704	131900	79704620	12310	12310	12310	12310	0
403	20230704	131800	79704620	12310	12310	12310	12310	0
404	20230704	131700	79704620	12310	12310	12310	12310	0
405	20230704	131600	79704620	12310	12310	12310	12310	100
406	20230704	131500	78473620	12310	12310	12310	12310	0
407	20230704	131400	78473620	12310	12310	12310	12310	0
408	20230704	131300	78473620	12310	12310	12310	12310	0
409	20230704	131200	78473620	12310	12310	12310	12310	0
410	20230704	131100	78473620	12310	12310	12310	12310	50
411	20230704	131000	77858120	12320	12320	12320	12320	0
412	20230704	130900	77858120	12320	12320	12320	12320	4
413	20230704	130800	77808840	12340	12340	12340	12340	0
414	20230704	130700	77808840	12340	12340	12340	12340	0
415	20230704	130600	77808840	12340	12340	12340	12340	0
416	20230704	130500	77808840	12340	12340	12340	12340	0
417	20230704	130400	77808840	12340	12340	12340	12340	0
418	20230704	130300	77808840	12340	12310	12340	12310	21
419	20230704	130200	77550300	12310	12340	12340	12310	83
420	20230704	130100	76528400	12340	12340	12340	12340	0
421	20230704	130000	76528400	12340	12340	12340	12340	8
422	20230704	125900	76429680	12340	12340	12340	12340	0
423	20230704	125800	76429680	12340	12340	12340	12340	0
424	20230704	125700	76429680	12340	12320	12340	12320	7
425	20230704	125600	76343420	12320	12320	12320	12320	0
426	20230704	125500	76343420	12320	12320	12320	12320	0
427	20230704	125400	76343420	12320	12310	12320	12310	108
428	20230704	125300	75013860	12320	12320	12320	12320	0
429	20230704	125200	75013860	12320	12320	12320	12320	0
430	20230704	125100	75013860	12320	12320	12320	12320	0
431	20230704	125000	75013860	12320	12320	12320	12320	1
432	20230704	124900	75001540	12320	12320	12320	12320	0
433	20230704	124800	75001540	12320	12320	12320	12320	0
434	20230704	124700	75001540	12320	12320	12320	12320	0
435	20230704	124600	75001540	12320	12320	12320	12320	0
436	20230704	124500	75001540	12320	12320	12320	12320	0
437	20230704	124400	75001540	12320	12320	12320	12320	5
438	20230704	124300	74939940	12330	12330	12330	12330	0
439	20230704	124200	74939940	12330	12330	12330	12330	1
440	20230704	124100	74927610	12340	12340	12340	12340	0
441	20230704	124000	74927610	12340	12340	12340	12340	0
442	20230704	123900	74927610	12340	12340	12340	12340	0
443	20230704	123800	74927610	12340	12340	12340	12340	0
444	20230704	123700	74927610	12340	12340	12340	12340	0
445	20230704	123600	74927610	12340	12340	12340	12340	0
446	20230704	123500	74927610	12340	12340	12340	12340	0
447	20230704	123400	74927610	12340	12340	12340	12340	0
448	20230704	123300	74927610	12340	12340	12340	12340	0
449	20230704	123200	74927610	12340	12340	12340	12340	5
450	20230704	123100	74865910	12330	12330	12330	12330	0
451	20230704	123000	74865910	12330	12330	12330	12330	1
452	20230704	122900	74853580	12340	12340	12340	12340	0
453	20230704	122800	74853580	12340	12340	12340	12340	0
454	20230704	122700	74853580	12340	12340	12340	12340	0
455	20230704	122600	74853580	12340	12340	12340	12340	0
456	20230704	122500	74853580	12340	12340	12340	12340	0
457	20230704	122400	74853580	12340	12340	12340	12340	0
458	20230704	122300	74853580	12340	12340	12340	12340	0
459	20230704	122200	74853580	12340	12340	12340	12340	0
460	20230704	122100	74853580	12340	12340	12340	12340	5
461	20230704	122000	74791880	12340	12340	12340	12340	1
462	20230704	121900	74779540	12310	12310	12310	12310	0
463	20230704	121800	74779540	12310	12310	12310	12310	0
464	20230704	121700	74779540	12310	12310	12310	12310	0
465	20230704	121600	74779540	12310	12310	12310	12310	0
466	20230704	121500	74779540	12310	12310	12310	12310	0
467	20230704	121400	74779540	12310	12310	12310	12310	0
468	20230704	121300	74779540	12310	12320	12320	12310	10
469	20230704	121200	74656360	12340	12340	12340	12340	0
470	20230704	121100	74656360	12340	12340	12340	12340	0
471	20230704	121000	74656360	12340	12340	12340	12340	0
472	20230704	120900	74656360	12340	12340	12340	12340	0
473	20230704	120800	74656360	12340	12340	12340	12340	0
474	20230704	120700	74656360	12340	12340	12340	12340	0
475	20230704	120600	74656360	12340	12340	12340	12340	0
476	20230704	120500	74656360	12340	12340	12340	12340	0
477	20230704	120400	74656360	12340	12340	12340	12340	0
478	20230704	120300	74656360	12340	12340	12340	12340	0
479	20230704	120200	74656360	12340	12340	12340	12340	0
480	20230704	120100	74656360	12340	12340	12340	12340	0
481	20230704	120000	74656360	12340	12340	12340	12340	0
482	20230704	115900	74656360	12340	12340	12340	12340	0
483	20230704	115800	74656360	12340	12340	12340	12340	0
484	20230704	115700	74656360	12340	12340	12340	12340	0
485	20230704	115600	74656360	12340	12340	12340	12340	0
486	20230704	115500	74656360	12340	12340	12340	12340	0
487	20230704	115400	74656360	12340	12340	12340	12340	1
488	20230704	115300	74644020	12330	12330	12330	12330	0
489	20230704	115200	74644020	12330	12330	12330	12330	0
490	20230704	115100	74644020	12330	12330	12330	12330	1
491	20230704	115000	74631690	12310	12310	12310	12310	0
492	20230704	114900	74631690	12310	12310	12310	12310	0
493	20230704	114800	74631690	12310	12310	12310	12310	0
494	20230704	114700	74631690	12310	12310	12310	12310	0
495	20230704	114600	74631690	12310	12310	12310	12310	0
496	20230704	114500	74631690	12310	12310	12310	12310	0
497	20230704	114400	74631690	12310	12310	12310	12310	0
498	20230704	114300	74631690	12310	12310	12310	12310	0
499	20230704	114200	74631690	12310	12310	12310	12310	10
500	20230704	114100	74508590	12340	12340	12340	12340	0
501	20230704	114000	74508590	12340	12340	12340	12340	0
502	20230704	113900	74508590	12340	12340	12340	12340	0
503	20230704	113800	74508590	12340	12340	12340	12340	0
504	20230704	113700	74508590	12340	12340	12340	12340	0
505	20230704	113600	74508590	12340	12340	12340	12340	0
506	20230704	113500	74508590	12340	12340	12340	12340	0
507	20230704	113400	74508590	12340	12340	12340	12340	1
508	20230704	113300	74496250	12310	12310	12310	12310	0
509	20230704	113200	74496250	12310	12310	12310	12310	0
510	20230704	113100	74496250	12310	12310	12310	12310	0
511	20230704	113000	74496250	12310	12310	12310	12310	0
512	20230704	112900	74496250	12310	12310	12310	12310	0
513	20230704	112800	74496250	12310	12310	12310	12310	0
514	20230704	112700	74496250	12310	12310	12310	12310	100
515	20230704	112600	73265250	12310	12310	12310	12310	5
516	20230704	112500	73203700	12310	12320	12320	12310	50
517	20230704	112400	72587940	12340	12340	12340	12340	0
518	20230704	112300	72587940	12340	12340	12340	12340	0
519	20230704	112200	72587940	12340	12340	12340	12340	0
520	20230704	112100	72587940	12340	12330	12340	12330	100
521	20230704	112000	71354110	12330	12330	12330	12330	0
522	20230704	111900	71354110	12330	12330	12330	12330	3
523	20230704	111800	71317120	12330	12330	12330	12330	0
524	20230704	111700	71317120	12330	12330	12330	12330	0
525	20230704	111600	71317120	12330	12330	12330	12330	0
526	20230704	111500	71317120	12330	12330	12330	12330	3
527	20230704	111400	71280130	12330	12330	12330	12330	0
528	20230704	111300	71280130	12330	12330	12330	12330	0
529	20230704	111200	71280130	12330	12330	12330	12330	0
530	20230704	111100	71280130	12330	12330	12330	12330	6
531	20230704	111000	71206150	12310	12310	12310	12310	0
532	20230704	110900	71206150	12310	12310	12310	12310	0
533	20230704	110800	71206150	12310	12310	12310	12310	0
534	20230704	110700	71206150	12310	12310	12310	12310	13
535	20230704	110600	71046120	12340	12340	12340	12340	0
536	20230704	110500	71046120	12340	12340	12340	12340	0
537	20230704	110400	71046120	12340	12340	12340	12340	0
538	20230704	110300	71046120	12340	12340	12340	12340	0
539	20230704	110200	71046120	12340	12340	12340	12340	0
540	20230704	110100	71046120	12340	12340	12340	12340	0
541	20230704	110000	71046120	12340	12340	12340	12340	0
542	20230704	105900	71046120	12340	12340	12340	12340	0
543	20230704	105800	71046120	12340	12340	12340	12340	0
544	20230704	105700	71046120	12340	12340	12340	12340	0
545	20230704	105600	71046120	12340	12340	12340	12340	0
546	20230704	105500	71046120	12340	12340	12340	12340	0
547	20230704	105400	71046120	12340	12340	12340	12340	0
548	20230704	105300	71046120	12340	12330	12340	12330	200
549	20230704	105200	68578330	12330	12310	12330	12310	80
550	20230704	105100	67593510	12310	12310	12310	12310	0
551	20230704	105000	67593510	12310	12320	12320	12310	150
552	20230704	104900	65746870	12330	12330	12330	12330	0
553	20230704	104800	65746870	12330	12330	12330	12330	10
554	20230704	104700	65623570	12330	12330	12330	12330	50
555	20230704	104600	65007070	12330	12330	12330	12330	0
556	20230704	104500	65007070	12330	12330	12330	12330	8
557	20230704	104400	64908430	12300	12310	12310	12300	107
558	20230704	104300	63592310	12310	12310	12310	12310	3
559	20230704	104200	63555380	12320	12320	12320	12320	0
560	20230704	104100	63555380	12320	12320	12320	12320	0
561	20230704	104000	63555380	12320	12320	12320	12320	0
562	20230704	103900	63555380	12320	12320	12320	12320	40
563	20230704	103800	63062580	12320	12320	12320	12320	20
564	20230704	103700	62816180	12300	12300	12300	12300	0
565	20230704	103600	62816180	12300	12300	12300	12300	0
566	20230704	103500	62816180	12300	12310	12310	12300	5
567	20230704	103400	62754670	12320	12320	12320	12320	0
568	20230704	103300	62754670	12320	12320	12320	12320	0
569	20230704	103200	62754670	12320	12320	12320	12320	0
570	20230704	103100	62754670	12320	12320	12320	12320	0
571	20230704	103000	62754670	12320	12320	12320	12320	0
572	20230704	102900	62754670	12320	12320	12320	12320	0
573	20230704	102800	62754670	12320	12320	12320	12320	0
574	20230704	102700	62754670	12320	12300	12320	12300	345
575	20230704	102600	58511150	12320	12320	12320	12320	0
576	20230704	102500	58511150	12320	12320	12320	12320	0
577	20230704	102400	58511150	12320	12320	12320	12320	5
578	20230704	102300	58449550	12320	12320	12320	12320	5
579	20230704	102200	58387950	12300	12310	12310	12300	745
580	20230704	102100	49223610	12310	12340	12340	12310	847
581	20230704	102000	38796560	12340	12340	12340	12340	0
582	20230704	101900	38796560	12340	12340	12340	12340	0
583	20230704	101800	38796560	12340	12340	12340	12340	0
584	20230704	101700	38796560	12340	12340	12340	12340	0
585	20230704	101600	38796560	12340	12340	12340	12340	0
586	20230704	101500	38796560	12340	12340	12340	12340	2
587	20230704	101400	38771880	12340	12340	12340	12340	4
588	20230704	101300	38722520	12320	12320	12320	12320	123
589	20230704	101200	37207160	12320	12330	12330	12320	81
590	20230704	101100	36209180	12330	12330	12330	12330	213
591	20230704	101000	33582890	12340	12340	12340	12340	0
592	20230704	100900	33582890	12340	12340	12340	12340	0
593	20230704	100800	33582890	12340	12340	12340	12340	0
594	20230704	100700	33582890	12340	12340	12340	12340	0
595	20230704	100600	33582890	12340	12340	12340	12340	0
596	20230704	100500	33582890	12340	12340	12340	12340	0
597	20230704	100400	33582890	12340	12340	12340	12340	0
598	20230704	100300	33582890	12340	12340	12340	12340	0
599	20230704	100200	33582890	12340	12340	12340	12340	0
600	20230704	100100	33582890	12340	12340	12340	12340	0
601	20230704	100000	33582890	12340	12340	12340	12340	0
602	20230704	095900	33582890	12340	12340	12340	12340	0
603	20230704	095800	33582890	12340	12340	12340	12340	1
604	20230704	095700	33570550	12350	12350	12350	12350	0
605	20230704	095600	33570550	12350	12350	12350	12350	0
606	20230704	095500	33570550	12350	12350	12350	12350	0
607	20230704	095400	33570550	12350	12350	12350	12350	0
608	20230704	095300	33570550	12350	12350	12350	12350	14
609	20230704	095200	33397650	12350	12350	12350	12350	0
610	20230704	095100	33397650	12350	12350	12350	12350	0
611	20230704	095000	33397650	12350	12350	12350	12350	0
612	20230704	094900	33397650	12350	12330	12350	12330	501
613	20230704	094800	27214840	12330	12330	12330	12330	0
614	20230704	094700	27214840	12330	12330	12330	12330	1
615	20230704	094600	27202510	12310	12310	12310	12310	76
616	20230704	094500	26266950	12320	12320	12320	12320	0
617	20230704	094400	26266950	12320	12310	12320	12310	17
618	20230704	094300	26057660	12310	12320	12320	12310	17
619	20230704	094200	25848230	12320	12320	12320	12320	2
620	20230704	094100	25823590	12320	12320	12320	12320	0
621	20230704	094000	25823590	12320	12320	12320	12320	49
622	20230704	093900	25219910	12320	12320	12320	12320	140
623	20230704	093800	23495110	12330	12330	12330	12330	0
624	20230704	093700	23495110	12330	12330	12330	12330	2
625	20230704	093600	23470450	12320	12320	12320	12320	0
626	20230704	093500	23470450	12320	12320	12320	12320	0
627	20230704	093400	23470450	12320	12320	12320	12320	0
628	20230704	093300	23470450	12320	12320	12320	12320	0
629	20230704	093200	23470450	12320	12330	12330	12320	5
630	20230704	093100	23408820	12330	12330	12330	12330	0
631	20230704	093000	23408820	12330	12330	12330	12330	0
632	20230704	092900	23408820	12330	12330	12330	12330	0
633	20230704	092800	23408820	12330	12330	12330	12330	40
634	20230704	092700	22915620	12330	12330	12330	12330	18
635	20230704	092600	22693680	12340	12340	12340	12340	6
636	20230704	092500	22619640	12340	12350	12350	12340	13
637	20230704	092400	22459210	12360	12360	12360	12360	0
638	20230704	092300	22459210	12360	12360	12360	12360	1
639	20230704	092200	22446850	12380	12380	12380	12380	1
640	20230704	092100	22434470	12310	12360	12360	12310	700
641	20230704	092000	13808230	12370	12380	12380	12370	9
642	20230704	091900	13696820	12380	12390	12390	12380	2
643	20230704	091800	13672050	12350	12350	12350	12350	0
644	20230704	091700	13672050	12350	12350	12350	12350	0
645	20230704	091600	13672050	12350	12350	12350	12350	0
646	20230704	091500	13672050	12350	12350	12350	12350	0
647	20230704	091400	13672050	12350	12350	12350	12350	0
648	20230704	091300	13672050	12350	12350	12350	12350	100
649	20230704	091200	12437050	12350	12350	12350	12350	0
650	20230704	091100	12437050	12350	12350	12360	12350	11
651	20230704	091000	12301170	12350	12420	12420	12350	21
652	20230704	090900	12041750	12360	12360	12360	12360	12
653	20230704	090800	11893430	12430	12430	12430	12430	0
654	20230704	090700	11893430	12430	12360	12430	12350	96
655	20230704	090600	10707170	12360	12360	12360	12360	0
656	20230704	090500	10707170	12360	12360	12360	12360	705
657	20230704	090400	1993370	12360	12360	12360	12360	0
658	20230704	090300	1993370	12360	12380	12380	12360	112
659	20230704	090200	607930	12370	12370	12370	12370	1
660	20230704	090100	595560	12380	12390	12390	12380	13
661	20230704	090000	434510	12400	12430	12430	12400	35