KissMeData/115440/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	195400	1010894960	8680	8680	8680	8680	1831
3	20230704	195300	1010894960	8680	8680	8680	8680	0
4	20230704	195200	1010894960	8680	8680	8680	8680	0
5	20230704	195100	1010894960	8680	8680	8680	8680	0
6	20230704	195000	1010894960	8680	8680	8680	8680	0
7	20230704	194900	1010894960	8680	8680	8680	8680	0
8	20230704	194800	1010894960	8680	8680	8680	8680	0
9	20230704	194700	1010894960	8680	8680	8680	8680	0
10	20230704	194600	1010894960	8680	8680	8680	8680	0
11	20230704	194500	1010894960	8680	8680	8680	8680	0
12	20230704	194400	1010894960	8680	8680	8680	8680	0
13	20230704	194300	1010894960	8680	8680	8680	8680	0
14	20230704	194200	1010894960	8680	8680	8680	8680	0
15	20230704	194100	1010894960	8680	8680	8680	8680	0
16	20230704	194000	1010894960	8680	8680	8680	8680	0
17	20230704	193900	1010894960	8680	8680	8680	8680	0
18	20230704	193800	1010894960	8680	8680	8680	8680	0
19	20230704	193700	1010894960	8680	8680	8680	8680	0
20	20230704	193600	1010894960	8680	8680	8680	8680	0
21	20230704	193500	1010894960	8680	8680	8680	8680	0
22	20230704	193400	1010894960	8680	8680	8680	8680	0
23	20230704	193300	1010894960	8680	8680	8680	8680	0
24	20230704	193200	1010894960	8680	8680	8680	8680	0
25	20230704	193100	1010894960	8680	8680	8680	8680	0
26	20230704	193000	1010894960	8680	8680	8680	8680	0
27	20230704	192900	1010894960	8680	8680	8680	8680	0
28	20230704	192800	1010894960	8680	8680	8680	8680	0
29	20230704	192700	1010894960	8680	8680	8680	8680	0
30	20230704	192600	1010894960	8680	8680	8680	8680	0
31	20230704	192500	1010894960	8680	8680	8680	8680	0
32	20230704	192400	1010894960	8680	8680	8680	8680	1831
33	20230704	192300	1010894960	8680	8680	8680	8680	0
34	20230704	192200	1010894960	8680	8680	8680	8680	0
35	20230704	192100	1010894960	8680	8680	8680	8680	0
36	20230704	192000	1010894960	8680	8680	8680	8680	0
37	20230704	191900	1010894960	8680	8680	8680	8680	0
38	20230704	191800	1010894960	8680	8680	8680	8680	0
39	20230704	191700	1010894960	8680	8680	8680	8680	0
40	20230704	191600	1010894960	8680	8680	8680	8680	0
41	20230704	191500	1010894960	8680	8680	8680	8680	0
42	20230704	191400	1010894960	8680	8680	8680	8680	0
43	20230704	191300	1010894960	8680	8680	8680	8680	0
44	20230704	191200	1010894960	8680	8680	8680	8680	0
45	20230704	191100	1010894960	8680	8680	8680	8680	0
46	20230704	191000	1010894960	8680	8680	8680	8680	0
47	20230704	190900	1010894960	8680	8680	8680	8680	0
48	20230704	190800	1010894960	8680	8680	8680	8680	0
49	20230704	190700	1010894960	8680	8680	8680	8680	0
50	20230704	190600	1010894960	8680	8680	8680	8680	0
51	20230704	190500	1010894960	8680	8680	8680	8680	0
52	20230704	190400	1010894960	8680	8680	8680	8680	0
53	20230704	190300	1010894960	8680	8680	8680	8680	0
54	20230704	190200	1010894960	8680	8680	8680	8680	0
55	20230704	190100	1010894960	8680	8680	8680	8680	0
56	20230704	190000	1010894960	8680	8680	8680	8680	0
57	20230704	185900	1010894960	8680	8680	8680	8680	0
58	20230704	185800	1010894960	8680	8680	8680	8680	0
59	20230704	185700	1010894960	8680	8680	8680	8680	0
60	20230704	185600	1010894960	8680	8680	8680	8680	0
61	20230704	185500	1010894960	8680	8680	8680	8680	0
62	20230704	185400	1010894960	8680	8680	8680	8680	1831
63	20230704	185300	1010894960	8680	8680	8680	8680	0
64	20230704	185200	1010894960	8680	8680	8680	8680	0
65	20230704	185100	1010894960	8680	8680	8680	8680	0
66	20230704	185000	1010894960	8680	8680	8680	8680	0
67	20230704	184900	1010894960	8680	8680	8680	8680	0
68	20230704	184800	1010894960	8680	8680	8680	8680	0
69	20230704	184700	1010894960	8680	8680	8680	8680	0
70	20230704	184600	1010894960	8680	8680	8680	8680	0
71	20230704	184500	1010894960	8680	8680	8680	8680	0
72	20230704	184400	1010894960	8680	8680	8680	8680	0
73	20230704	184300	1010894960	8680	8680	8680	8680	0
74	20230704	184200	1010894960	8680	8680	8680	8680	0
75	20230704	184100	1010894960	8680	8680	8680	8680	0
76	20230704	184000	1010894960	8680	8680	8680	8680	0
77	20230704	183900	1010894960	8680	8680	8680	8680	0
78	20230704	183800	1010894960	8680	8680	8680	8680	0
79	20230704	183700	1010894960	8680	8680	8680	8680	0
80	20230704	183600	1010894960	8680	8680	8680	8680	0
81	20230704	183500	1010894960	8680	8680	8680	8680	0
82	20230704	183400	1010894960	8680	8680	8680	8680	0
83	20230704	183300	1010894960	8680	8680	8680	8680	0
84	20230704	183200	1010894960	8680	8680	8680	8680	0
85	20230704	183100	1010894960	8680	8680	8680	8680	0
86	20230704	183000	1010894960	8680	8680	8680	8680	0
87	20230704	182900	1010894960	8680	8680	8680	8680	0
88	20230704	182800	1010894960	8680	8680	8680	8680	0
89	20230704	182700	1010894960	8680	8680	8680	8680	0
90	20230704	182600	1010894960	8680	8680	8680	8680	0
91	20230704	182500	1010894960	8680	8680	8680	8680	0
92	20230704	182400	1010894960	8680	8680	8680	8680	1831
93	20230704	182300	1010894960	8680	8680	8680	8680	0
94	20230704	182200	1010894960	8680	8680	8680	8680	0
95	20230704	182100	1010894960	8680	8680	8680	8680	0
96	20230704	182000	1010894960	8680	8680	8680	8680	0
97	20230704	181900	1010894960	8680	8680	8680	8680	0
98	20230704	181800	1010894960	8680	8680	8680	8680	0
99	20230704	181700	1010894960	8680	8680	8680	8680	0
100	20230704	181600	1010894960	8680	8680	8680	8680	0
101	20230704	181500	1010894960	8680	8680	8680	8680	0
102	20230704	181400	1010894960	8680	8680	8680	8680	0
103	20230704	181300	1010894960	8680	8680	8680	8680	0
104	20230704	181200	1010894960	8680	8680	8680	8680	0
105	20230704	181100	1010894960	8680	8680	8680	8680	0
106	20230704	181000	1010894960	8680	8680	8680	8680	0
107	20230704	180900	1010894960	8680	8680	8680	8680	0
108	20230704	180800	1010894960	8680	8680	8680	8680	0
109	20230704	180700	1010894960	8680	8680	8680	8680	0
110	20230704	180600	1010894960	8680	8680	8680	8680	0
111	20230704	180500	1010894960	8680	8680	8680	8680	0
112	20230704	180400	1010894960	8680	8680	8680	8680	0
113	20230704	180300	1010894960	8680	8680	8680	8680	0
114	20230704	180200	1010894960	8680	8680	8680	8680	0
115	20230704	180100	1010894960	8680	8680	8680	8680	0
116	20230704	180000	1010894960	8680	8680	8680	8680	0
117	20230704	175900	1010894960	8680	8680	8680	8680	0
118	20230704	175800	1010894960	8680	8680	8680	8680	0
119	20230704	175700	1010894960	8680	8680	8680	8680	0
120	20230704	175600	1010894960	8680	8680	8680	8680	0
121	20230704	175500	1010894960	8680	8680	8680	8680	0
122	20230704	175400	1010894960	8680	8680	8680	8680	1831
123	20230704	175300	1010894960	8680	8680	8680	8680	0
124	20230704	175200	1010894960	8680	8680	8680	8680	0
125	20230704	175100	1010894960	8680	8680	8680	8680	0
126	20230704	175000	1010894960	8680	8680	8680	8680	0
127	20230704	174900	1010894960	8680	8680	8680	8680	0
128	20230704	174800	1010894960	8680	8680	8680	8680	0
129	20230704	174700	1010894960	8680	8680	8680	8680	0
130	20230704	174600	1010894960	8680	8680	8680	8680	0
131	20230704	174500	1010894960	8680	8680	8680	8680	0
132	20230704	174400	1010894960	8680	8680	8680	8680	0
133	20230704	174300	1010894960	8680	8680	8680	8680	0
134	20230704	174200	1010894960	8680	8680	8680	8680	0
135	20230704	174100	1010894960	8680	8680	8680	8680	0
136	20230704	174000	1010894960	8680	8680	8680	8680	0
137	20230704	173900	1010894960	8680	8680	8680	8680	0
138	20230704	173800	1010894960	8680	8680	8680	8680	0
139	20230704	173700	1010894960	8680	8680	8680	8680	0
140	20230704	173600	1010894960	8680	8680	8680	8680	0
141	20230704	173500	1010894960	8680	8680	8680	8680	0
142	20230704	173400	1010894960	8680	8680	8680	8680	0
143	20230704	173300	1010894960	8680	8680	8680	8680	0
144	20230704	173200	1010894960	8680	8680	8680	8680	0
145	20230704	173100	1010894960	8680	8680	8680	8680	0
146	20230704	173000	1010894960	8680	8680	8680	8680	0
147	20230704	172900	1010894960	8680	8680	8680	8680	0
148	20230704	172800	1010894960	8680	8680	8680	8680	0
149	20230704	172700	1010894960	8680	8680	8680	8680	0
150	20230704	172600	1010894960	8680	8680	8680	8680	0
151	20230704	172500	1010894960	8680	8680	8680	8680	0
152	20230704	172400	1010894960	8680	8680	8680	8680	1831
153	20230704	172300	1010894960	8680	8680	8680	8680	0
154	20230704	172200	1010894960	8680	8680	8680	8680	0
155	20230704	172100	1010894960	8680	8680	8680	8680	0
156	20230704	172000	1010894960	8680	8680	8680	8680	0
157	20230704	171900	1010894960	8680	8680	8680	8680	0
158	20230704	171800	1010894960	8680	8680	8680	8680	0
159	20230704	171700	1010894960	8680	8680	8680	8680	0
160	20230704	171600	1010894960	8680	8680	8680	8680	0
161	20230704	171500	1010894960	8680	8680	8680	8680	0
162	20230704	171400	1010894960	8680	8680	8680	8680	0
163	20230704	171300	1010894960	8680	8680	8680	8680	0
164	20230704	171200	1010894960	8680	8680	8680	8680	0
165	20230704	171100	1010894960	8680	8680	8680	8680	0
166	20230704	171000	1010894960	8680	8680	8680	8680	0
167	20230704	170900	1010894960	8680	8680	8680	8680	0
168	20230704	170800	1010894960	8680	8680	8680	8680	0
169	20230704	170700	1010894960	8680	8680	8680	8680	0
170	20230704	170600	1010894960	8680	8680	8680	8680	0
171	20230704	170500	1010894960	8680	8680	8680	8680	0
172	20230704	170400	1010894960	8680	8680	8680	8680	0
173	20230704	170300	1010894960	8680	8680	8680	8680	0
174	20230704	170200	1010894960	8680	8680	8680	8680	0
175	20230704	170100	1010894960	8680	8680	8680	8680	0
176	20230704	170000	1010894960	8680	8680	8680	8680	0
177	20230704	165900	1010894960	8680	8680	8680	8680	0
178	20230704	165800	1010894960	8680	8680	8680	8680	0
179	20230704	165700	1010894960	8680	8680	8680	8680	0
180	20230704	165600	1010894960	8680	8680	8680	8680	0
181	20230704	165500	1010894960	8680	8680	8680	8680	0
182	20230704	165400	1010894960	8680	8680	8680	8680	1831
183	20230704	165300	1010894960	8680	8680	8680	8680	0
184	20230704	165200	1010894960	8680	8680	8680	8680	0
185	20230704	165100	1010894960	8680	8680	8680	8680	0
186	20230704	165000	1010894960	8680	8680	8680	8680	0
187	20230704	164900	1010894960	8680	8680	8680	8680	0
188	20230704	164800	1010894960	8680	8680	8680	8680	0
189	20230704	164700	1010894960	8680	8680	8680	8680	0
190	20230704	164600	1010894960	8680	8680	8680	8680	0
191	20230704	164500	1010894960	8680	8680	8680	8680	0
192	20230704	164400	1010894960	8680	8680	8680	8680	0
193	20230704	164300	1010894960	8680	8680	8680	8680	0
194	20230704	164200	1010894960	8680	8680	8680	8680	0
195	20230704	164100	1010894960	8680	8680	8680	8680	0
196	20230704	164000	1010894960	8680	8680	8680	8680	0
197	20230704	163900	1010894960	8680	8680	8680	8680	0
198	20230704	163800	1010894960	8680	8680	8680	8680	0
199	20230704	163700	1010894960	8680	8680	8680	8680	0
200	20230704	163600	1010894960	8680	8680	8680	8680	0
201	20230704	163500	1010894960	8680	8680	8680	8680	0
202	20230704	163400	1010894960	8680	8680	8680	8680	0
203	20230704	163300	1010894960	8680	8680	8680	8680	0
204	20230704	163200	1010894960	8680	8680	8680	8680	0
205	20230704	163100	1010894960	8680	8680	8680	8680	0
206	20230704	163000	1010894960	8680	8680	8680	8680	0
207	20230704	162900	1010894960	8680	8680	8680	8680	0
208	20230704	162800	1010894960	8680	8680	8680	8680	0
209	20230704	162700	1010894960	8680	8680	8680	8680	0
210	20230704	162600	1010894960	8680	8680	8680	8680	0
211	20230704	162500	1010894960	8680	8680	8680	8680	0
212	20230704	162400	1010894960	8680	8680	8680	8680	1831
213	20230704	162300	1010894960	8680	8680	8680	8680	0
214	20230704	162200	1010894960	8680	8680	8680	8680	0
215	20230704	162100	1010894960	8680	8680	8680	8680	0
216	20230704	162000	1010894960	8680	8680	8680	8680	0
217	20230704	161900	1010894960	8680	8680	8680	8680	0
218	20230704	161800	1010894960	8680	8680	8680	8680	0
219	20230704	161700	1010894960	8680	8680	8680	8680	0
220	20230704	161600	1010894960	8680	8680	8680	8680	0
221	20230704	161500	1010894960	8680	8680	8680	8680	0
222	20230704	161400	1010894960	8680	8680	8680	8680	0
223	20230704	161300	1010894960	8680	8680	8680	8680	0
224	20230704	161200	1010894960	8680	8680	8680	8680	0
225	20230704	161100	1010894960	8680	8680	8680	8680	0
226	20230704	161000	1010894960	8680	8680	8680	8680	0
227	20230704	160900	1010894960	8680	8680	8680	8680	0
228	20230704	160800	1010894960	8680	8680	8680	8680	0
229	20230704	160700	1010894960	8680	8680	8680	8680	0
230	20230704	160600	1010894960	8680	8680	8680	8680	0
231	20230704	160500	1010894960	8680	8680	8680	8680	0
232	20230704	160400	1010894960	8680	8680	8680	8680	0
233	20230704	160300	1010894960	8680	8680	8680	8680	0
234	20230704	160200	1010894960	8680	8680	8680	8680	0
235	20230704	160100	1010894960	8680	8680	8680	8680	0
236	20230704	160000	1010894960	8680	8680	8680	8680	0
237	20230704	155900	1010894960	8680	8680	8680	8680	0
238	20230704	155800	1010894960	8680	8680	8680	8680	0
239	20230704	155700	1010894960	8680	8680	8680	8680	0
240	20230704	155600	1010894960	8680	8680	8680	8680	0
241	20230704	155500	1010894960	8680	8680	8680	8680	0
242	20230704	155400	1010894960	8680	8680	8680	8680	1831
243	20230704	155300	1010894960	8680	8680	8680	8680	0
244	20230704	155200	1010894960	8680	8680	8680	8680	0
245	20230704	155100	1010894960	8680	8680	8680	8680	0
246	20230704	155000	1010894960	8680	8680	8680	8680	0
247	20230704	154900	1010894960	8680	8680	8680	8680	0
248	20230704	154800	1010894960	8680	8680	8680	8680	0
249	20230704	154700	1010894960	8680	8680	8680	8680	0
250	20230704	154600	1010894960	8680	8680	8680	8680	0
251	20230704	154500	1010894960	8680	8680	8680	8680	0
252	20230704	154400	1010894960	8680	8680	8680	8680	0
253	20230704	154300	1010894960	8680	8680	8680	8680	0
254	20230704	154200	1010894960	8680	8680	8680	8680	0
255	20230704	154100	1010894960	8680	8680	8680	8680	0
256	20230704	154000	1010894960	8680	8680	8680	8680	0
257	20230704	153900	1010894960	8680	8680	8680	8680	0
258	20230704	153800	1010894960	8680	8680	8680	8680	0
259	20230704	153700	1010894960	8680	8680	8680	8680	0
260	20230704	153600	1010894960	8680	8680	8680	8680	0
261	20230704	153500	1010894960	8680	8680	8680	8680	0
262	20230704	153400	1010894960	8680	8680	8680	8680	0
263	20230704	153300	1010894960	8680	8680	8680	8680	0
264	20230704	153200	1010894960	8680	8680	8680	8680	0
265	20230704	153100	1010894960	8680	8680	8680	8680	0
266	20230704	153000	1010894960	8680	8680	8680	8680	1831
267	20230704	152900	995001880	8690	8690	8690	8690	0
268	20230704	152800	995001880	8690	8690	8690	8690	0
269	20230704	152700	995001880	8690	8690	8690	8690	0
270	20230704	152600	995001880	8690	8690	8690	8690	0
271	20230704	152500	995001880	8690	8690	8690	8690	0
272	20230704	152400	995001880	8690	8690	8690	8690	0
273	20230704	152300	995001880	8690	8690	8690	8690	0
274	20230704	152200	995001880	8690	8690	8690	8690	0
275	20230704	152100	995001880	8690	8690	8690	8690	0
276	20230704	152000	995001880	8690	8690	8690	8690	0
277	20230704	151900	995001880	8690	8690	8690	8690	50
278	20230704	151800	994567380	8690	8700	8700	8690	301
279	20230704	151700	991948690	8690	8690	8700	8690	296
280	20230704	151600	989375440	8690	8690	8690	8690	0
281	20230704	151500	989375440	8690	8690	8690	8690	0
282	20230704	151400	989375440	8690	8690	8690	8690	27
283	20230704	151300	989140810	8700	8700	8700	8700	0
284	20230704	151200	989140810	8700	8700	8700	8700	0
285	20230704	151100	989140810	8700	8700	8700	8700	1
286	20230704	151000	989132110	8680	8680	8680	8680	12
287	20230704	150900	989027950	8680	8700	8700	8680	60
288	20230704	150800	988507110	8680	8690	8700	8680	42
289	20230704	150700	988142120	8690	8680	8690	8680	193
290	20230704	150600	986465350	8680	8680	8680	8680	0
291	20230704	150500	986465350	8680	8680	8680	8680	0
292	20230704	150400	986465350	8680	8680	8680	8680	70
293	20230704	150300	985857750	8690	8700	8700	8690	293
294	20230704	150200	983311560	8700	8700	8700	8700	29
295	20230704	150100	983059260	8700	8700	8700	8700	359
296	20230704	150000	979935960	8730	8730	8730	8730	10
297	20230704	145900	979848660	8730	8730	8730	8730	58
298	20230704	145800	979342320	8700	8730	8730	8700	96
299	20230704	145700	978507040	8730	8730	8730	8730	4
300	20230704	145600	978472120	8730	8730	8730	8730	490
301	20230704	145500	974194420	8730	8720	8730	8720	273
302	20230704	145400	971813770	8720	8720	8720	8720	436
303	20230704	145300	968011850	8720	8720	8720	8720	0
304	20230704	145200	968011850	8720	8720	8720	8720	0
305	20230704	145100	968011850	8720	8690	8720	8690	2437
306	20230704	145000	946778400	8690	8690	8690	8690	0
307	20230704	144900	946778400	8690	8680	8690	8680	37
308	20230704	144800	946456900	8680	8680	8680	8680	0
309	20230704	144700	946456900	8680	8680	8680	8680	10
310	20230704	144600	946370100	8680	8680	8680	8680	0
311	20230704	144500	946370100	8680	8680	8680	8680	0
312	20230704	144400	946370100	8680	8680	8680	8680	297
313	20230704	144300	943792140	8670	8670	8670	8670	0
314	20230704	144200	943792140	8670	8670	8670	8670	150
315	20230704	144100	942491640	8660	8660	8660	8660	0
316	20230704	144000	942491640	8660	8660	8660	8660	0
317	20230704	143900	942491640	8660	8660	8660	8660	0
318	20230704	143800	942491640	8660	8680	8680	8660	88
319	20230704	143700	941727820	8680	8680	8680	8680	1
320	20230704	143600	941719140	8680	8680	8680	8680	150
321	20230704	143500	940417140	8680	8680	8680	8680	0
322	20230704	143400	940417140	8680	8680	8680	8680	20
323	20230704	143300	940243540	8680	8680	8680	8680	201
324	20230704	143200	938498860	8680	8680	8680	8680	47
325	20230704	143100	938090900	8670	8670	8670	8670	50
326	20230704	143000	937657400	8670	8670	8670	8670	0
327	20230704	142900	937657400	8670	8660	8670	8660	52
328	20230704	142800	937206880	8660	8660	8660	8660	118
329	20230704	142700	936185000	8660	8660	8670	8660	551
330	20230704	142600	931410810	8660	8660	8660	8660	0
331	20230704	142500	931410810	8660	8660	8660	8660	0
332	20230704	142400	931410810	8660	8660	8660	8660	50
333	20230704	142300	930977810	8660	8660	8660	8660	79
334	20230704	142200	930293670	8670	8670	8670	8670	0
335	20230704	142100	930293670	8670	8670	8670	8670	0
336	20230704	142000	930293670	8670	8670	8670	8670	0
337	20230704	141900	930293670	8670	8670	8670	8670	0
338	20230704	141800	930293670	8670	8670	8670	8670	0
339	20230704	141700	930293670	8670	8670	8670	8670	0
340	20230704	141600	930293670	8670	8670	8680	8670	101
341	20230704	141500	929417360	8670	8670	8670	8670	486
342	20230704	141400	925203740	8670	8670	8670	8670	0
343	20230704	141300	925203740	8670	8680	8680	8670	662
344	20230704	141200	919457630	8680	8680	8680	8680	414
345	20230704	141100	915864110	8680	8690	8690	8680	155
346	20230704	141000	914517790	8690	8690	8690	8690	0
347	20230704	140900	914517790	8690	8690	8690	8690	1
348	20230704	140800	914509100	8700	8700	8700	8700	0
349	20230704	140700	914509100	8700	8700	8700	8700	50
350	20230704	140600	914074100	8690	8690	8690	8690	43
351	20230704	140500	913700430	8690	8690	8690	8690	63
352	20230704	140400	913152960	8690	8690	8690	8690	26
353	20230704	140300	912927020	8680	8680	8680	8680	1
354	20230704	140200	912918340	8690	8710	8710	8690	47
355	20230704	140100	912509370	8710	8710	8710	8710	0
356	20230704	140000	912509370	8710	8710	8710	8710	1
357	20230704	135900	912500660	8710	8710	8710	8710	0
358	20230704	135800	912500660	8710	8710	8710	8680	15
359	20230704	135700	912370310	8680	8680	8680	8680	1
360	20230704	135600	912361630	8680	8680	8680	8680	0
361	20230704	135500	912361630	8680	8680	8680	8680	1
362	20230704	135400	912352950	8700	8700	8700	8690	300
363	20230704	135300	909742960	8690	8690	8690	8690	7
364	20230704	135200	909682130	8690	8690	8690	8690	0
365	20230704	135100	909682130	8690	8690	8690	8690	5
366	20230704	135000	909638680	8690	8690	8690	8690	0
367	20230704	134900	909638680	8690	8690	8690	8690	179
368	20230704	134800	908083170	8680	8690	8690	8680	876
369	20230704	134700	900470900	8690	8690	8690	8690	0
370	20230704	134600	900470900	8690	8690	8690	8690	0
371	20230704	134500	900470900	8690	8690	8690	8690	1
372	20230704	134400	900462210	8690	8690	8690	8690	28
373	20230704	134300	900218890	8690	8690	8690	8690	115
374	20230704	134200	899219540	8690	8700	8700	8690	369
375	20230704	134100	896009250	8690	8690	8690	8690	0
376	20230704	134000	896009250	8690	8690	8690	8690	79
377	20230704	133900	895322740	8680	8680	8680	8680	2
378	20230704	133800	895305380	8690	8690	8690	8690	0
379	20230704	133700	895305380	8690	8690	8690	8690	65
380	20230704	133600	894740530	8680	8680	8680	8680	1
381	20230704	133500	894731850	8680	8680	8680	8680	14
382	20230704	133400	894610330	8690	8690	8690	8690	0
383	20230704	133300	894610330	8690	8690	8690	8690	0
384	20230704	133200	894610330	8690	8690	8690	8690	5
385	20230704	133100	894566880	8690	8690	8690	8690	0
386	20230704	133000	894566880	8690	8690	8690	8690	0
387	20230704	132900	894566880	8690	8690	8690	8690	0
388	20230704	132800	894566880	8690	8690	8690	8690	1
389	20230704	132700	894558190	8670	8670	8670	8670	425
390	20230704	132600	890873440	8670	8670	8670	8670	1
391	20230704	132500	890864770	8670	8670	8670	8670	0
392	20230704	132400	890864770	8670	8670	8670	8670	64
393	20230704	132300	890309890	8670	8670	8670	8670	158
394	20230704	132200	888940030	8670	8670	8670	8670	100
395	20230704	132100	888073030	8670	8680	8680	8670	1074
396	20230704	132000	878754450	8670	8670	8670	8670	4
397	20230704	131900	878719770	8670	8680	8680	8670	1299
398	20230704	131800	867454420	8700	8700	8700	8700	105
399	20230704	131700	866540920	8700	8700	8700	8700	0
400	20230704	131600	866540920	8700	8700	8700	8700	1
401	20230704	131500	866532220	8680	8680	8680	8680	5
402	20230704	131400	866488820	8700	8700	8700	8700	0
403	20230704	131300	866488820	8700	8700	8700	8700	100
404	20230704	131200	865618820	8700	8700	8700	8700	0
405	20230704	131100	865618820	8700	8700	8700	8700	2
406	20230704	131000	865601420	8670	8670	8670	8670	50
407	20230704	130900	865167920	8670	8670	8670	8670	0
408	20230704	130800	865167920	8670	8670	8670	8670	0
409	20230704	130700	865167920	8670	8670	8670	8670	0
410	20230704	130600	865167920	8670	8670	8670	8670	0
411	20230704	130500	865167920	8670	8670	8670	8670	111
412	20230704	130400	864205550	8670	8670	8670	8670	0
413	20230704	130300	864205550	8670	8670	8670	8670	0
414	20230704	130200	864205550	8670	8670	8670	8670	0
415	20230704	130100	864205550	8670	8670	8670	8670	0
416	20230704	130000	864205550	8670	8670	8670	8670	0
417	20230704	125900	864205550	8670	8670	8670	8670	0
418	20230704	125800	864205550	8670	8670	8670	8670	0
419	20230704	125700	864205550	8670	8670	8670	8670	0
420	20230704	125600	864205550	8670	8680	8680	8670	552
421	20230704	125500	859419660	8670	8670	8670	8670	0
422	20230704	125400	859419660	8670	8670	8670	8670	0
423	20230704	125300	859419660	8670	8670	8670	8670	10
424	20230704	125200	859332960	8690	8690	8690	8690	14
425	20230704	125100	859211300	8690	8690	8690	8690	202
426	20230704	125000	857455920	8690	8690	8690	8690	4
427	20230704	124900	857421160	8700	8700	8700	8700	0
428	20230704	124800	857421160	8700	8700	8700	8700	0
429	20230704	124700	857421160	8700	8700	8700	8700	0
430	20230704	124600	857421160	8700	8700	8700	8700	0
431	20230704	124500	857421160	8700	8700	8700	8700	505
432	20230704	124400	853027660	8670	8670	8670	8670	0
433	20230704	124300	853027660	8670	8680	8680	8670	321
434	20230704	124200	850244290	8680	8680	8680	8680	0
435	20230704	124100	850244290	8680	8700	8700	8680	575
436	20230704	124000	845252390	8690	8680	8690	8680	243
437	20230704	123900	843141600	8690	8690	8690	8690	50
438	20230704	123800	842707100	8690	8690	8690	8690	355
439	20230704	123700	839622150	8690	8690	8690	8690	1
440	20230704	123600	839613460	8700	8700	8700	8700	0
441	20230704	123500	839613460	8700	8700	8700	8700	0
442	20230704	123400	839613460	8700	8700	8700	8700	0
443	20230704	123300	839613460	8700	8700	8700	8700	0
444	20230704	123200	839613460	8700	8700	8700	8700	0
445	20230704	123100	839613460	8700	8700	8700	8700	158
446	20230704	123000	838238860	8690	8690	8690	8690	135
447	20230704	122900	837065710	8690	8690	8690	8690	0
448	20230704	122800	837065710	8690	8690	8690	8690	7
449	20230704	122700	837004880	8700	8690	8700	8690	101
450	20230704	122600	836127180	8700	8700	8700	8700	58
451	20230704	122500	835622580	8700	8700	8700	8700	91
452	20230704	122400	834830880	8700	8700	8700	8700	0
453	20230704	122300	834830880	8700	8700	8700	8700	22
454	20230704	122200	834639480	8690	8690	8690	8690	434
455	20230704	122100	830868020	8690	8690	8690	8690	0
456	20230704	122000	830868020	8690	8690	8690	8690	576
457	20230704	121900	825862580	8690	8690	8690	8690	160
458	20230704	121800	824472180	8700	8700	8700	8700	0
459	20230704	121700	824472180	8700	8690	8700	8690	474
460	20230704	121600	820352620	8710	8710	8710	8710	200
461	20230704	121500	818610620	8710	8710	8710	8710	49
462	20230704	121400	818183830	8690	8690	8690	8690	0
463	20230704	121300	818183830	8690	8690	8690	8690	851
464	20230704	121200	810788640	8710	8710	8710	8710	0
465	20230704	121100	810788640	8710	8710	8710	8710	0
466	20230704	121000	810788640	8710	8710	8710	8710	0
467	20230704	120900	810788640	8710	8710	8710	8710	2
468	20230704	120800	810771220	8690	8690	8690	8690	0
469	20230704	120700	810771220	8690	8690	8690	8690	5
470	20230704	120600	810727770	8720	8720	8720	8720	0
471	20230704	120500	810727770	8720	8720	8720	8720	0
472	20230704	120400	810727770	8720	8720	8720	8720	0
473	20230704	120300	810727770	8720	8720	8720	8720	0
474	20230704	120200	810727770	8720	8720	8720	8720	0
475	20230704	120100	810727770	8720	8720	8720	8720	0
476	20230704	120000	810727770	8720	8720	8720	8720	0
477	20230704	115900	810727770	8720	8720	8720	8720	3
478	20230704	115800	810701610	8710	8710	8710	8710	0
479	20230704	115700	810701610	8710	8710	8710	8710	0
480	20230704	115600	810701610	8710	8710	8710	8710	10
481	20230704	115500	810614510	8720	8720	8720	8720	0
482	20230704	115400	810614510	8720	8720	8720	8720	0
483	20230704	115300	810614510	8720	8720	8720	8720	157
484	20230704	115200	809245470	8720	8720	8720	8720	0
485	20230704	115100	809245470	8720	8730	8730	8720	16
486	20230704	115000	809105890	8720	8720	8720	8720	457
487	20230704	114900	805120850	8700	8700	8700	8700	0
488	20230704	114800	805120850	8700	8700	8700	8700	300
489	20230704	114700	802510850	8700	8700	8700	8700	0
490	20230704	114600	802510850	8700	8700	8700	8700	12
491	20230704	114500	802406450	8720	8720	8720	8720	0
492	20230704	114400	802406450	8720	8700	8720	8700	20
493	20230704	114300	802232420	8710	8710	8710	8710	0
494	20230704	114200	802232420	8710	8710	8710	8710	10
495	20230704	114100	802145320	8710	8710	8710	8710	0
496	20230704	114000	802145320	8710	8710	8710	8710	0
497	20230704	113900	802145320	8710	8710	8710	8710	251
498	20230704	113800	799959110	8700	8700	8700	8700	0
499	20230704	113700	799959110	8700	8700	8700	8700	0
500	20230704	113600	799959110	8700	8700	8700	8700	172
501	20230704	113500	798462710	8710	8710	8710	8710	0
502	20230704	113400	798462710	8710	8720	8720	8710	49
503	20230704	113300	798035880	8720	8720	8720	8720	749
504	20230704	113200	791504600	8720	8720	8720	8720	1
505	20230704	113100	791495880	8730	8730	8730	8730	2
506	20230704	113000	791478420	8730	8730	8730	8730	0
507	20230704	112900	791478420	8730	8730	8730	8730	0
508	20230704	112800	791478420	8730	8730	8730	8730	0
509	20230704	112700	791478420	8730	8730	8730	8730	0
510	20230704	112600	791478420	8730	8730	8730	8730	236
511	20230704	112500	789418140	8720	8720	8720	8720	4
512	20230704	112400	789383260	8740	8740	8740	8740	0
513	20230704	112300	789383260	8740	8740	8740	8740	1
514	20230704	112200	789374520	8740	8740	8740	8740	300
515	20230704	112100	786752520	8740	8740	8740	8740	0
516	20230704	112000	786752520	8740	8740	8740	8740	29
517	20230704	111900	786499060	8750	8750	8750	8750	0
518	20230704	111800	786499060	8750	8720	8750	8720	902
519	20230704	111700	778633560	8750	8750	8750	8750	1
520	20230704	111600	778624810	8710	8710	8710	8710	0
521	20230704	111500	778624810	8710	8730	8730	8710	150
522	20230704	111400	777316310	8750	8730	8750	8730	50
523	20230704	111300	776879230	8730	8730	8730	8730	0
524	20230704	111200	776879230	8730	8730	8730	8730	50
525	20230704	111100	776442730	8750	8750	8750	8750	0
526	20230704	111000	776442730	8750	8750	8750	8750	30
527	20230704	110900	776180230	8750	8740	8750	8740	103
528	20230704	110800	775279750	8730	8730	8730	8730	501
529	20230704	110700	770906020	8730	8730	8730	8730	0
530	20230704	110600	770906020	8730	8730	8730	8730	200
531	20230704	110500	769160020	8690	8690	8690	8690	0
532	20230704	110400	769160020	8690	8690	8690	8690	11
533	20230704	110300	769064430	8740	8740	8740	8740	164
534	20230704	110200	767631070	8740	8740	8740	8740	50
535	20230704	110100	767194070	8750	8750	8750	8750	0
536	20230704	110000	767194070	8750	8750	8750	8750	2
537	20230704	105900	767176570	8740	8740	8740	8740	4
538	20230704	105800	767141610	8750	8750	8750	8750	166
539	20230704	105700	765689110	8750	8750	8750	8750	56
540	20230704	105600	765199110	8750	8750	8750	8750	0
541	20230704	105500	765199110	8750	8740	8750	8740	1355
542	20230704	105400	753345880	8740	8740	8740	8740	0
543	20230704	105300	753345880	8740	8720	8740	8670	230
544	20230704	105200	751348260	8740	8740	8740	8740	700
545	20230704	105100	745230260	8740	8740	8740	8740	54
546	20230704	105000	744758300	8740	8720	8740	8720	589
547	20230704	104900	739622040	8720	8720	8720	8720	0
548	20230704	104800	739622040	8720	8720	8720	8720	0
549	20230704	104700	739622040	8720	8720	8720	8720	2
550	20230704	104600	739604600	8720	8720	8720	8720	0
551	20230704	104500	739604600	8720	8720	8720	8720	3
552	20230704	104400	739578440	8720	8710	8720	8710	349
553	20230704	104300	736538630	8710	8710	8710	8710	202
554	20230704	104200	734779210	8690	8690	8690	8680	2999
555	20230704	104100	708724310	8710	8710	8710	8710	3
556	20230704	104000	708698180	8660	8680	8680	8660	50
557	20230704	103900	708264760	8700	8700	8700	8700	300
558	20230704	103800	705654760	8700	8700	8700	8700	0
559	20230704	103700	705654760	8700	8700	8700	8700	527
560	20230704	103600	701069860	8700	8650	8700	8650	305
561	20230704	103500	698431400	8650	8690	8690	8650	10
562	20230704	103400	698344700	8650	8650	8650	8650	4
563	20230704	103300	698310100	8650	8680	8690	8650	5040
564	20230704	103200	654656930	8690	8680	8690	8680	440
565	20230704	103100	650837490	8680	8700	8700	8680	346
566	20230704	103000	647831610	8680	8680	8680	8680	357
567	20230704	102900	644732850	8680	8680	8680	8680	400
568	20230704	102800	641260850	8680	8680	8680	8680	55
569	20230704	102700	640783450	8680	8680	8680	8680	1
570	20230704	102600	640774770	8710	8690	8710	8690	7
571	20230704	102500	640713860	8690	8680	8690	8680	555
572	20230704	102400	635895910	8680	8680	8680	8680	60
573	20230704	102300	635375110	8690	8690	8690	8690	0
574	20230704	102200	635375110	8690	8690	8690	8690	30
575	20230704	102100	635114410	8690	8700	8700	8690	1344
576	20230704	102000	623428800	8710	8710	8710	8710	194
577	20230704	101900	621739060	8720	8720	8720	8720	0
578	20230704	101800	621739060	8720	8720	8720	8720	171
579	20230704	101700	620247940	8720	8720	8720	8720	0
580	20230704	101600	620247940	8720	8720	8720	8720	1000
581	20230704	101500	611527940	8720	8720	8720	8720	7
582	20230704	101400	611466900	8710	8700	8710	8700	391
583	20230704	101300	608063990	8700	8700	8700	8700	1
584	20230704	101200	608055290	8710	8710	8710	8710	200
585	20230704	101100	606313290	8710	8710	8710	8710	0
586	20230704	101000	606313290	8710	8710	8710	8710	16
587	20230704	100900	606173930	8710	8700	8710	8700	604
588	20230704	100800	600914290	8710	8710	8710	8710	0
589	20230704	100700	600914290	8710	8710	8710	8710	81
590	20230704	100600	600208780	8710	8710	8710	8710	274
591	20230704	100500	597822240	8710	8710	8710	8710	8
592	20230704	100400	597752560	8710	8710	8710	8710	624
593	20230704	100300	592317520	8710	8710	8710	8710	2
594	20230704	100200	592300100	8710	8710	8710	8710	1
595	20230704	100100	592291390	8700	8700	8700	8690	857
596	20230704	100000	584836700	8700	8700	8700	8700	1
597	20230704	095900	584828000	8690	8690	8690	8690	9
598	20230704	095800	584749790	8690	8680	8690	8680	709
599	20230704	095700	578595580	8670	8670	8670	8670	0
600	20230704	095600	578595580	8670	8670	8670	8670	15
601	20230704	095500	578465530	8670	8670	8670	8670	489
602	20230704	095400	574225900	8700	8700	8700	8700	9
603	20230704	095300	574147600	8670	8670	8670	8670	1
604	20230704	095200	574138930	8670	8670	8670	8670	1058
605	20230704	095100	564966070	8670	8680	8680	8670	997
606	20230704	095000	556321990	8670	8680	8680	8670	24
607	20230704	094900	556113880	8670	8670	8670	8670	80
608	20230704	094800	555420280	8660	8660	8660	8660	0
609	20230704	094700	555420280	8660	8660	8660	8660	1
610	20230704	094600	555411620	8710	8670	8710	8660	559
611	20230704	094500	550570570	8660	8670	8670	8660	1859
612	20230704	094400	534462840	8670	8680	8720	8670	2643
613	20230704	094300	511527580	8740	8680	8740	8680	3333
614	20230704	094200	482595280	8680	8700	8700	8680	3640
615	20230704	094100	450956770	8710	8720	8720	8710	11
616	20230704	094000	450860950	8700	8730	8730	8700	3801
617	20230704	093900	417734160	8730	8730	8750	8730	1106
618	20230704	093800	408061580	8730	8740	8740	8730	102
619	20230704	093700	407170290	8750	8750	8750	8750	134
620	20230704	093600	405997790	8750	8750	8750	8750	20
621	20230704	093500	405822790	8750	8750	8750	8750	605
622	20230704	093400	400529040	8750	8750	8750	8750	2
623	20230704	093300	400511540	8750	8720	8750	8720	632
624	20230704	093200	394999820	8730	8730	8730	8730	20
625	20230704	093100	394825220	8740	8740	8740	8740	0
626	20230704	093000	394825220	8740	8740	8740	8720	56
627	20230704	092900	394336780	8720	8720	8720	8720	73
628	20230704	092800	393700220	8720	8720	8720	8720	51
629	20230704	092700	393255500	8720	8720	8720	8710	2341
630	20230704	092600	372842030	8710	8750	8750	8700	7280
631	20230704	092500	309355630	8750	8750	8760	8750	91
632	20230704	092400	308559100	8740	8750	8750	8740	2266
633	20230704	092300	288747310	8750	8780	8780	8750	3167
634	20230704	092200	260976390	8790	8800	8800	8780	1913
635	20230704	092100	244177210	8800	8800	8800	8800	12
636	20230704	092000	244071610	8810	8810	8810	8810	127
637	20230704	091900	242952740	8780	8820	8820	8780	35
638	20230704	091800	242644760	8820	8800	8820	8780	4645
639	20230704	091700	201793010	8800	8790	8800	8790	2213
640	20230704	091600	182319240	8780	8790	8800	8780	139
641	20230704	091500	181097430	8790	8780	8790	8780	926
642	20230704	091400	172966050	8780	8770	8780	8770	2355
643	20230704	091300	152310650	8770	8750	8770	8750	550
644	20230704	091200	147488150	8750	8770	8770	8740	414
645	20230704	091100	143860560	8770	8740	8770	8740	125
646	20230704	091000	142768000	8740	8770	8770	8740	264
647	20230704	090900	140454820	8770	8770	8770	8770	110
648	20230704	090800	139490120	8780	8770	8780	8740	296
649	20230704	090700	136891590	8740	8700	8740	8700	3329
650	20230704	090600	107796170	8690	8690	8740	8690	175
651	20230704	090500	106271320	8720	8740	8740	8690	5350
652	20230704	090400	59726190	8740	8710	8740	8710	330
653	20230704	090300	56844900	8740	8710	8740	8710	478
654	20230704	090200	52675460	8740	8740	8750	8740	259
655	20230704	090100	50411020	8740	8700	8740	8700	2353
656	20230704	090000	29869000	8700	8780	8780	8700	3404