KissMeData/023900/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190300	241727620	13470	13470	13470	13470	658
3	20230705	190200	241727620	13470	13470	13470	13470	0
4	20230705	190100	241727620	13470	13470	13470	13470	0
5	20230705	190000	241727620	13470	13470	13470	13470	0
6	20230705	185900	241727620	13470	13470	13470	13470	0
7	20230705	185800	241727620	13470	13470	13470	13470	0
8	20230705	185700	241727620	13470	13470	13470	13470	0
9	20230705	185600	241727620	13470	13470	13470	13470	0
10	20230705	185500	241727620	13470	13470	13470	13470	0
11	20230705	185400	241727620	13470	13470	13470	13470	0
12	20230705	185300	241727620	13470	13470	13470	13470	0
13	20230705	185200	241727620	13470	13470	13470	13470	0
14	20230705	185100	241727620	13470	13470	13470	13470	0
15	20230705	185000	241727620	13470	13470	13470	13470	0
16	20230705	184900	241727620	13470	13470	13470	13470	0
17	20230705	184800	241727620	13470	13470	13470	13470	0
18	20230705	184700	241727620	13470	13470	13470	13470	0
19	20230705	184600	241727620	13470	13470	13470	13470	0
20	20230705	184500	241727620	13470	13470	13470	13470	0
21	20230705	184400	241727620	13470	13470	13470	13470	0
22	20230705	184300	241727620	13470	13470	13470	13470	0
23	20230705	184200	241727620	13470	13470	13470	13470	0
24	20230705	184100	241727620	13470	13470	13470	13470	0
25	20230705	184000	241727620	13470	13470	13470	13470	0
26	20230705	183900	241727620	13470	13470	13470	13470	0
27	20230705	183800	241727620	13470	13470	13470	13470	0
28	20230705	183700	241727620	13470	13470	13470	13470	0
29	20230705	183600	241727620	13470	13470	13470	13470	0
30	20230705	183500	241727620	13470	13470	13470	13470	0
31	20230705	183400	241727620	13470	13470	13470	13470	0
32	20230705	183300	241727620	13470	13470	13470	13470	658
33	20230705	183200	241727620	13470	13470	13470	13470	0
34	20230705	183100	241727620	13470	13470	13470	13470	0
35	20230705	183000	241727620	13470	13470	13470	13470	0
36	20230705	182900	241727620	13470	13470	13470	13470	0
37	20230705	182800	241727620	13470	13470	13470	13470	0
38	20230705	182700	241727620	13470	13470	13470	13470	0
39	20230705	182600	241727620	13470	13470	13470	13470	0
40	20230705	182500	241727620	13470	13470	13470	13470	0
41	20230705	182400	241727620	13470	13470	13470	13470	0
42	20230705	182300	241727620	13470	13470	13470	13470	0
43	20230705	182200	241727620	13470	13470	13470	13470	0
44	20230705	182100	241727620	13470	13470	13470	13470	0
45	20230705	182000	241727620	13470	13470	13470	13470	0
46	20230705	181900	241727620	13470	13470	13470	13470	0
47	20230705	181800	241727620	13470	13470	13470	13470	0
48	20230705	181700	241727620	13470	13470	13470	13470	0
49	20230705	181600	241727620	13470	13470	13470	13470	0
50	20230705	181500	241727620	13470	13470	13470	13470	0
51	20230705	181400	241727620	13470	13470	13470	13470	0
52	20230705	181300	241727620	13470	13470	13470	13470	0
53	20230705	181200	241727620	13470	13470	13470	13470	0
54	20230705	181100	241727620	13470	13470	13470	13470	0
55	20230705	181000	241727620	13470	13470	13470	13470	0
56	20230705	180900	241727620	13470	13470	13470	13470	0
57	20230705	180800	241727620	13470	13470	13470	13470	0
58	20230705	180700	241727620	13470	13470	13470	13470	0
59	20230705	180600	241727620	13470	13470	13470	13470	0
60	20230705	180500	241727620	13470	13470	13470	13470	0
61	20230705	180400	241727620	13470	13470	13470	13470	0
62	20230705	180300	241727620	13470	13470	13470	13470	658
63	20230705	180200	241727620	13470	13470	13470	13470	0
64	20230705	180100	241727620	13470	13470	13470	13470	0
65	20230705	180000	241727620	13470	13470	13470	13470	0
66	20230705	175900	241727620	13470	13470	13470	13470	0
67	20230705	175800	241727620	13470	13470	13470	13470	0
68	20230705	175700	241727620	13470	13470	13470	13470	0
69	20230705	175600	241727620	13470	13470	13470	13470	0
70	20230705	175500	241727620	13470	13470	13470	13470	0
71	20230705	175400	241727620	13470	13470	13470	13470	0
72	20230705	175300	241727620	13470	13470	13470	13470	0
73	20230705	175200	241727620	13470	13470	13470	13470	0
74	20230705	175100	241727620	13470	13470	13470	13470	0
75	20230705	175000	241727620	13470	13470	13470	13470	0
76	20230705	174900	241727620	13470	13470	13470	13470	0
77	20230705	174800	241727620	13470	13470	13470	13470	0
78	20230705	174700	241727620	13470	13470	13470	13470	0
79	20230705	174600	241727620	13470	13470	13470	13470	0
80	20230705	174500	241727620	13470	13470	13470	13470	0
81	20230705	174400	241727620	13470	13470	13470	13470	0
82	20230705	174300	241727620	13470	13470	13470	13470	0
83	20230705	174200	241727620	13470	13470	13470	13470	0
84	20230705	174100	241727620	13470	13470	13470	13470	0
85	20230705	174000	241727620	13470	13470	13470	13470	0
86	20230705	173900	241727620	13470	13470	13470	13470	0
87	20230705	173800	241727620	13470	13470	13470	13470	0
88	20230705	173700	241727620	13470	13470	13470	13470	0
89	20230705	173600	241727620	13470	13470	13470	13470	0
90	20230705	173500	241727620	13470	13470	13470	13470	0
91	20230705	173400	241727620	13470	13470	13470	13470	0
92	20230705	173300	241727620	13470	13470	13470	13470	658
93	20230705	173200	241727620	13470	13470	13470	13470	0
94	20230705	173100	241727620	13470	13470	13470	13470	0
95	20230705	173000	241727620	13470	13470	13470	13470	0
96	20230705	172900	241727620	13470	13470	13470	13470	0
97	20230705	172800	241727620	13470	13470	13470	13470	0
98	20230705	172700	241727620	13470	13470	13470	13470	0
99	20230705	172600	241727620	13470	13470	13470	13470	0
100	20230705	172500	241727620	13470	13470	13470	13470	0
101	20230705	172400	241727620	13470	13470	13470	13470	0
102	20230705	172300	241727620	13470	13470	13470	13470	0
103	20230705	172200	241727620	13470	13470	13470	13470	0
104	20230705	172100	241727620	13470	13470	13470	13470	0
105	20230705	172000	241727620	13470	13470	13470	13470	0
106	20230705	171900	241727620	13470	13470	13470	13470	0
107	20230705	171800	241727620	13470	13470	13470	13470	0
108	20230705	171700	241727620	13470	13470	13470	13470	0
109	20230705	171600	241727620	13470	13470	13470	13470	0
110	20230705	171500	241727620	13470	13470	13470	13470	0
111	20230705	171400	241727620	13470	13470	13470	13470	0
112	20230705	171300	241727620	13470	13470	13470	13470	0
113	20230705	171200	241727620	13470	13470	13470	13470	0
114	20230705	171100	241727620	13470	13470	13470	13470	0
115	20230705	171000	241727620	13470	13470	13470	13470	0
116	20230705	170900	241727620	13470	13470	13470	13470	0
117	20230705	170800	241727620	13470	13470	13470	13470	0
118	20230705	170700	241727620	13470	13470	13470	13470	0
119	20230705	170600	241727620	13470	13470	13470	13470	0
120	20230705	170500	241727620	13470	13470	13470	13470	0
121	20230705	170400	241727620	13470	13470	13470	13470	0
122	20230705	170300	241727620	13470	13470	13470	13470	658
123	20230705	170200	241727620	13470	13470	13470	13470	0
124	20230705	170100	241727620	13470	13470	13470	13470	0
125	20230705	170000	241727620	13470	13470	13470	13470	0
126	20230705	165900	241727620	13470	13470	13470	13470	0
127	20230705	165800	241727620	13470	13470	13470	13470	0
128	20230705	165700	241727620	13470	13470	13470	13470	0
129	20230705	165600	241727620	13470	13470	13470	13470	0
130	20230705	165500	241727620	13470	13470	13470	13470	0
131	20230705	165400	241727620	13470	13470	13470	13470	0
132	20230705	165300	241727620	13470	13470	13470	13470	0
133	20230705	165200	241727620	13470	13470	13470	13470	0
134	20230705	165100	241727620	13470	13470	13470	13470	0
135	20230705	165000	241727620	13470	13470	13470	13470	0
136	20230705	164900	241727620	13470	13470	13470	13470	0
137	20230705	164800	241727620	13470	13470	13470	13470	0
138	20230705	164700	241727620	13470	13470	13470	13470	0
139	20230705	164600	241727620	13470	13470	13470	13470	0
140	20230705	164500	241727620	13470	13470	13470	13470	0
141	20230705	164400	241727620	13470	13470	13470	13470	0
142	20230705	164300	241727620	13470	13470	13470	13470	0
143	20230705	164200	241727620	13470	13470	13470	13470	0
144	20230705	164100	241727620	13470	13470	13470	13470	0
145	20230705	164000	241727620	13470	13470	13470	13470	0
146	20230705	163900	241727620	13470	13470	13470	13470	0
147	20230705	163800	241727620	13470	13470	13470	13470	0
148	20230705	163700	241727620	13470	13470	13470	13470	0
149	20230705	163600	241727620	13470	13470	13470	13470	0
150	20230705	163500	241727620	13470	13470	13470	13470	0
151	20230705	163400	241727620	13470	13470	13470	13470	0
152	20230705	163300	241727620	13470	13470	13470	13470	658
153	20230705	163200	241727620	13470	13470	13470	13470	0
154	20230705	163100	241727620	13470	13470	13470	13470	0
155	20230705	163000	241727620	13470	13470	13470	13470	0
156	20230705	162900	241727620	13470	13470	13470	13470	0
157	20230705	162800	241727620	13470	13470	13470	13470	0
158	20230705	162700	241727620	13470	13470	13470	13470	0
159	20230705	162600	241727620	13470	13470	13470	13470	0
160	20230705	162500	241727620	13470	13470	13470	13470	0
161	20230705	162400	241727620	13470	13470	13470	13470	0
162	20230705	162300	241727620	13470	13470	13470	13470	0
163	20230705	162200	241727620	13470	13470	13470	13470	0
164	20230705	162100	241727620	13470	13470	13470	13470	0
165	20230705	162000	241727620	13470	13470	13470	13470	0
166	20230705	161900	241727620	13470	13470	13470	13470	0
167	20230705	161800	241727620	13470	13470	13470	13470	0
168	20230705	161700	241727620	13470	13470	13470	13470	0
169	20230705	161600	241727620	13470	13470	13470	13470	0
170	20230705	161500	241727620	13470	13470	13470	13470	0
171	20230705	161400	241727620	13470	13470	13470	13470	0
172	20230705	161300	241727620	13470	13470	13470	13470	0
173	20230705	161200	241727620	13470	13470	13470	13470	0
174	20230705	161100	241727620	13470	13470	13470	13470	0
175	20230705	161000	241727620	13470	13470	13470	13470	0
176	20230705	160900	241727620	13470	13470	13470	13470	0
177	20230705	160800	241727620	13470	13470	13470	13470	0
178	20230705	160700	241727620	13470	13470	13470	13470	0
179	20230705	160600	241727620	13470	13470	13470	13470	0
180	20230705	160500	241727620	13470	13470	13470	13470	0
181	20230705	160400	241727620	13470	13470	13470	13470	0
182	20230705	160300	241727620	13470	13470	13470	13470	658
183	20230705	160200	241727620	13470	13470	13470	13470	0
184	20230705	160100	241727620	13470	13470	13470	13470	0
185	20230705	160000	241727620	13470	13470	13470	13470	0
186	20230705	155900	241727620	13470	13470	13470	13470	0
187	20230705	155800	241727620	13470	13470	13470	13470	0
188	20230705	155700	241727620	13470	13470	13470	13470	0
189	20230705	155600	241727620	13470	13470	13470	13470	0
190	20230705	155500	241727620	13470	13470	13470	13470	0
191	20230705	155400	241727620	13470	13470	13470	13470	0
192	20230705	155300	241727620	13470	13470	13470	13470	0
193	20230705	155200	241727620	13470	13470	13470	13470	0
194	20230705	155100	241727620	13470	13470	13470	13470	0
195	20230705	155000	241727620	13470	13470	13470	13470	0
196	20230705	154900	241727620	13470	13470	13470	13470	0
197	20230705	154800	241727620	13470	13470	13470	13470	0
198	20230705	154700	241727620	13470	13470	13470	13470	0
199	20230705	154600	241727620	13470	13470	13470	13470	0
200	20230705	154500	241727620	13470	13470	13470	13470	0
201	20230705	154400	241727620	13470	13470	13470	13470	0
202	20230705	154300	241727620	13470	13470	13470	13470	0
203	20230705	154200	241727620	13470	13470	13470	13470	0
204	20230705	154100	241727620	13470	13470	13470	13470	0
205	20230705	154000	241727620	13470	13470	13470	13470	0
206	20230705	153900	241727620	13470	13470	13470	13470	0
207	20230705	153800	241727620	13470	13470	13470	13470	0
208	20230705	153700	241727620	13470	13470	13470	13470	0
209	20230705	153600	241727620	13470	13470	13470	13470	0
210	20230705	153500	241727620	13470	13470	13470	13470	0
211	20230705	153400	241727620	13470	13470	13470	13470	0
212	20230705	153300	241727620	13470	13470	13470	13470	658
213	20230705	153200	241727620	13470	13470	13470	13470	0
214	20230705	153100	241727620	13470	13470	13470	13470	0
215	20230705	153000	241727620	13470	13470	13470	13470	658
216	20230705	152900	232864360	13460	13460	13460	13460	0
217	20230705	152800	232864360	13460	13460	13460	13460	0
218	20230705	152700	232864360	13460	13460	13460	13460	0
219	20230705	152600	232864360	13460	13460	13460	13460	0
220	20230705	152500	232864360	13460	13460	13460	13460	0
221	20230705	152400	232864360	13460	13460	13460	13460	0
222	20230705	152300	232864360	13460	13460	13460	13460	0
223	20230705	152200	232864360	13460	13460	13460	13460	0
224	20230705	152100	232864360	13460	13460	13460	13460	0
225	20230705	152000	232864360	13460	13460	13460	13460	0
226	20230705	151900	232864360	13460	13460	13460	13460	38
227	20230705	151800	232352880	13460	13450	13470	13450	205
228	20230705	151700	229592020	13420	13420	13420	13420	0
229	20230705	151600	229592020	13420	13430	13430	13420	3
230	20230705	151500	229551750	13420	13420	13420	13420	0
231	20230705	151400	229551750	13420	13420	13420	13420	0
232	20230705	151300	229551750	13420	13430	13430	13420	3
233	20230705	151200	229511480	13470	13470	13470	13470	1
234	20230705	151100	229498010	13420	13420	13420	13420	0
235	20230705	151000	229498010	13420	13420	13420	13420	0
236	20230705	150900	229498010	13420	13420	13420	13420	82
237	20230705	150800	228397570	13430	13440	13440	13430	64
238	20230705	150700	227538040	13430	13430	13430	13430	0
239	20230705	150600	227538040	13430	13430	13430	13430	3
240	20230705	150500	227497750	13420	13420	13420	13420	0
241	20230705	150400	227497750	13420	13450	13450	13420	70
242	20230705	150300	226558120	13460	13460	13460	13460	1
243	20230705	150200	226544660	13460	13460	13460	13460	51
244	20230705	150100	225858200	13460	13460	13460	13460	0
245	20230705	150000	225858200	13460	13440	13460	13440	2
246	20230705	145900	225831300	13440	13440	13440	13440	0
247	20230705	145800	225831300	13440	13440	13440	13440	0
248	20230705	145700	225831300	13440	13440	13440	13440	2
249	20230705	145600	225804420	13440	13440	13440	13440	3
250	20230705	145500	225764100	13450	13440	13450	13440	3
251	20230705	145400	225723760	13440	13440	13440	13440	0
252	20230705	145300	225723760	13440	13440	13440	13440	0
253	20230705	145200	225723760	13440	13440	13440	13440	0
254	20230705	145100	225723760	13440	13450	13450	13440	3
255	20230705	145000	225683430	13420	13420	13420	13420	0
256	20230705	144900	225683430	13420	13420	13420	13420	2
257	20230705	144800	225656590	13420	13420	13420	13420	0
258	20230705	144700	225656590	13420	13420	13420	13420	0
259	20230705	144600	225656590	13420	13420	13420	13420	0
260	20230705	144500	225656590	13420	13420	13420	13420	0
261	20230705	144400	225656590	13420	13420	13420	13420	0
262	20230705	144300	225656590	13420	13430	13430	13420	100
263	20230705	144200	224314480	13420	13420	13420	13420	0
264	20230705	144100	224314480	13420	13420	13420	13420	0
265	20230705	144000	224314480	13420	13420	13420	13420	0
266	20230705	143900	224314480	13420	13420	13420	13420	0
267	20230705	143800	224314480	13420	13420	13420	13420	0
268	20230705	143700	224314480	13420	13430	13430	13420	278
269	20230705	143600	220583220	13430	13440	13440	13430	723
270	20230705	143500	210867110	13460	13460	13460	13460	2
271	20230705	143400	210840190	13470	13470	13470	13470	13
272	20230705	143300	210665080	13470	13470	13470	13470	1
273	20230705	143200	210651610	13470	13470	13470	13470	140
274	20230705	143100	208765810	13470	13470	13470	13470	1
275	20230705	143000	208752340	13440	13440	13440	13440	50
276	20230705	142900	208080340	13440	13440	13440	13440	44
277	20230705	142800	207488980	13440	13440	13440	13440	0
278	20230705	142700	207488980	13440	13440	13440	13440	15
279	20230705	142600	207287380	13450	13450	13450	13450	0
280	20230705	142500	207287380	13450	13450	13450	13450	58
281	20230705	142400	206507280	13450	13450	13450	13450	0
282	20230705	142300	206507280	13450	13450	13450	13450	0
283	20230705	142200	206507280	13450	13450	13450	13450	0
284	20230705	142100	206507280	13450	13450	13450	13450	0
285	20230705	142000	206507280	13450	13450	13450	13450	0
286	20230705	141900	206507280	13450	13450	13450	13450	0
287	20230705	141800	206507280	13450	13450	13450	13450	0
288	20230705	141700	206507280	13450	13450	13450	13450	0
289	20230705	141600	206507280	13450	13470	13470	13450	333
290	20230705	141500	202025030	13470	13470	13470	13470	0
291	20230705	141400	202025030	13470	13470	13470	13470	0
292	20230705	141300	202025030	13470	13470	13470	13470	5
293	20230705	141200	201957680	13450	13450	13450	13450	0
294	20230705	141100	201957680	13450	13450	13450	13450	0
295	20230705	141000	201957680	13450	13450	13450	13450	0
296	20230705	140900	201957680	13450	13450	13450	13450	0
297	20230705	140800	201957680	13450	13450	13450	13450	31
298	20230705	140700	201540730	13450	13450	13450	13450	0
299	20230705	140600	201540730	13450	13450	13450	13450	3
300	20230705	140500	201500380	13450	13450	13450	13450	100
301	20230705	140400	200155380	13450	13450	13450	13450	3
302	20230705	140300	200115030	13470	13460	13470	13460	76
303	20230705	140200	199091400	13450	13450	13450	13450	0
304	20230705	140100	199091400	13450	13450	13450	13450	3
305	20230705	140000	199051050	13440	13440	13440	13440	0
306	20230705	135900	199051050	13440	13440	13440	13440	0
307	20230705	135800	199051050	13440	13440	13440	13440	77
308	20230705	135700	198016170	13420	13420	13420	13420	0
309	20230705	135600	198016170	13420	13420	13420	13420	0
310	20230705	135500	198016170	13420	13430	13430	13420	75
311	20230705	135400	197009650	13420	13420	13420	13420	0
312	20230705	135300	197009650	13420	13420	13420	13420	4
313	20230705	135200	196955970	13420	13420	13420	13420	0
314	20230705	135100	196955970	13420	13430	13430	13420	101
315	20230705	135000	195600540	13420	13420	13420	13420	0
316	20230705	134900	195600540	13420	13430	13430	13420	111
317	20230705	134800	194110910	13430	13430	13430	13430	2
318	20230705	134700	194084050	13420	13420	13420	13420	0
319	20230705	134600	194084050	13420	13420	13420	13420	0
320	20230705	134500	194084050	13420	13420	13420	13420	0
321	20230705	134400	194084050	13420	13420	13420	13420	0
322	20230705	134300	194084050	13420	13420	13420	13420	0
323	20230705	134200	194084050	13420	13430	13430	13420	188
324	20230705	134100	191561060	13430	13430	13430	13430	0
325	20230705	134000	191561060	13430	13430	13430	13430	0
326	20230705	133900	191561060	13430	13430	13430	13430	0
327	20230705	133800	191561060	13430	13430	13430	13430	11
328	20230705	133700	191413330	13430	13430	13430	13430	0
329	20230705	133600	191413330	13430	13430	13430	13430	30
330	20230705	133500	191010430	13430	13430	13430	13430	0
331	20230705	133400	191010430	13430	13430	13430	13430	81
332	20230705	133300	189922600	13420	13420	13420	13420	0
333	20230705	133200	189922600	13420	13420	13420	13420	0
334	20230705	133100	189922600	13420	13420	13420	13420	30
335	20230705	133000	189520000	13430	13430	13430	13430	774
336	20230705	132900	179125180	13440	13440	13440	13440	0
337	20230705	132800	179125180	13440	13430	13440	13430	221
338	20230705	132700	176157140	13430	13430	13430	13430	100
339	20230705	132600	174814140	13440	13440	13440	13440	0
340	20230705	132500	174814140	13440	13440	13440	13440	1
341	20230705	132400	174800700	13440	13440	13440	13440	0
342	20230705	132300	174800700	13440	13440	13440	13440	2
343	20230705	132200	174773820	13440	13440	13440	13440	0
344	20230705	132100	174773820	13440	13440	13440	13440	1
345	20230705	132000	174760380	13440	13430	13440	13430	76
346	20230705	131900	173739600	13430	13430	13430	13430	0
347	20230705	131800	173739600	13430	13430	13430	13430	0
348	20230705	131700	173739600	13430	13430	13430	13430	0
349	20230705	131600	173739600	13430	13430	13430	13430	0
350	20230705	131500	173739600	13430	13430	13430	13430	0
351	20230705	131400	173739600	13430	13430	13430	13430	0
352	20230705	131300	173739600	13430	13430	13430	13430	0
353	20230705	131200	173739600	13430	13430	13430	13430	100
354	20230705	131100	172396600	13440	13440	13440	13440	1
355	20230705	131000	172383160	13440	13440	13440	13440	0
356	20230705	130900	172383160	13440	13440	13440	13440	2
357	20230705	130800	172356280	13440	13440	13440	13440	0
358	20230705	130700	172356280	13440	13440	13440	13440	0
359	20230705	130600	172356280	13440	13440	13440	13440	1
360	20230705	130500	172342840	13440	13440	13440	13440	1
361	20230705	130400	172329400	13430	13430	13430	13430	0
362	20230705	130300	172329400	13430	13430	13430	13430	0
363	20230705	130200	172329400	13430	13430	13430	13430	0
364	20230705	130100	172329400	13430	13430	13430	13430	0
365	20230705	130000	172329400	13430	13430	13430	13430	0
366	20230705	125900	172329400	13430	13430	13430	13430	20
367	20230705	125800	172060800	13430	13430	13430	13430	0
368	20230705	125700	172060800	13430	13430	13430	13430	0
369	20230705	125600	172060800	13430	13430	13430	13430	21
370	20230705	125500	171778770	13430	13430	13430	13430	1
371	20230705	125400	171765340	13440	13440	13440	13440	2
372	20230705	125300	171738460	13420	13420	13420	13420	0
373	20230705	125200	171738460	13420	13420	13420	13420	3
374	20230705	125100	171698200	13420	13420	13420	13420	1
375	20230705	125000	171684780	13430	13430	13430	13430	5
376	20230705	124900	171617630	13430	13430	13430	13430	0
377	20230705	124800	171617630	13430	13430	13430	13430	0
378	20230705	124700	171617630	13430	13430	13430	13430	0
379	20230705	124600	171617630	13430	13430	13430	13430	0
380	20230705	124500	171617630	13430	13430	13430	13430	15
381	20230705	124400	171416180	13440	13440	13440	13440	2
382	20230705	124300	171389300	13420	13420	13420	13420	0
383	20230705	124200	171389300	13420	13420	13420	13420	0
384	20230705	124100	171389300	13420	13440	13440	13410	137
385	20230705	124000	169550630	13450	13450	13450	13450	1
386	20230705	123900	169537180	13460	13460	13460	13460	0
387	20230705	123800	169537180	13460	13460	13460	13460	0
388	20230705	123700	169537180	13460	13460	13460	13460	0
389	20230705	123600	169537180	13460	13460	13460	13460	0
390	20230705	123500	169537180	13460	13460	13460	13460	3
391	20230705	123400	169496800	13420	13420	13420	13420	0
392	20230705	123300	169496800	13420	13420	13420	13420	0
393	20230705	123200	169496800	13420	13420	13420	13420	0
394	20230705	123100	169496800	13420	13420	13420	13420	0
395	20230705	123000	169496800	13420	13420	13420	13420	0
396	20230705	122900	169496800	13420	13420	13420	13420	0
397	20230705	122800	169496800	13420	13420	13420	13420	0
398	20230705	122700	169496800	13420	13430	13430	13420	123
399	20230705	122600	167845110	13430	13430	13430	13430	2
400	20230705	122500	167818250	13430	13430	13430	13430	1
401	20230705	122400	167804820	13430	13430	13430	13430	0
402	20230705	122300	167804820	13430	13430	13430	13430	1
403	20230705	122200	167791390	13430	13430	13430	13430	2
404	20230705	122100	167764530	13430	13430	13430	13430	1
405	20230705	122000	167751100	13430	13420	13430	13420	165
406	20230705	121900	165536730	13420	13420	13420	13420	50
407	20230705	121800	164865730	13420	13420	13420	13420	0
408	20230705	121700	164865730	13420	13420	13420	13420	0
409	20230705	121600	164865730	13420	13430	13430	13420	72
410	20230705	121500	163899450	13420	13420	13420	13420	1
411	20230705	121400	163886030	13420	13420	13420	13420	0
412	20230705	121300	163886030	13420	13420	13420	13420	170
413	20230705	121200	161604630	13420	13420	13420	13420	2
414	20230705	121100	161577790	13420	13420	13420	13420	161
415	20230705	121000	159417170	13420	13430	13430	13420	7
416	20230705	120900	159323170	13450	13450	13450	13450	0
417	20230705	120800	159323170	13450	13450	13450	13450	2
418	20230705	120700	159296270	13440	13440	13440	13440	0
419	20230705	120600	159296270	13440	13440	13440	13440	0
420	20230705	120500	159296270	13440	13440	13440	13440	3
421	20230705	120400	159255950	13420	13420	13420	13420	0
422	20230705	120300	159255950	13420	13420	13420	13420	0
423	20230705	120200	159255950	13420	13420	13420	13420	0
424	20230705	120100	159255950	13420	13420	13420	13420	0
425	20230705	120000	159255950	13420	13420	13420	13420	96
426	20230705	115900	157967630	13420	13420	13420	13420	0
427	20230705	115800	157967630	13420	13420	13420	13420	1
428	20230705	115700	157954210	13420	13420	13420	13420	0
429	20230705	115600	157954210	13420	13420	13420	13420	0
430	20230705	115500	157954210	13420	13420	13420	13420	1
431	20230705	115400	157940790	13420	13420	13420	13420	17
432	20230705	115300	157712650	13430	13430	13430	13430	488
433	20230705	115200	151158810	13430	13430	13430	13430	244
434	20230705	115100	147881890	13430	13430	13430	13430	2
435	20230705	115000	147855030	13430	13430	13430	13430	7
436	20230705	114900	147761020	13430	13430	13430	13430	183
437	20230705	114800	145303330	13440	13440	13440	13440	129
438	20230705	114700	143569570	13450	13450	13450	13450	1
439	20230705	114600	143556120	13450	13450	13450	13450	0
440	20230705	114500	143556120	13450	13450	13450	13450	0
441	20230705	114400	143556120	13450	13450	13450	13450	0
442	20230705	114300	143556120	13450	13450	13450	13450	38
443	20230705	114200	143045020	13450	13450	13450	13450	1
444	20230705	114100	143031570	13450	13450	13450	13450	129
445	20230705	114000	141296520	13460	13460	13460	13460	63
446	20230705	113900	140448540	13490	13460	13490	13460	49
447	20230705	113800	139787660	13460	13500	13500	13460	1233
448	20230705	113700	123172410	13490	13490	13490	13490	0
449	20230705	113600	123172410	13490	13490	13490	13490	40
450	20230705	113500	122632810	13490	13490	13490	13490	0
451	20230705	113400	122632810	13490	13490	13490	13490	0
452	20230705	113300	122632810	13490	13490	13490	13490	0
453	20230705	113200	122632810	13490	13490	13490	13490	0
454	20230705	113100	122632810	13490	13490	13490	13490	0
455	20230705	113000	122632810	13490	13490	13490	13490	0
456	20230705	112900	122632810	13490	13490	13490	13490	0
457	20230705	112800	122632810	13490	13490	13490	13490	0
458	20230705	112700	122632810	13490	13490	13490	13490	0
459	20230705	112600	122632810	13490	13490	13490	13490	3
460	20230705	112500	122592340	13490	13510	13510	13490	5
461	20230705	112400	122524850	13490	13490	13490	13490	0
462	20230705	112300	122524850	13490	13490	13490	13490	2
463	20230705	112200	122497870	13480	13480	13480	13480	0
464	20230705	112100	122497870	13480	13480	13480	13480	0
465	20230705	112000	122497870	13480	13480	13480	13480	0
466	20230705	111900	122497870	13480	13490	13490	13480	57
467	20230705	111800	121729350	13480	13480	13480	13480	0
468	20230705	111700	121729350	13480	13530	13530	13480	20
469	20230705	111600	121459400	13540	13540	13540	13540	0
470	20230705	111500	121459400	13540	13540	13540	13540	0
471	20230705	111400	121459400	13540	13540	13540	13540	2
472	20230705	111300	121432320	13540	13540	13540	13540	0
473	20230705	111200	121432320	13540	13540	13540	13540	20
474	20230705	111100	121161520	13540	13540	13540	13540	1
475	20230705	111000	121147980	13480	13480	13480	13480	0
476	20230705	110900	121147980	13480	13480	13480	13480	0
477	20230705	110800	121147980	13480	13480	13480	13480	0
478	20230705	110700	121147980	13480	13480	13480	13480	460
479	20230705	110600	114947180	13480	13480	13480	13480	0
480	20230705	110500	114947180	13480	13480	13480	13480	0
481	20230705	110400	114947180	13480	13480	13480	13480	1
482	20230705	110300	114933700	13470	13480	13480	13470	287
483	20230705	110200	111065030	13490	13490	13490	13490	24
484	20230705	110100	110741270	13500	13500	13500	13500	111
485	20230705	110000	109242770	13530	13530	13540	13510	259
486	20230705	105900	105740540	13510	13510	13510	13510	51
487	20230705	105800	105051530	13510	13560	13560	13510	1166
488	20230705	105700	89260640	13550	13550	13550	13550	100
489	20230705	105600	87905640	13550	13550	13550	13550	0
490	20230705	105500	87905640	13550	13550	13550	13550	1
491	20230705	105400	87892090	13550	13550	13550	13550	192
492	20230705	105300	85290490	13560	13570	13570	13560	283
493	20230705	105200	81452720	13580	13580	13580	13580	0
494	20230705	105100	81452720	13580	13580	13580	13580	10
495	20230705	105000	81316920	13580	13580	13580	13580	1
496	20230705	104900	81303340	13580	13580	13580	13580	0
497	20230705	104800	81303340	13580	13580	13580	13580	0
498	20230705	104700	81303340	13580	13580	13580	13580	1
499	20230705	104600	81289760	13560	13560	13560	13560	0
500	20230705	104500	81289760	13560	13560	13560	13560	1
501	20230705	104400	81276200	13560	13560	13560	13560	0
502	20230705	104300	81276200	13560	13560	13560	13560	9
503	20230705	104200	81154160	13560	13560	13560	13560	1
504	20230705	104100	81140600	13560	13560	13560	13560	26
505	20230705	104000	80788040	13560	13560	13560	13560	0
506	20230705	103900	80788040	13560	13560	13560	13560	0
507	20230705	103800	80788040	13560	13560	13560	13560	103
508	20230705	103700	79391360	13570	13580	13580	13570	10
509	20230705	103600	79255650	13580	13570	13580	13570	12
510	20230705	103500	79092710	13580	13580	13580	13580	1
511	20230705	103400	79079130	13590	13590	13590	13590	11
512	20230705	103300	78929640	13580	13580	13580	13580	0
513	20230705	103200	78929640	13580	13580	13580	13580	1
514	20230705	103100	78916060	13560	13560	13560	13560	0
515	20230705	103000	78916060	13560	13560	13560	13560	0
516	20230705	102900	78916060	13560	13560	13560	13560	0
517	20230705	102800	78916060	13560	13560	13560	13560	2
518	20230705	102700	78888940	13560	13560	13560	13560	0
519	20230705	102600	78888940	13560	13560	13560	13560	0
520	20230705	102500	78888940	13560	13570	13570	13560	131
521	20230705	102400	77111570	13580	13580	13580	13580	1
522	20230705	102300	77097990	13570	13570	13570	13570	0
523	20230705	102200	77097990	13570	13570	13570	13570	0
524	20230705	102100	77097990	13570	13570	13570	13570	0
525	20230705	102000	77097990	13570	13570	13570	13570	1
526	20230705	101900	77084420	13560	13560	13560	13560	0
527	20230705	101800	77084420	13560	13570	13570	13560	1074
528	20230705	101700	62511400	13570	13590	13590	13570	213
529	20230705	101600	59620920	13590	13590	13590	13590	0
530	20230705	101500	59620920	13590	13590	13590	13590	1
531	20230705	101400	59607330	13590	13590	13590	13590	0
532	20230705	101300	59607330	13590	13590	13590	13590	1
533	20230705	101200	59593740	13590	13590	13590	13590	1
534	20230705	101100	59580150	13570	13570	13570	13570	19
535	20230705	101000	59322320	13570	13570	13570	13570	2
536	20230705	100900	59295180	13580	13570	13580	13570	5
537	20230705	100800	59227320	13570	13570	13570	13570	105
538	20230705	100700	57802470	13560	13570	13570	13560	23
539	20230705	100600	57490580	13560	13560	13560	13560	1
540	20230705	100500	57477020	13560	13590	13590	13560	624
541	20230705	100400	49007580	13600	13600	13600	13600	0
542	20230705	100300	49007580	13600	13610	13610	13600	11
543	20230705	100200	48857880	13610	13610	13610	13610	0
544	20230705	100100	48857880	13610	13610	13610	13610	1
545	20230705	100000	48844270	13600	13600	13600	13600	1
546	20230705	095900	48830670	13600	13580	13600	13580	3
547	20230705	095800	48789910	13580	13580	13580	13580	42
548	20230705	095700	48219550	13580	13590	13590	13580	25
549	20230705	095600	47879910	13590	13590	13590	13590	1
550	20230705	095500	47866320	13590	13610	13610	13590	3
551	20230705	095400	47825530	13610	13610	13610	13610	0
552	20230705	095300	47825530	13610	13610	13610	13610	3
553	20230705	095200	47784700	13600	13610	13610	13600	2
554	20230705	095100	47757490	13610	13610	13610	13610	3
555	20230705	095000	47716660	13610	13610	13610	13610	0
556	20230705	094900	47716660	13610	13600	13610	13600	103
557	20230705	094800	46315850	13600	13600	13600	13600	0
558	20230705	094700	46315850	13600	13600	13600	13600	2
559	20230705	094600	46288650	13600	13600	13600	13600	0
560	20230705	094500	46288650	13600	13600	13600	13600	1
561	20230705	094400	46275050	13600	13600	13600	13600	1
562	20230705	094300	46261450	13570	13570	13570	13570	337
563	20230705	094200	41688360	13570	13600	13600	13570	87
564	20230705	094100	40507620	13570	13570	13570	13570	0
565	20230705	094000	40507620	13570	13590	13590	13570	201
566	20230705	093900	37779820	13600	13600	13600	13600	2
567	20230705	093800	37752620	13600	13600	13600	13600	0
568	20230705	093700	37752620	13600	13600	13600	13600	21
569	20230705	093600	37467020	13600	13600	13600	13600	2
570	20230705	093500	37439820	13600	13580	13600	13580	135
571	20230705	093400	35604520	13590	13590	13590	13590	0
572	20230705	093300	35604520	13590	13590	13590	13590	13
573	20230705	093200	35427850	13590	13590	13590	13590	33
574	20230705	093100	34979380	13600	13600	13600	13600	555
575	20230705	093000	27431380	13610	13600	13610	13600	56
576	20230705	092900	26669720	13600	13600	13600	13600	50
577	20230705	092800	25989720	13600	13600	13600	13600	3
578	20230705	092700	25948920	13590	13600	13600	13590	142
579	20230705	092600	24018080	13600	13610	13610	13600	25
580	20230705	092500	23677960	13610	13610	13610	13610	0
581	20230705	092400	23677960	13610	13670	13670	13610	14
582	20230705	092300	23487240	13680	13680	13680	13680	2
583	20230705	092200	23459880	13610	13610	13610	13610	0
584	20230705	092100	23459880	13610	13610	13610	13610	0
585	20230705	092000	23459880	13610	13610	13610	13610	0
586	20230705	091900	23459880	13610	13580	13610	13580	136
587	20230705	091800	21609250	13580	13580	13580	13580	15
588	20230705	091700	21405550	13580	13600	13600	13580	254
589	20230705	091600	17955810	13610	13600	13610	13600	100
590	20230705	091500	16595310	13590	13620	13620	13580	158
591	20230705	091400	14444610	13700	13700	13700	13700	0
592	20230705	091300	14444610	13700	13700	13700	13700	2
593	20230705	091200	14417210	13690	13690	13690	13690	598
594	20230705	091100	6230590	13700	13700	13700	13700	4
595	20230705	091000	6175790	13700	13700	13700	13700	61
596	20230705	090900	5340090	13690	13700	13700	13690	308
597	20230705	090800	1123520	13700	13700	13700	13700	57
598	20230705	090700	342620	13700	13700	13700	13700	0
599	20230705	090600	342620	13700	13700	13700	13700	2
600	20230705	090500	315220	13700	13700	13700	13700	0
601	20230705	090400	315220	13700	13700	13700	13700	0
602	20230705	090300	315220	13700	13700	13700	13700	0
603	20230705	090200	315220	13700	13710	13710	13700	22
604	20230705	090100	13720	13720	13720	13720	13720	1
605	20230705	090000	0	13690	13690	13690	13690	0