KissMeData/117580/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195900	413355460	7880	7880	7880	7880	1433
3	20230706	195800	413355460	7880	7880	7880	7880	0
4	20230706	195700	413355460	7880	7880	7880	7880	0
5	20230706	195600	413355460	7880	7880	7880	7880	0
6	20230706	195500	413355460	7880	7880	7880	7880	0
7	20230706	195400	413355460	7880	7880	7880	7880	0
8	20230706	195300	413355460	7880	7880	7880	7880	0
9	20230706	195200	413355460	7880	7880	7880	7880	0
10	20230706	195100	413355460	7880	7880	7880	7880	0
11	20230706	195000	413355460	7880	7880	7880	7880	0
12	20230706	194900	413355460	7880	7880	7880	7880	0
13	20230706	194800	413355460	7880	7880	7880	7880	0
14	20230706	194700	413355460	7880	7880	7880	7880	0
15	20230706	194600	413355460	7880	7880	7880	7880	0
16	20230706	194500	413355460	7880	7880	7880	7880	0
17	20230706	194400	413355460	7880	7880	7880	7880	0
18	20230706	194300	413355460	7880	7880	7880	7880	0
19	20230706	194200	413355460	7880	7880	7880	7880	0
20	20230706	194100	413355460	7880	7880	7880	7880	0
21	20230706	194000	413355460	7880	7880	7880	7880	0
22	20230706	193900	413355460	7880	7880	7880	7880	0
23	20230706	193800	413355460	7880	7880	7880	7880	0
24	20230706	193700	413355460	7880	7880	7880	7880	0
25	20230706	193600	413355460	7880	7880	7880	7880	0
26	20230706	193500	413355460	7880	7880	7880	7880	0
27	20230706	193400	413355460	7880	7880	7880	7880	0
28	20230706	193300	413355460	7880	7880	7880	7880	0
29	20230706	193200	413355460	7880	7880	7880	7880	0
30	20230706	193100	413355460	7880	7880	7880	7880	0
31	20230706	193000	413355460	7880	7880	7880	7880	0
32	20230706	192900	413355460	7880	7880	7880	7880	1433
33	20230706	192800	413355460	7880	7880	7880	7880	0
34	20230706	192700	413355460	7880	7880	7880	7880	0
35	20230706	192600	413355460	7880	7880	7880	7880	0
36	20230706	192500	413355460	7880	7880	7880	7880	0
37	20230706	192400	413355460	7880	7880	7880	7880	0
38	20230706	192300	413355460	7880	7880	7880	7880	0
39	20230706	192200	413355460	7880	7880	7880	7880	0
40	20230706	192100	413355460	7880	7880	7880	7880	0
41	20230706	192000	413355460	7880	7880	7880	7880	0
42	20230706	191900	413355460	7880	7880	7880	7880	0
43	20230706	191800	413355460	7880	7880	7880	7880	0
44	20230706	191700	413355460	7880	7880	7880	7880	0
45	20230706	191600	413355460	7880	7880	7880	7880	0
46	20230706	191500	413355460	7880	7880	7880	7880	0
47	20230706	191400	413355460	7880	7880	7880	7880	0
48	20230706	191300	413355460	7880	7880	7880	7880	0
49	20230706	191200	413355460	7880	7880	7880	7880	0
50	20230706	191100	413355460	7880	7880	7880	7880	0
51	20230706	191000	413355460	7880	7880	7880	7880	0
52	20230706	190900	413355460	7880	7880	7880	7880	0
53	20230706	190800	413355460	7880	7880	7880	7880	0
54	20230706	190700	413355460	7880	7880	7880	7880	0
55	20230706	190600	413355460	7880	7880	7880	7880	0
56	20230706	190500	413355460	7880	7880	7880	7880	0
57	20230706	190400	413355460	7880	7880	7880	7880	0
58	20230706	190300	413355460	7880	7880	7880	7880	0
59	20230706	190200	413355460	7880	7880	7880	7880	0
60	20230706	190100	413355460	7880	7880	7880	7880	0
61	20230706	190000	413355460	7880	7880	7880	7880	0
62	20230706	185900	413355460	7880	7880	7880	7880	1433
63	20230706	185800	413355460	7880	7880	7880	7880	0
64	20230706	185700	413355460	7880	7880	7880	7880	0
65	20230706	185600	413355460	7880	7880	7880	7880	0
66	20230706	185500	413355460	7880	7880	7880	7880	0
67	20230706	185400	413355460	7880	7880	7880	7880	0
68	20230706	185300	413355460	7880	7880	7880	7880	0
69	20230706	185200	413355460	7880	7880	7880	7880	0
70	20230706	185100	413355460	7880	7880	7880	7880	0
71	20230706	185000	413355460	7880	7880	7880	7880	0
72	20230706	184900	413355460	7880	7880	7880	7880	0
73	20230706	184800	413355460	7880	7880	7880	7880	0
74	20230706	184700	413355460	7880	7880	7880	7880	0
75	20230706	184600	413355460	7880	7880	7880	7880	0
76	20230706	184500	413355460	7880	7880	7880	7880	0
77	20230706	184400	413355460	7880	7880	7880	7880	0
78	20230706	184300	413355460	7880	7880	7880	7880	0
79	20230706	184200	413355460	7880	7880	7880	7880	0
80	20230706	184100	413355460	7880	7880	7880	7880	0
81	20230706	184000	413355460	7880	7880	7880	7880	0
82	20230706	183900	413355460	7880	7880	7880	7880	0
83	20230706	183800	413355460	7880	7880	7880	7880	0
84	20230706	183700	413355460	7880	7880	7880	7880	0
85	20230706	183600	413355460	7880	7880	7880	7880	0
86	20230706	183500	413355460	7880	7880	7880	7880	0
87	20230706	183400	413355460	7880	7880	7880	7880	0
88	20230706	183300	413355460	7880	7880	7880	7880	0
89	20230706	183200	413355460	7880	7880	7880	7880	0
90	20230706	183100	413355460	7880	7880	7880	7880	0
91	20230706	183000	413355460	7880	7880	7880	7880	0
92	20230706	182900	413355460	7880	7880	7880	7880	1433
93	20230706	182800	413355460	7880	7880	7880	7880	0
94	20230706	182700	413355460	7880	7880	7880	7880	0
95	20230706	182600	413355460	7880	7880	7880	7880	0
96	20230706	182500	413355460	7880	7880	7880	7880	0
97	20230706	182400	413355460	7880	7880	7880	7880	0
98	20230706	182300	413355460	7880	7880	7880	7880	0
99	20230706	182200	413355460	7880	7880	7880	7880	0
100	20230706	182100	413355460	7880	7880	7880	7880	0
101	20230706	182000	413355460	7880	7880	7880	7880	0
102	20230706	181900	413355460	7880	7880	7880	7880	0
103	20230706	181800	413355460	7880	7880	7880	7880	0
104	20230706	181700	413355460	7880	7880	7880	7880	0
105	20230706	181600	413355460	7880	7880	7880	7880	0
106	20230706	181500	413355460	7880	7880	7880	7880	0
107	20230706	181400	413355460	7880	7880	7880	7880	0
108	20230706	181300	413355460	7880	7880	7880	7880	0
109	20230706	181200	413355460	7880	7880	7880	7880	0
110	20230706	181100	413355460	7880	7880	7880	7880	0
111	20230706	181000	413355460	7880	7880	7880	7880	0
112	20230706	180900	413355460	7880	7880	7880	7880	0
113	20230706	180800	413355460	7880	7880	7880	7880	0
114	20230706	180700	413355460	7880	7880	7880	7880	0
115	20230706	180600	413355460	7880	7880	7880	7880	0
116	20230706	180500	413355460	7880	7880	7880	7880	0
117	20230706	180400	413355460	7880	7880	7880	7880	0
118	20230706	180300	413355460	7880	7880	7880	7880	0
119	20230706	180200	413355460	7880	7880	7880	7880	0
120	20230706	180100	413355460	7880	7880	7880	7880	0
121	20230706	180000	413355460	7880	7880	7880	7880	0
122	20230706	175900	413355460	7880	7880	7880	7880	1433
123	20230706	175800	413355460	7880	7880	7880	7880	0
124	20230706	175700	413355460	7880	7880	7880	7880	0
125	20230706	175600	413355460	7880	7880	7880	7880	0
126	20230706	175500	413355460	7880	7880	7880	7880	0
127	20230706	175400	413355460	7880	7880	7880	7880	0
128	20230706	175300	413355460	7880	7880	7880	7880	0
129	20230706	175200	413355460	7880	7880	7880	7880	0
130	20230706	175100	413355460	7880	7880	7880	7880	0
131	20230706	175000	413355460	7880	7880	7880	7880	0
132	20230706	174900	413355460	7880	7880	7880	7880	0
133	20230706	174800	413355460	7880	7880	7880	7880	0
134	20230706	174700	413355460	7880	7880	7880	7880	0
135	20230706	174600	413355460	7880	7880	7880	7880	0
136	20230706	174500	413355460	7880	7880	7880	7880	0
137	20230706	174400	413355460	7880	7880	7880	7880	0
138	20230706	174300	413355460	7880	7880	7880	7880	0
139	20230706	174200	413355460	7880	7880	7880	7880	0
140	20230706	174100	413355460	7880	7880	7880	7880	0
141	20230706	174000	413355460	7880	7880	7880	7880	0
142	20230706	173900	413355460	7880	7880	7880	7880	0
143	20230706	173800	413355460	7880	7880	7880	7880	0
144	20230706	173700	413355460	7880	7880	7880	7880	0
145	20230706	173600	413355460	7880	7880	7880	7880	0
146	20230706	173500	413355460	7880	7880	7880	7880	0
147	20230706	173400	413355460	7880	7880	7880	7880	0
148	20230706	173300	413355460	7880	7880	7880	7880	0
149	20230706	173200	413355460	7880	7880	7880	7880	0
150	20230706	173100	413355460	7880	7880	7880	7880	0
151	20230706	173000	413355460	7880	7880	7880	7880	0
152	20230706	172900	413355460	7880	7880	7880	7880	1433
153	20230706	172800	413355460	7880	7880	7880	7880	0
154	20230706	172700	413355460	7880	7880	7880	7880	0
155	20230706	172600	413355460	7880	7880	7880	7880	0
156	20230706	172500	413355460	7880	7880	7880	7880	0
157	20230706	172400	413355460	7880	7880	7880	7880	0
158	20230706	172300	413355460	7880	7880	7880	7880	0
159	20230706	172200	413355460	7880	7880	7880	7880	0
160	20230706	172100	413355460	7880	7880	7880	7880	0
161	20230706	172000	413355460	7880	7880	7880	7880	0
162	20230706	171900	413355460	7880	7880	7880	7880	0
163	20230706	171800	413355460	7880	7880	7880	7880	0
164	20230706	171700	413355460	7880	7880	7880	7880	0
165	20230706	171600	413355460	7880	7880	7880	7880	0
166	20230706	171500	413355460	7880	7880	7880	7880	0
167	20230706	171400	413355460	7880	7880	7880	7880	0
168	20230706	171300	413355460	7880	7880	7880	7880	0
169	20230706	171200	413355460	7880	7880	7880	7880	0
170	20230706	171100	413355460	7880	7880	7880	7880	0
171	20230706	171000	413355460	7880	7880	7880	7880	0
172	20230706	170900	413355460	7880	7880	7880	7880	0
173	20230706	170800	413355460	7880	7880	7880	7880	0
174	20230706	170700	413355460	7880	7880	7880	7880	0
175	20230706	170600	413355460	7880	7880	7880	7880	0
176	20230706	170500	413355460	7880	7880	7880	7880	0
177	20230706	170400	413355460	7880	7880	7880	7880	0
178	20230706	170300	413355460	7880	7880	7880	7880	0
179	20230706	170200	413355460	7880	7880	7880	7880	0
180	20230706	170100	413355460	7880	7880	7880	7880	0
181	20230706	170000	413355460	7880	7880	7880	7880	0
182	20230706	165900	413355460	7880	7880	7880	7880	1433
183	20230706	165800	413355460	7880	7880	7880	7880	0
184	20230706	165700	413355460	7880	7880	7880	7880	0
185	20230706	165600	413355460	7880	7880	7880	7880	0
186	20230706	165500	413355460	7880	7880	7880	7880	0
187	20230706	165400	413355460	7880	7880	7880	7880	0
188	20230706	165300	413355460	7880	7880	7880	7880	0
189	20230706	165200	413355460	7880	7880	7880	7880	0
190	20230706	165100	413355460	7880	7880	7880	7880	0
191	20230706	165000	413355460	7880	7880	7880	7880	0
192	20230706	164900	413355460	7880	7880	7880	7880	0
193	20230706	164800	413355460	7880	7880	7880	7880	0
194	20230706	164700	413355460	7880	7880	7880	7880	0
195	20230706	164600	413355460	7880	7880	7880	7880	0
196	20230706	164500	413355460	7880	7880	7880	7880	0
197	20230706	164400	413355460	7880	7880	7880	7880	0
198	20230706	164300	413355460	7880	7880	7880	7880	0
199	20230706	164200	413355460	7880	7880	7880	7880	0
200	20230706	164100	413355460	7880	7880	7880	7880	0
201	20230706	164000	413355460	7880	7880	7880	7880	0
202	20230706	163900	413355460	7880	7880	7880	7880	0
203	20230706	163800	413355460	7880	7880	7880	7880	0
204	20230706	163700	413355460	7880	7880	7880	7880	0
205	20230706	163600	413355460	7880	7880	7880	7880	0
206	20230706	163500	413355460	7880	7880	7880	7880	0
207	20230706	163400	413355460	7880	7880	7880	7880	0
208	20230706	163300	413355460	7880	7880	7880	7880	0
209	20230706	163200	413355460	7880	7880	7880	7880	0
210	20230706	163100	413355460	7880	7880	7880	7880	0
211	20230706	163000	413355460	7880	7880	7880	7880	0
212	20230706	162900	413355460	7880	7880	7880	7880	1433
213	20230706	162800	413355460	7880	7880	7880	7880	0
214	20230706	162700	413355460	7880	7880	7880	7880	0
215	20230706	162600	413355460	7880	7880	7880	7880	0
216	20230706	162500	413355460	7880	7880	7880	7880	0
217	20230706	162400	413355460	7880	7880	7880	7880	0
218	20230706	162300	413355460	7880	7880	7880	7880	0
219	20230706	162200	413355460	7880	7880	7880	7880	0
220	20230706	162100	413355460	7880	7880	7880	7880	0
221	20230706	162000	413355460	7880	7880	7880	7880	0
222	20230706	161900	413355460	7880	7880	7880	7880	0
223	20230706	161800	413355460	7880	7880	7880	7880	0
224	20230706	161700	413355460	7880	7880	7880	7880	0
225	20230706	161600	413355460	7880	7880	7880	7880	0
226	20230706	161500	413355460	7880	7880	7880	7880	0
227	20230706	161400	413355460	7880	7880	7880	7880	0
228	20230706	161300	413355460	7880	7880	7880	7880	0
229	20230706	161200	413355460	7880	7880	7880	7880	0
230	20230706	161100	413355460	7880	7880	7880	7880	0
231	20230706	161000	413355460	7880	7880	7880	7880	0
232	20230706	160900	413355460	7880	7880	7880	7880	0
233	20230706	160800	413355460	7880	7880	7880	7880	0
234	20230706	160700	413355460	7880	7880	7880	7880	0
235	20230706	160600	413355460	7880	7880	7880	7880	0
236	20230706	160500	413355460	7880	7880	7880	7880	0
237	20230706	160400	413355460	7880	7880	7880	7880	0
238	20230706	160300	413355460	7880	7880	7880	7880	0
239	20230706	160200	413355460	7880	7880	7880	7880	0
240	20230706	160100	413355460	7880	7880	7880	7880	0
241	20230706	160000	413355460	7880	7880	7880	7880	0
242	20230706	155900	413355460	7880	7880	7880	7880	1433
243	20230706	155800	413355460	7880	7880	7880	7880	0
244	20230706	155700	413355460	7880	7880	7880	7880	0
245	20230706	155600	413355460	7880	7880	7880	7880	0
246	20230706	155500	413355460	7880	7880	7880	7880	0
247	20230706	155400	413355460	7880	7880	7880	7880	0
248	20230706	155300	413355460	7880	7880	7880	7880	0
249	20230706	155200	413355460	7880	7880	7880	7880	0
250	20230706	155100	413355460	7880	7880	7880	7880	0
251	20230706	155000	413355460	7880	7880	7880	7880	0
252	20230706	154900	413355460	7880	7880	7880	7880	0
253	20230706	154800	413355460	7880	7880	7880	7880	0
254	20230706	154700	413355460	7880	7880	7880	7880	0
255	20230706	154600	413355460	7880	7880	7880	7880	0
256	20230706	154500	413355460	7880	7880	7880	7880	0
257	20230706	154400	413355460	7880	7880	7880	7880	0
258	20230706	154300	413355460	7880	7880	7880	7880	0
259	20230706	154200	413355460	7880	7880	7880	7880	0
260	20230706	154100	413355460	7880	7880	7880	7880	0
261	20230706	154000	413355460	7880	7880	7880	7880	0
262	20230706	153900	413355460	7880	7880	7880	7880	0
263	20230706	153800	413355460	7880	7880	7880	7880	0
264	20230706	153700	413355460	7880	7880	7880	7880	0
265	20230706	153600	413355460	7880	7880	7880	7880	0
266	20230706	153500	413355460	7880	7880	7880	7880	0
267	20230706	153400	413355460	7880	7880	7880	7880	0
268	20230706	153300	413355460	7880	7880	7880	7880	0
269	20230706	153200	413355460	7880	7880	7880	7880	0
270	20230706	153100	413355460	7880	7880	7880	7880	0
271	20230706	153000	413355460	7880	7880	7880	7880	1433
272	20230706	152900	402063420	7870	7870	7870	7870	0
273	20230706	152800	402063420	7870	7870	7870	7870	0
274	20230706	152700	402063420	7870	7870	7870	7870	0
275	20230706	152600	402063420	7870	7870	7870	7870	0
276	20230706	152500	402063420	7870	7870	7870	7870	0
277	20230706	152400	402063420	7870	7870	7870	7870	0
278	20230706	152300	402063420	7870	7870	7870	7870	0
279	20230706	152200	402063420	7870	7870	7870	7870	0
280	20230706	152100	402063420	7870	7870	7870	7870	0
281	20230706	152000	402063420	7870	7870	7870	7870	0
282	20230706	151900	402063420	7870	7880	7880	7870	30
283	20230706	151800	401827240	7880	7870	7890	7870	167
284	20230706	151700	400512170	7880	7880	7880	7880	11
285	20230706	151600	400425490	7880	7890	7890	7880	54
286	20230706	151500	399999910	7890	7870	7890	7870	2
287	20230706	151400	399984150	7870	7870	7870	7870	331
288	20230706	151300	397379180	7880	7880	7880	7880	1
289	20230706	151200	397371300	7880	7880	7880	7880	194
290	20230706	151100	395842580	7880	7880	7880	7880	7
291	20230706	151000	395787420	7890	7880	7890	7880	77
292	20230706	150900	395180640	7880	7880	7880	7880	500
293	20230706	150800	391240640	7880	7890	7890	7880	24
294	20230706	150700	391051300	7880	7880	7880	7880	20
295	20230706	150600	390893700	7890	7890	7890	7890	0
296	20230706	150500	390893700	7890	7890	7890	7890	10
297	20230706	150400	390814800	7890	7890	7890	7890	10
298	20230706	150300	390735900	7890	7890	7890	7890	0
299	20230706	150200	390735900	7890	7890	7890	7890	1
300	20230706	150100	390728010	7870	7870	7870	7870	91
301	20230706	150000	390011840	7890	7890	7890	7890	0
302	20230706	145900	390011840	7890	7880	7890	7870	576
303	20230706	145800	385478060	7890	7890	7890	7890	20
304	20230706	145700	385320260	7880	7880	7880	7880	50
305	20230706	145600	384926260	7880	7890	7890	7880	386
306	20230706	145500	381884570	7890	7880	7890	7880	9
307	20230706	145400	381813570	7890	7890	7890	7890	1
308	20230706	145300	381805680	7880	7880	7880	7880	124
309	20230706	145200	380828560	7890	7890	7890	7890	10
310	20230706	145100	380749660	7890	7890	7890	7890	1
311	20230706	145000	380741770	7890	7890	7890	7890	0
312	20230706	144900	380741770	7890	7890	7890	7890	0
313	20230706	144800	380741770	7890	7890	7890	7890	1
314	20230706	144700	380733880	7890	7880	7890	7880	108
315	20230706	144600	379882830	7890	7890	7890	7890	0
316	20230706	144500	379882830	7890	7890	7890	7890	1
317	20230706	144400	379874940	7890	7890	7890	7890	2
318	20230706	144300	379859160	7880	7880	7880	7880	556
319	20230706	144200	375477880	7890	7890	7890	7890	16
320	20230706	144100	375351640	7880	7890	7890	7880	251
321	20230706	144000	373372250	7880	7880	7880	7880	125
322	20230706	143900	372387250	7900	7900	7900	7900	0
323	20230706	143800	372387250	7900	7900	7900	7900	0
324	20230706	143700	372387250	7900	7900	7900	7900	0
325	20230706	143600	372387250	7900	7890	7900	7880	1501
326	20230706	143500	360558450	7900	7900	7900	7890	13
327	20230706	143400	360455850	7890	7890	7900	7890	144
328	20230706	143300	359319680	7900	7900	7900	7900	2
329	20230706	143200	359303880	7890	7890	7890	7890	0
330	20230706	143100	359303880	7890	7890	7890	7890	29
331	20230706	143000	359075070	7900	7900	7900	7900	0
332	20230706	142900	359075070	7900	7900	7900	7900	0
333	20230706	142800	359075070	7900	7900	7900	7900	0
334	20230706	142700	359075070	7900	7890	7900	7890	136
335	20230706	142600	358002020	7900	7890	7900	7890	9
336	20230706	142500	357931000	7900	7900	7900	7900	1
337	20230706	142400	357923100	7900	7900	7900	7900	0
338	20230706	142300	357923100	7900	7900	7900	7900	1
339	20230706	142200	357915200	7900	7900	7900	7900	10
340	20230706	142100	357836200	7900	7900	7900	7900	15
341	20230706	142000	357717700	7900	7900	7900	7900	37
342	20230706	141900	357425400	7900	7900	7900	7900	0
343	20230706	141800	357425400	7900	7880	7900	7880	89
344	20230706	141700	356724060	7880	7880	7880	7880	0
345	20230706	141600	356724060	7880	7880	7880	7880	0
346	20230706	141500	356724060	7880	7880	7880	7880	0
347	20230706	141400	356724060	7880	7880	7880	7880	1
348	20230706	141300	356716180	7880	7880	7880	7880	121
349	20230706	141200	355762700	7880	7880	7880	7880	605
350	20230706	141100	350995300	7880	7880	7880	7880	0
351	20230706	141000	350995300	7880	7890	7890	7880	100
352	20230706	140900	350207290	7880	7880	7880	7880	0
353	20230706	140800	350207290	7880	7880	7880	7880	0
354	20230706	140700	350207290	7880	7890	7890	7880	82
355	20230706	140600	349560700	7900	7890	7900	7890	117
356	20230706	140500	348637470	7890	7890	7890	7890	50
357	20230706	140400	348242970	7880	7880	7880	7880	0
358	20230706	140300	348242970	7880	7880	7880	7880	16
359	20230706	140200	348116890	7880	7880	7880	7880	210
360	20230706	140100	346462090	7880	7890	7890	7880	98
361	20230706	140000	345689630	7890	7890	7890	7890	0
362	20230706	135900	345689630	7890	7880	7890	7880	32
363	20230706	135800	345437450	7890	7890	7890	7890	0
364	20230706	135700	345437450	7890	7880	7890	7880	58
365	20230706	135600	344980390	7890	7890	7890	7890	35
366	20230706	135500	344704240	7890	7890	7890	7890	50
367	20230706	135400	344309740	7890	7890	7890	7890	5
368	20230706	135300	344270290	7890	7890	7890	7890	89
369	20230706	135200	343568080	7890	7890	7890	7890	850
370	20230706	135100	336861580	7890	7890	7890	7890	0
371	20230706	135000	336861580	7890	7890	7890	7890	0
372	20230706	134900	336861580	7890	7890	7890	7890	0
373	20230706	134800	336861580	7890	7890	7890	7890	0
374	20230706	134700	336861580	7890	7890	7890	7890	0
375	20230706	134600	336861580	7890	7890	7890	7890	0
376	20230706	134500	336861580	7890	7890	7890	7890	20
377	20230706	134400	336703780	7890	7890	7890	7890	258
378	20230706	134300	334668160	7880	7880	7880	7880	0
379	20230706	134200	334668160	7880	7880	7880	7880	70
380	20230706	134100	334116560	7880	7900	7900	7880	108
381	20230706	134000	333265500	7880	7880	7880	7880	0
382	20230706	133900	333265500	7880	7890	7890	7880	667
383	20230706	133800	328008800	7900	7900	7900	7900	1
384	20230706	133700	328000900	7900	7900	7900	7900	3
385	20230706	133600	327977200	7880	7890	7890	7880	285
386	20230706	133500	325730900	7880	7880	7880	7880	0
387	20230706	133400	325730900	7880	7880	7880	7880	0
388	20230706	133300	325730900	7880	7880	7880	7880	0
389	20230706	133200	325730900	7880	7880	7880	7880	253
390	20230706	133100	323737260	7880	7880	7880	7880	0
391	20230706	133000	323737260	7880	7880	7880	7880	0
392	20230706	132900	323737260	7880	7890	7890	7880	1178
393	20230706	132800	314453960	7900	7900	7900	7900	0
394	20230706	132700	314453960	7900	7900	7900	7900	0
395	20230706	132600	314453960	7900	7900	7900	7890	3585
396	20230706	132500	286135820	7900	7900	7900	7900	0
397	20230706	132400	286135820	7900	7900	7900	7900	330
398	20230706	132300	283528820	7900	7900	7900	7900	500
399	20230706	132200	279578820	7900	7900	7900	7900	128
400	20230706	132100	278567620	7900	7900	7900	7900	219
401	20230706	132000	276837520	7900	7900	7900	7900	0
402	20230706	131900	276837520	7900	7900	7900	7900	0
403	20230706	131800	276837520	7900	7900	7900	7900	0
404	20230706	131700	276837520	7900	7900	7900	7900	0
405	20230706	131600	276837520	7900	7900	7900	7900	100
406	20230706	131500	276047520	7920	7900	7920	7900	245
407	20230706	131400	274108120	7900	7910	7910	7900	100
408	20230706	131300	273318110	7900	7900	7900	7900	0
409	20230706	131200	273318110	7900	7910	7910	7900	80
410	20230706	131100	272686100	7900	7900	7900	7900	118
411	20230706	131000	271753900	7910	7910	7910	7910	42
412	20230706	130900	271421680	7920	7920	7920	7920	0
413	20230706	130800	271421680	7920	7920	7920	7920	9
414	20230706	130700	271350400	7920	7920	7920	7920	0
415	20230706	130600	271350400	7920	7920	7920	7920	1
416	20230706	130500	271342480	7900	7910	7910	7900	124
417	20230706	130400	270362870	7920	7900	7920	7900	126
418	20230706	130300	269367450	7920	7910	7920	7900	219
419	20230706	130200	267636330	7900	7900	7900	7900	0
420	20230706	130100	267636330	7900	7900	7900	7900	328
421	20230706	130000	265045130	7900	7900	7900	7900	0
422	20230706	125900	265045130	7900	7900	7900	7900	0
423	20230706	125800	265045130	7900	7910	7910	7900	94
424	20230706	125700	264301900	7920	7920	7920	7920	1
425	20230706	125600	264293980	7920	7910	7920	7910	53
426	20230706	125500	263874620	7900	7900	7900	7900	0
427	20230706	125400	263874620	7900	7900	7900	7900	0
428	20230706	125300	263874620	7900	7900	7900	7900	622
429	20230706	125200	258960820	7900	7910	7910	7900	3282
430	20230706	125100	233033000	7910	7910	7910	7910	20
431	20230706	125000	232874800	7910	7910	7910	7910	310
432	20230706	124900	230422700	7910	7910	7910	7910	0
433	20230706	124800	230422700	7910	7910	7910	7910	0
434	20230706	124700	230422700	7910	7910	7910	7910	800
435	20230706	124600	224094700	7910	7910	7910	7910	15
436	20230706	124500	223976050	7910	7910	7910	7910	25
437	20230706	124400	223778300	7910	7900	7910	7900	117
438	20230706	124300	222853830	7900	7910	7910	7900	1875
439	20230706	124200	208028580	7910	7910	7910	7910	254
440	20230706	124100	206019440	7910	7910	7910	7910	201
441	20230706	124000	204429530	7920	7920	7920	7920	9
442	20230706	123900	204358250	7920	7920	7920	7920	0
443	20230706	123800	204358250	7920	7920	7920	7920	63
444	20230706	123700	203859290	7910	7910	7910	7910	10
445	20230706	123600	203780190	7910	7910	7920	7910	1103
446	20230706	123500	195054960	7920	7920	7920	7920	7
447	20230706	123400	194999520	7910	7910	7910	7910	129
448	20230706	123300	193979130	7920	7940	7940	7920	32
449	20230706	123200	193725530	7910	7920	7920	7910	32
450	20230706	123100	193472360	7920	7920	7920	7920	450
451	20230706	123000	189908360	7920	7930	7930	7920	213
452	20230706	122900	188220950	7940	7940	7940	7940	2
453	20230706	122800	188205070	7930	7930	7930	7930	0
454	20230706	122700	188205070	7930	7930	7930	7930	58
455	20230706	122600	187745130	7940	7940	7940	7940	0
456	20230706	122500	187745130	7940	7940	7940	7940	0
457	20230706	122400	187745130	7940	7940	7940	7940	0
458	20230706	122300	187745130	7940	7940	7940	7940	0
459	20230706	122200	187745130	7940	7940	7940	7940	0
460	20230706	122100	187745130	7940	7940	7940	7940	0
461	20230706	122000	187745130	7940	7940	7940	7940	5
462	20230706	121900	187705430	7940	7940	7940	7940	0
463	20230706	121800	187705430	7940	7940	7940	7940	0
464	20230706	121700	187705430	7940	7940	7940	7940	0
465	20230706	121600	187705430	7940	7940	7940	7940	0
466	20230706	121500	187705430	7940	7940	7940	7940	0
467	20230706	121400	187705430	7940	7940	7940	7940	0
468	20230706	121300	187705430	7940	7940	7940	7940	2
469	20230706	121200	187689550	7940	7940	7940	7940	1
470	20230706	121100	187681610	7940	7940	7940	7940	1
471	20230706	121000	187673670	7930	7930	7930	7930	0
472	20230706	120900	187673670	7930	7940	7940	7930	29
473	20230706	120800	187443660	7940	7940	7940	7940	1
474	20230706	120700	187435720	7950	7950	7950	7950	0
475	20230706	120600	187435720	7950	7950	7950	7950	1
476	20230706	120500	187427770	7950	7950	7950	7950	0
477	20230706	120400	187427770	7950	7950	7950	7950	0
478	20230706	120300	187427770	7950	7950	7950	7950	50
479	20230706	120200	187030270	7950	7950	7950	7950	0
480	20230706	120100	187030270	7950	7950	7950	7950	0
481	20230706	120000	187030270	7950	7950	7950	7950	0
482	20230706	115900	187030270	7950	7950	7950	7950	43
483	20230706	115800	186688420	7950	7950	7950	7950	4
484	20230706	115700	186656620	7950	7950	7950	7950	12
485	20230706	115600	186561220	7950	7950	7950	7950	0
486	20230706	115500	186561220	7950	7950	7950	7950	2
487	20230706	115400	186545320	7950	7950	7950	7950	0
488	20230706	115300	186545320	7950	7950	7950	7950	0
489	20230706	115200	186545320	7950	7950	7950	7950	0
490	20230706	115100	186545320	7950	7950	7950	7950	0
491	20230706	115000	186545320	7950	7920	7950	7920	13
492	20230706	114900	186442270	7950	7950	7950	7950	11
493	20230706	114800	186354820	7920	7920	7920	7920	252
494	20230706	114700	184358980	7950	7950	7950	7950	5
495	20230706	114600	184319230	7920	7920	7920	7920	0
496	20230706	114500	184319230	7920	7920	7920	7920	0
497	20230706	114400	184319230	7920	7920	7920	7920	236
498	20230706	114300	182450110	7920	7920	7920	7920	0
499	20230706	114200	182450110	7920	7930	7930	7920	200
500	20230706	114100	180866050	7940	7940	7940	7940	0
501	20230706	114000	180866050	7940	7940	7940	7940	0
502	20230706	113900	180866050	7940	7940	7940	7940	0
503	20230706	113800	180866050	7940	7940	7940	7940	0
504	20230706	113700	180866050	7940	7940	7940	7940	0
505	20230706	113600	180866050	7940	7940	7940	7940	112
506	20230706	113500	179976770	7950	7950	7950	7950	1
507	20230706	113400	179968820	7950	7950	7950	7950	0
508	20230706	113300	179968820	7950	7950	7950	7950	0
509	20230706	113200	179968820	7950	7950	7950	7950	2
510	20230706	113100	179952920	7940	7940	7940	7940	121
511	20230706	113000	178992180	7940	7940	7940	7940	170
512	20230706	112900	177642380	7950	7950	7950	7950	0
513	20230706	112800	177642380	7950	7950	7950	7950	1
514	20230706	112700	177634430	7940	7950	7950	7940	119
515	20230706	112600	176689550	7950	7950	7950	7950	0
516	20230706	112500	176689550	7950	7950	7950	7950	0
517	20230706	112400	176689550	7950	7950	7950	7950	0
518	20230706	112300	176689550	7950	7920	7960	7920	54
519	20230706	112200	176261720	7920	7950	7950	7920	1736
520	20230706	112100	162506400	7960	7960	7960	7960	0
521	20230706	112000	162506400	7960	7930	7960	7930	2
522	20230706	111900	162490510	7930	7930	7930	7930	0
523	20230706	111800	162490510	7930	7930	7930	7930	21
524	20230706	111700	162323980	7930	7930	7930	7930	31
525	20230706	111600	162078150	7940	7950	7950	7940	813
526	20230706	111500	155615410	7950	7950	7950	7950	30
527	20230706	111400	155376910	7940	7940	7940	7940	0
528	20230706	111300	155376910	7940	7940	7940	7940	0
529	20230706	111200	155376910	7940	7940	7940	7940	18
530	20230706	111100	155233990	7940	7940	7940	7940	6
531	20230706	111000	155186350	7940	7940	7940	7940	0
532	20230706	110900	155186350	7940	7940	7940	7940	113
533	20230706	110800	154289130	7950	7950	7950	7950	3
534	20230706	110700	154265280	7950	7950	7950	7950	0
535	20230706	110600	154265280	7950	7950	7950	7950	0
536	20230706	110500	154265280	7950	7970	7970	7950	147
537	20230706	110400	153096570	7950	7950	7950	7950	52
538	20230706	110300	152683170	7970	7970	7970	7970	5
539	20230706	110200	152643320	7970	7970	7970	7970	0
540	20230706	110100	152643320	7970	7970	7970	7970	0
541	20230706	110000	152643320	7970	7970	7970	7970	0
542	20230706	105900	152643320	7970	7970	7970	7970	8
543	20230706	105800	152579560	7970	7970	7970	7970	3
544	20230706	105700	152555650	7980	7970	7980	7970	2
545	20230706	105600	152539700	7990	7990	7990	7990	3
546	20230706	105500	152515730	7950	7950	7950	7950	1
547	20230706	105400	152507780	7950	7950	7950	7950	0
548	20230706	105300	152507780	7950	7980	7980	7950	1282
549	20230706	105200	142315670	7990	7990	7990	7990	0
550	20230706	105100	142315670	7990	7990	7990	7990	11
551	20230706	105000	142227780	7950	7950	7950	7950	100
552	20230706	104900	141432780	7950	7980	7990	7950	1012
553	20230706	104800	133347410	7990	7990	7990	7990	0
554	20230706	104700	133347410	7990	7970	7990	7970	244
555	20230706	104600	131399140	7980	7980	7980	7980	0
556	20230706	104500	131399140	7980	7980	7980	7980	1
557	20230706	104400	131391160	7940	7940	7940	7940	184
558	20230706	104300	129930200	7940	7940	7950	7940	189
559	20230706	104200	128428290	7950	7950	7950	7950	1
560	20230706	104100	128420340	7950	7950	7950	7950	5
561	20230706	104000	128380590	7940	7940	7940	7940	41
562	20230706	103900	128055050	7940	7940	7940	7940	3
563	20230706	103800	128031230	7930	7930	7930	7930	925
564	20230706	103700	120695980	7940	7940	7940	7940	0
565	20230706	103600	120695980	7940	7930	7940	7930	265
566	20230706	103500	118594490	7940	7940	7940	7940	2
567	20230706	103400	118578610	7940	7940	7940	7940	0
568	20230706	103300	118578610	7940	7940	7940	7940	0
569	20230706	103200	118578610	7940	7940	7940	7940	0
570	20230706	103100	118578610	7940	7940	7940	7940	0
571	20230706	103000	118578610	7940	7940	7940	7940	29
572	20230706	102900	118348350	7940	7940	7940	7940	0
573	20230706	102800	118348350	7940	7940	7940	7940	777
574	20230706	102700	112178970	7940	7940	7940	7940	1
575	20230706	102600	112171030	7940	7940	7940	7940	1
576	20230706	102500	112163090	7940	7940	7940	7940	1
577	20230706	102400	112155150	7940	7940	7940	7940	1
578	20230706	102300	112147210	7940	7930	7940	7930	2
579	20230706	102200	112131340	7920	7930	7930	7920	841
580	20230706	102100	105470570	7920	7920	7930	7920	16
581	20230706	102000	105343840	7930	7930	7930	7930	104
582	20230706	101900	104519120	7930	7930	7930	7930	61
583	20230706	101800	104035390	7930	7930	7930	7930	20
584	20230706	101700	103876790	7930	7950	7950	7930	24
585	20230706	101600	103686270	7950	7950	7950	7950	0
586	20230706	101500	103686270	7950	7950	7950	7950	0
587	20230706	101400	103686270	7950	7950	7950	7950	0
588	20230706	101300	103686270	7950	7960	7960	7950	3
589	20230706	101200	103662410	7920	7920	7920	7920	58
590	20230706	101100	103203050	7960	7920	7960	7920	421
591	20230706	101000	99868690	7970	7970	7970	7970	1
592	20230706	100900	99860720	7920	7970	7970	7920	50
593	20230706	100800	99463340	7970	7970	7970	7970	0
594	20230706	100700	99463340	7970	7970	7970	7970	0
595	20230706	100600	99463340	7970	7970	7970	7970	0
596	20230706	100500	99463340	7970	7970	7970	7970	0
597	20230706	100400	99463340	7970	7970	7970	7970	0
598	20230706	100300	99463340	7970	7970	7970	7970	0
599	20230706	100200	99463340	7970	7970	7970	7970	5
600	20230706	100100	99423490	7970	7970	7970	7970	1
601	20230706	100000	99415520	7920	7920	7920	7920	0
602	20230706	095900	99415520	7920	7920	7920	7920	0
603	20230706	095800	99415520	7920	7920	7920	7920	15
604	20230706	095700	99296720	7920	7920	7920	7920	0
605	20230706	095600	99296720	7920	7920	7920	7920	100
606	20230706	095500	98504720	7920	7920	7920	7920	100
607	20230706	095400	97712720	7920	7920	7920	7920	101
608	20230706	095300	96912800	7920	7920	7920	7920	30
609	20230706	095200	96675200	7920	7920	7920	7920	0
610	20230706	095100	96675200	7920	7930	7930	7920	381
611	20230706	095000	93657400	7920	7920	7920	7920	0
612	20230706	094900	93657400	7920	7920	7920	7920	0
613	20230706	094800	93657400	7920	7920	7920	7920	0
614	20230706	094700	93657400	7920	7920	7920	7920	0
615	20230706	094600	93657400	7920	7920	7920	7920	0
616	20230706	094500	93657400	7920	7920	7920	7920	7
617	20230706	094400	93601960	7920	7920	7920	7920	200
618	20230706	094300	92017960	7910	7910	7910	7910	0
619	20230706	094200	92017960	7910	7920	7920	7910	11
620	20230706	094100	91930930	7910	7910	7910	7910	0
621	20230706	094000	91930930	7910	7950	7990	7910	65
622	20230706	093900	91414180	7950	7920	7950	7910	559
623	20230706	093800	86983240	7920	7910	7920	7910	102
624	20230706	093700	86176400	7920	7920	7920	7920	29
625	20230706	093600	85946720	7920	7910	7920	7910	273
626	20230706	093500	83787190	7910	7910	7910	7910	5
627	20230706	093400	83747640	7910	7910	7910	7910	40
628	20230706	093300	83431240	7910	7910	7910	7910	15
629	20230706	093200	83312590	7910	7910	7910	7910	132
630	20230706	093100	82268470	7920	7920	7920	7920	66
631	20230706	093000	81745750	7920	7920	7920	7920	26
632	20230706	092900	81539830	7920	7920	7920	7920	30
633	20230706	092800	81302230	7910	7910	7910	7910	7
634	20230706	092700	81246860	7900	7900	7900	7900	507
635	20230706	092600	77241560	7900	7910	7910	7900	848
636	20230706	092500	70535030	7920	7920	7920	7920	73
637	20230706	092400	69956870	7910	7910	7910	7910	201
638	20230706	092300	68366960	7910	7920	7920	7910	38
639	20230706	092200	68066270	7920	7940	7940	7920	90
640	20230706	092100	67353030	7950	7950	7950	7950	12
641	20230706	092000	67257630	7950	7960	7960	7950	230
642	20230706	091900	65429060	7950	8000	8000	7950	6
643	20230706	091800	65381210	8000	7980	8000	7980	20
644	20230706	091700	65221330	7950	7930	7950	7920	149
645	20230706	091600	64040530	7930	7930	7930	7930	0
646	20230706	091500	64040530	7930	7940	7940	7930	228
647	20230706	091400	62232380	7940	7950	7950	7940	11
648	20230706	091300	62145030	7950	7940	7950	7940	84
649	20230706	091200	61477950	7950	7950	7950	7950	12
650	20230706	091100	61382550	7950	7960	7960	7950	1007
651	20230706	091000	53376890	7950	7950	7950	7950	0
652	20230706	090900	53376890	7950	7950	7950	7950	30
653	20230706	090800	53138390	7950	7950	7950	7950	0
654	20230706	090700	53138390	7950	7960	7960	7950	281
655	20230706	090600	50904230	7960	7960	7960	7960	56
656	20230706	090500	50458470	7960	7990	7990	7950	1701
657	20230706	090400	36887330	7990	7990	7990	7990	414
658	20230706	090300	33579470	7990	7990	7990	7990	128
659	20230706	090200	32556750	7990	8000	8010	7980	193
660	20230706	090100	31014300	8000	8010	8010	8000	369
661	20230706	090000	28061980	8020	8020	8020	8020	3499