KissMeData/123420/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	195600	457423410	9820	9820	9820	9820	798
3	20230704	195500	457423410	9820	9820	9820	9820	0
4	20230704	195400	457423410	9820	9820	9820	9820	0
5	20230704	195300	457423410	9820	9820	9820	9820	0
6	20230704	195200	457423410	9820	9820	9820	9820	0
7	20230704	195100	457423410	9820	9820	9820	9820	0
8	20230704	195000	457423410	9820	9820	9820	9820	0
9	20230704	194900	457423410	9820	9820	9820	9820	0
10	20230704	194800	457423410	9820	9820	9820	9820	0
11	20230704	194700	457423410	9820	9820	9820	9820	0
12	20230704	194600	457423410	9820	9820	9820	9820	0
13	20230704	194500	457423410	9820	9820	9820	9820	0
14	20230704	194400	457423410	9820	9820	9820	9820	0
15	20230704	194300	457423410	9820	9820	9820	9820	0
16	20230704	194200	457423410	9820	9820	9820	9820	0
17	20230704	194100	457423410	9820	9820	9820	9820	0
18	20230704	194000	457423410	9820	9820	9820	9820	0
19	20230704	193900	457423410	9820	9820	9820	9820	0
20	20230704	193800	457423410	9820	9820	9820	9820	0
21	20230704	193700	457423410	9820	9820	9820	9820	0
22	20230704	193600	457423410	9820	9820	9820	9820	0
23	20230704	193500	457423410	9820	9820	9820	9820	0
24	20230704	193400	457423410	9820	9820	9820	9820	0
25	20230704	193300	457423410	9820	9820	9820	9820	0
26	20230704	193200	457423410	9820	9820	9820	9820	0
27	20230704	193100	457423410	9820	9820	9820	9820	0
28	20230704	193000	457423410	9820	9820	9820	9820	0
29	20230704	192900	457423410	9820	9820	9820	9820	0
30	20230704	192800	457423410	9820	9820	9820	9820	0
31	20230704	192700	457423410	9820	9820	9820	9820	0
32	20230704	192600	457423410	9820	9820	9820	9820	798
33	20230704	192500	457423410	9820	9820	9820	9820	0
34	20230704	192400	457423410	9820	9820	9820	9820	0
35	20230704	192300	457423410	9820	9820	9820	9820	0
36	20230704	192200	457423410	9820	9820	9820	9820	0
37	20230704	192100	457423410	9820	9820	9820	9820	0
38	20230704	192000	457423410	9820	9820	9820	9820	0
39	20230704	191900	457423410	9820	9820	9820	9820	0
40	20230704	191800	457423410	9820	9820	9820	9820	0
41	20230704	191700	457423410	9820	9820	9820	9820	0
42	20230704	191600	457423410	9820	9820	9820	9820	0
43	20230704	191500	457423410	9820	9820	9820	9820	0
44	20230704	191400	457423410	9820	9820	9820	9820	0
45	20230704	191300	457423410	9820	9820	9820	9820	0
46	20230704	191200	457423410	9820	9820	9820	9820	0
47	20230704	191100	457423410	9820	9820	9820	9820	0
48	20230704	191000	457423410	9820	9820	9820	9820	0
49	20230704	190900	457423410	9820	9820	9820	9820	0
50	20230704	190800	457423410	9820	9820	9820	9820	0
51	20230704	190700	457423410	9820	9820	9820	9820	0
52	20230704	190600	457423410	9820	9820	9820	9820	0
53	20230704	190500	457423410	9820	9820	9820	9820	0
54	20230704	190400	457423410	9820	9820	9820	9820	0
55	20230704	190300	457423410	9820	9820	9820	9820	0
56	20230704	190200	457423410	9820	9820	9820	9820	0
57	20230704	190100	457423410	9820	9820	9820	9820	0
58	20230704	190000	457423410	9820	9820	9820	9820	0
59	20230704	185900	457423410	9820	9820	9820	9820	0
60	20230704	185800	457423410	9820	9820	9820	9820	0
61	20230704	185700	457423410	9820	9820	9820	9820	0
62	20230704	185600	457423410	9820	9820	9820	9820	798
63	20230704	185500	457423410	9820	9820	9820	9820	0
64	20230704	185400	457423410	9820	9820	9820	9820	0
65	20230704	185300	457423410	9820	9820	9820	9820	0
66	20230704	185200	457423410	9820	9820	9820	9820	0
67	20230704	185100	457423410	9820	9820	9820	9820	0
68	20230704	185000	457423410	9820	9820	9820	9820	0
69	20230704	184900	457423410	9820	9820	9820	9820	0
70	20230704	184800	457423410	9820	9820	9820	9820	0
71	20230704	184700	457423410	9820	9820	9820	9820	0
72	20230704	184600	457423410	9820	9820	9820	9820	0
73	20230704	184500	457423410	9820	9820	9820	9820	0
74	20230704	184400	457423410	9820	9820	9820	9820	0
75	20230704	184300	457423410	9820	9820	9820	9820	0
76	20230704	184200	457423410	9820	9820	9820	9820	0
77	20230704	184100	457423410	9820	9820	9820	9820	0
78	20230704	184000	457423410	9820	9820	9820	9820	0
79	20230704	183900	457423410	9820	9820	9820	9820	0
80	20230704	183800	457423410	9820	9820	9820	9820	0
81	20230704	183700	457423410	9820	9820	9820	9820	0
82	20230704	183600	457423410	9820	9820	9820	9820	0
83	20230704	183500	457423410	9820	9820	9820	9820	0
84	20230704	183400	457423410	9820	9820	9820	9820	0
85	20230704	183300	457423410	9820	9820	9820	9820	0
86	20230704	183200	457423410	9820	9820	9820	9820	0
87	20230704	183100	457423410	9820	9820	9820	9820	0
88	20230704	183000	457423410	9820	9820	9820	9820	0
89	20230704	182900	457423410	9820	9820	9820	9820	0
90	20230704	182800	457423410	9820	9820	9820	9820	0
91	20230704	182700	457423410	9820	9820	9820	9820	0
92	20230704	182600	457423410	9820	9820	9820	9820	798
93	20230704	182500	457423410	9820	9820	9820	9820	0
94	20230704	182400	457423410	9820	9820	9820	9820	0
95	20230704	182300	457423410	9820	9820	9820	9820	0
96	20230704	182200	457423410	9820	9820	9820	9820	0
97	20230704	182100	457423410	9820	9820	9820	9820	0
98	20230704	182000	457423410	9820	9820	9820	9820	0
99	20230704	181900	457423410	9820	9820	9820	9820	0
100	20230704	181800	457423410	9820	9820	9820	9820	0
101	20230704	181700	457423410	9820	9820	9820	9820	0
102	20230704	181600	457423410	9820	9820	9820	9820	0
103	20230704	181500	457423410	9820	9820	9820	9820	0
104	20230704	181400	457423410	9820	9820	9820	9820	0
105	20230704	181300	457423410	9820	9820	9820	9820	0
106	20230704	181200	457423410	9820	9820	9820	9820	0
107	20230704	181100	457423410	9820	9820	9820	9820	0
108	20230704	181000	457423410	9820	9820	9820	9820	0
109	20230704	180900	457423410	9820	9820	9820	9820	0
110	20230704	180800	457423410	9820	9820	9820	9820	0
111	20230704	180700	457423410	9820	9820	9820	9820	0
112	20230704	180600	457423410	9820	9820	9820	9820	0
113	20230704	180500	457423410	9820	9820	9820	9820	0
114	20230704	180400	457423410	9820	9820	9820	9820	0
115	20230704	180300	457423410	9820	9820	9820	9820	0
116	20230704	180200	457423410	9820	9820	9820	9820	0
117	20230704	180100	457423410	9820	9820	9820	9820	0
118	20230704	180000	457423410	9820	9820	9820	9820	0
119	20230704	175900	457423410	9820	9820	9820	9820	0
120	20230704	175800	457423410	9820	9820	9820	9820	0
121	20230704	175700	457423410	9820	9820	9820	9820	0
122	20230704	175600	457423410	9820	9820	9820	9820	798
123	20230704	175500	457423410	9820	9820	9820	9820	0
124	20230704	175400	457423410	9820	9820	9820	9820	0
125	20230704	175300	457423410	9820	9820	9820	9820	0
126	20230704	175200	457423410	9820	9820	9820	9820	0
127	20230704	175100	457423410	9820	9820	9820	9820	0
128	20230704	175000	457423410	9820	9820	9820	9820	0
129	20230704	174900	457423410	9820	9820	9820	9820	0
130	20230704	174800	457423410	9820	9820	9820	9820	0
131	20230704	174700	457423410	9820	9820	9820	9820	0
132	20230704	174600	457423410	9820	9820	9820	9820	0
133	20230704	174500	457423410	9820	9820	9820	9820	0
134	20230704	174400	457423410	9820	9820	9820	9820	0
135	20230704	174300	457423410	9820	9820	9820	9820	0
136	20230704	174200	457423410	9820	9820	9820	9820	0
137	20230704	174100	457423410	9820	9820	9820	9820	0
138	20230704	174000	457423410	9820	9820	9820	9820	0
139	20230704	173900	457423410	9820	9820	9820	9820	0
140	20230704	173800	457423410	9820	9820	9820	9820	0
141	20230704	173700	457423410	9820	9820	9820	9820	0
142	20230704	173600	457423410	9820	9820	9820	9820	0
143	20230704	173500	457423410	9820	9820	9820	9820	0
144	20230704	173400	457423410	9820	9820	9820	9820	0
145	20230704	173300	457423410	9820	9820	9820	9820	0
146	20230704	173200	457423410	9820	9820	9820	9820	0
147	20230704	173100	457423410	9820	9820	9820	9820	0
148	20230704	173000	457423410	9820	9820	9820	9820	0
149	20230704	172900	457423410	9820	9820	9820	9820	0
150	20230704	172800	457423410	9820	9820	9820	9820	0
151	20230704	172700	457423410	9820	9820	9820	9820	0
152	20230704	172600	457423410	9820	9820	9820	9820	798
153	20230704	172500	457423410	9820	9820	9820	9820	0
154	20230704	172400	457423410	9820	9820	9820	9820	0
155	20230704	172300	457423410	9820	9820	9820	9820	0
156	20230704	172200	457423410	9820	9820	9820	9820	0
157	20230704	172100	457423410	9820	9820	9820	9820	0
158	20230704	172000	457423410	9820	9820	9820	9820	0
159	20230704	171900	457423410	9820	9820	9820	9820	0
160	20230704	171800	457423410	9820	9820	9820	9820	0
161	20230704	171700	457423410	9820	9820	9820	9820	0
162	20230704	171600	457423410	9820	9820	9820	9820	0
163	20230704	171500	457423410	9820	9820	9820	9820	0
164	20230704	171400	457423410	9820	9820	9820	9820	0
165	20230704	171300	457423410	9820	9820	9820	9820	0
166	20230704	171200	457423410	9820	9820	9820	9820	0
167	20230704	171100	457423410	9820	9820	9820	9820	0
168	20230704	171000	457423410	9820	9820	9820	9820	0
169	20230704	170900	457423410	9820	9820	9820	9820	0
170	20230704	170800	457423410	9820	9820	9820	9820	0
171	20230704	170700	457423410	9820	9820	9820	9820	0
172	20230704	170600	457423410	9820	9820	9820	9820	0
173	20230704	170500	457423410	9820	9820	9820	9820	0
174	20230704	170400	457423410	9820	9820	9820	9820	0
175	20230704	170300	457423410	9820	9820	9820	9820	0
176	20230704	170200	457423410	9820	9820	9820	9820	0
177	20230704	170100	457423410	9820	9820	9820	9820	0
178	20230704	170000	457423410	9820	9820	9820	9820	0
179	20230704	165900	457423410	9820	9820	9820	9820	0
180	20230704	165800	457423410	9820	9820	9820	9820	0
181	20230704	165700	457423410	9820	9820	9820	9820	0
182	20230704	165600	457423410	9820	9820	9820	9820	798
183	20230704	165500	457423410	9820	9820	9820	9820	0
184	20230704	165400	457423410	9820	9820	9820	9820	0
185	20230704	165300	457423410	9820	9820	9820	9820	0
186	20230704	165200	457423410	9820	9820	9820	9820	0
187	20230704	165100	457423410	9820	9820	9820	9820	0
188	20230704	165000	457423410	9820	9820	9820	9820	0
189	20230704	164900	457423410	9820	9820	9820	9820	0
190	20230704	164800	457423410	9820	9820	9820	9820	0
191	20230704	164700	457423410	9820	9820	9820	9820	0
192	20230704	164600	457423410	9820	9820	9820	9820	0
193	20230704	164500	457423410	9820	9820	9820	9820	0
194	20230704	164400	457423410	9820	9820	9820	9820	0
195	20230704	164300	457423410	9820	9820	9820	9820	0
196	20230704	164200	457423410	9820	9820	9820	9820	0
197	20230704	164100	457423410	9820	9820	9820	9820	0
198	20230704	164000	457423410	9820	9820	9820	9820	0
199	20230704	163900	457423410	9820	9820	9820	9820	0
200	20230704	163800	457423410	9820	9820	9820	9820	0
201	20230704	163700	457423410	9820	9820	9820	9820	0
202	20230704	163600	457423410	9820	9820	9820	9820	0
203	20230704	163500	457423410	9820	9820	9820	9820	0
204	20230704	163400	457423410	9820	9820	9820	9820	0
205	20230704	163300	457423410	9820	9820	9820	9820	0
206	20230704	163200	457423410	9820	9820	9820	9820	0
207	20230704	163100	457423410	9820	9820	9820	9820	0
208	20230704	163000	457423410	9820	9820	9820	9820	0
209	20230704	162900	457423410	9820	9820	9820	9820	0
210	20230704	162800	457423410	9820	9820	9820	9820	0
211	20230704	162700	457423410	9820	9820	9820	9820	0
212	20230704	162600	457423410	9820	9820	9820	9820	798
213	20230704	162500	457423410	9820	9820	9820	9820	0
214	20230704	162400	457423410	9820	9820	9820	9820	0
215	20230704	162300	457423410	9820	9820	9820	9820	0
216	20230704	162200	457423410	9820	9820	9820	9820	0
217	20230704	162100	457423410	9820	9820	9820	9820	0
218	20230704	162000	457423410	9820	9820	9820	9820	0
219	20230704	161900	457423410	9820	9820	9820	9820	0
220	20230704	161800	457423410	9820	9820	9820	9820	0
221	20230704	161700	457423410	9820	9820	9820	9820	0
222	20230704	161600	457423410	9820	9820	9820	9820	0
223	20230704	161500	457423410	9820	9820	9820	9820	0
224	20230704	161400	457423410	9820	9820	9820	9820	0
225	20230704	161300	457423410	9820	9820	9820	9820	0
226	20230704	161200	457423410	9820	9820	9820	9820	0
227	20230704	161100	457423410	9820	9820	9820	9820	0
228	20230704	161000	457423410	9820	9820	9820	9820	0
229	20230704	160900	457423410	9820	9820	9820	9820	0
230	20230704	160800	457423410	9820	9820	9820	9820	0
231	20230704	160700	457423410	9820	9820	9820	9820	0
232	20230704	160600	457423410	9820	9820	9820	9820	0
233	20230704	160500	457423410	9820	9820	9820	9820	0
234	20230704	160400	457423410	9820	9820	9820	9820	0
235	20230704	160300	457423410	9820	9820	9820	9820	0
236	20230704	160200	457423410	9820	9820	9820	9820	0
237	20230704	160100	457423410	9820	9820	9820	9820	0
238	20230704	160000	457423410	9820	9820	9820	9820	0
239	20230704	155900	457423410	9820	9820	9820	9820	0
240	20230704	155800	457423410	9820	9820	9820	9820	0
241	20230704	155700	457423410	9820	9820	9820	9820	0
242	20230704	155600	457423410	9820	9820	9820	9820	798
243	20230704	155500	457423410	9820	9820	9820	9820	0
244	20230704	155400	457423410	9820	9820	9820	9820	0
245	20230704	155300	457423410	9820	9820	9820	9820	0
246	20230704	155200	457423410	9820	9820	9820	9820	0
247	20230704	155100	457423410	9820	9820	9820	9820	0
248	20230704	155000	457423410	9820	9820	9820	9820	0
249	20230704	154900	457423410	9820	9820	9820	9820	0
250	20230704	154800	457423410	9820	9820	9820	9820	0
251	20230704	154700	457423410	9820	9820	9820	9820	0
252	20230704	154600	457423410	9820	9820	9820	9820	0
253	20230704	154500	457423410	9820	9820	9820	9820	0
254	20230704	154400	457423410	9820	9820	9820	9820	0
255	20230704	154300	457423410	9820	9820	9820	9820	0
256	20230704	154200	457423410	9820	9820	9820	9820	0
257	20230704	154100	457423410	9820	9820	9820	9820	0
258	20230704	154000	457423410	9820	9820	9820	9820	0
259	20230704	153900	457423410	9820	9820	9820	9820	0
260	20230704	153800	457423410	9820	9820	9820	9820	0
261	20230704	153700	457423410	9820	9820	9820	9820	0
262	20230704	153600	457423410	9820	9820	9820	9820	0
263	20230704	153500	457423410	9820	9820	9820	9820	0
264	20230704	153400	457423410	9820	9820	9820	9820	0
265	20230704	153300	457423410	9820	9820	9820	9820	0
266	20230704	153200	457423410	9820	9820	9820	9820	0
267	20230704	153100	457423410	9820	9820	9820	9820	0
268	20230704	153000	457423410	9820	9820	9820	9820	798
269	20230704	152900	449587050	9810	9810	9810	9810	0
270	20230704	152800	449587050	9810	9810	9810	9810	0
271	20230704	152700	449587050	9810	9810	9810	9810	0
272	20230704	152600	449587050	9810	9810	9810	9810	0
273	20230704	152500	449587050	9810	9810	9810	9810	0
274	20230704	152400	449587050	9810	9810	9810	9810	0
275	20230704	152300	449587050	9810	9810	9810	9810	0
276	20230704	152200	449587050	9810	9810	9810	9810	0
277	20230704	152100	449587050	9810	9810	9810	9810	0
278	20230704	152000	449587050	9810	9810	9810	9810	0
279	20230704	151900	449587050	9810	9810	9810	9810	13
280	20230704	151800	449459520	9870	9850	9870	9850	303
281	20230704	151700	446468970	9870	9870	9870	9870	70
282	20230704	151600	445778070	9810	9810	9810	9810	0
283	20230704	151500	445778070	9810	9900	9900	9810	6
284	20230704	151400	445718760	9900	9810	9900	9810	500
285	20230704	151300	440778990	9800	9800	9800	9800	0
286	20230704	151200	440778990	9800	9800	9800	9800	479
287	20230704	151100	436084790	9800	9800	9800	9790	398
288	20230704	151000	432184800	9800	9800	9800	9800	0
289	20230704	150900	432184800	9800	9800	9800	9800	50
290	20230704	150800	431694800	9800	9800	9800	9800	1
291	20230704	150700	431685000	9800	9800	9800	9800	0
292	20230704	150600	431685000	9800	9800	9800	9800	25
293	20230704	150500	431440000	9800	9800	9800	9800	0
294	20230704	150400	431440000	9800	9810	9810	9800	15
295	20230704	150300	431292960	9800	9800	9800	9800	211
296	20230704	150200	429225160	9820	9820	9820	9820	77
297	20230704	150100	428469020	9800	9800	9800	9800	0
298	20230704	150000	428469020	9800	9800	9800	9800	0
299	20230704	145900	428469020	9800	9820	9820	9800	71
300	20230704	145800	427772800	9820	9820	9820	9820	50
301	20230704	145700	427281800	9800	9820	9820	9800	17
302	20230704	145600	427114890	9810	9820	9820	9810	71
303	20230704	145500	426417730	9810	9810	9810	9810	29
304	20230704	145400	426133240	9810	9810	9810	9810	127
305	20230704	145300	424887370	9810	9810	9810	9810	0
306	20230704	145200	424887370	9810	9810	9810	9810	0
307	20230704	145100	424887370	9810	9810	9810	9810	12
308	20230704	145000	424769650	9810	9810	9810	9810	0
309	20230704	144900	424769650	9810	9810	9810	9810	0
310	20230704	144800	424769650	9810	9810	9810	9800	105
311	20230704	144700	423739640	9800	9800	9800	9800	5
312	20230704	144600	423690640	9800	9800	9800	9800	0
313	20230704	144500	423690640	9800	9800	9800	9800	0
314	20230704	144400	423690640	9800	9800	9800	9800	28
315	20230704	144300	423416240	9800	9800	9800	9800	0
316	20230704	144200	423416240	9800	9810	9810	9800	290
317	20230704	144100	420572130	9810	9810	9810	9810	39
318	20230704	144000	420189540	9820	9820	9820	9820	0
319	20230704	143900	420189540	9820	9810	9820	9810	6
320	20230704	143800	420130670	9810	9810	9810	9810	0
321	20230704	143700	420130670	9810	9810	9810	9810	0
322	20230704	143600	420130670	9810	9810	9810	9810	43
323	20230704	143500	419708840	9810	9810	9810	9810	0
324	20230704	143400	419708840	9810	9810	9810	9810	0
325	20230704	143300	419708840	9810	9810	9810	9810	57
326	20230704	143200	419149670	9810	9810	9810	9810	1
327	20230704	143100	419139860	9810	9810	9810	9810	6
328	20230704	143000	419081000	9800	9800	9800	9800	0
329	20230704	142900	419081000	9800	9800	9800	9800	0
330	20230704	142800	419081000	9800	9800	9800	9800	9
331	20230704	142700	418992800	9820	9820	9820	9820	0
332	20230704	142600	418992800	9820	9820	9820	9820	17
333	20230704	142500	418825860	9790	9790	9790	9790	0
334	20230704	142400	418825860	9790	9790	9820	9790	10
335	20230704	142300	418727930	9790	9790	9790	9790	1
336	20230704	142200	418718140	9790	9790	9790	9790	0
337	20230704	142100	418718140	9790	9790	9790	9790	0
338	20230704	142000	418718140	9790	9790	9790	9790	0
339	20230704	141900	418718140	9790	9790	9790	9790	0
340	20230704	141800	418718140	9790	9790	9790	9790	15
341	20230704	141700	418571290	9790	9790	9790	9790	2
342	20230704	141600	418551710	9810	9810	9810	9810	0
343	20230704	141500	418551710	9810	9810	9810	9810	400
344	20230704	141400	414627710	9790	9810	9810	9790	4
345	20230704	141300	414588530	9820	9820	9820	9820	0
346	20230704	141200	414588530	9820	9820	9820	9800	52
347	20230704	141100	414078890	9820	9820	9820	9820	0
348	20230704	141000	414078890	9820	9820	9820	9820	1
349	20230704	140900	414069070	9800	9800	9820	9800	744
350	20230704	140800	406777770	9800	9810	9810	9800	54
351	20230704	140700	406248040	9810	9820	9820	9810	11
352	20230704	140600	406140030	9810	9810	9810	9810	0
353	20230704	140500	406140030	9810	9810	9810	9810	35
354	20230704	140400	405796680	9810	9810	9810	9810	15
355	20230704	140300	405649530	9810	9810	9810	9810	26
356	20230704	140200	405394470	9810	9810	9810	9810	0
357	20230704	140100	405394470	9810	9820	9820	9810	776
358	20230704	140000	397781690	9810	9810	9820	9810	84
359	20230704	135900	396957630	9810	9810	9810	9810	0
360	20230704	135800	396957630	9810	9810	9810	9810	6
361	20230704	135700	396898770	9820	9820	9820	9820	125
362	20230704	135600	395671270	9830	9830	9830	9830	0
363	20230704	135500	395671270	9830	9830	9830	9830	0
364	20230704	135400	395671270	9830	9830	9830	9830	0
365	20230704	135300	395671270	9830	9830	9830	9830	4
366	20230704	135200	395631950	9830	9830	9830	9830	3
367	20230704	135100	395602460	9830	9830	9830	9830	0
368	20230704	135000	395602460	9830	9830	9830	9830	0
369	20230704	134900	395602460	9830	9830	9830	9830	2
370	20230704	134800	395582800	9830	9830	9830	9830	1
371	20230704	134700	395572970	9820	9820	9820	9820	0
372	20230704	134600	395572970	9820	9820	9820	9820	0
373	20230704	134500	395572970	9820	9820	9820	9820	0
374	20230704	134400	395572970	9820	9820	9820	9820	9
375	20230704	134300	395484590	9820	9820	9820	9820	0
376	20230704	134200	395484590	9820	9820	9820	9820	0
377	20230704	134100	395484590	9820	9820	9820	9820	45
378	20230704	134000	395042690	9820	9820	9820	9820	0
379	20230704	133900	395042690	9820	9820	9820	9820	0
380	20230704	133800	395042690	9820	9820	9820	9820	218
381	20230704	133700	392901930	9840	9840	9840	9840	1
382	20230704	133600	392892090	9840	9840	9840	9840	48
383	20230704	133500	392419770	9840	9840	9840	9840	2
384	20230704	133400	392400090	9840	9840	9840	9840	1
385	20230704	133300	392390250	9830	9830	9830	9830	0
386	20230704	133200	392390250	9830	9830	9830	9830	0
387	20230704	133100	392390250	9830	9830	9830	9830	121
388	20230704	133000	391200820	9820	9820	9820	9820	0
389	20230704	132900	391200820	9820	9820	9820	9820	4
390	20230704	132800	391161540	9820	9820	9820	9820	0
391	20230704	132700	391161540	9820	9820	9820	9820	4
392	20230704	132600	391122260	9820	9820	9820	9820	12
393	20230704	132500	391004420	9820	9820	9820	9820	0
394	20230704	132400	391004420	9820	9820	9820	9820	0
395	20230704	132300	391004420	9820	9820	9820	9820	4
396	20230704	132200	390965140	9820	9820	9820	9820	0
397	20230704	132100	390965140	9820	9820	9820	9820	0
398	20230704	132000	390965140	9820	9820	9820	9820	0
399	20230704	131900	390965140	9820	9820	9820	9820	56
400	20230704	131800	390415220	9820	9820	9820	9820	0
401	20230704	131700	390415220	9820	9820	9820	9820	56
402	20230704	131600	389865300	9830	9830	9830	9830	5
403	20230704	131500	389816150	9830	9830	9830	9830	0
404	20230704	131400	389816150	9830	9830	9830	9830	0
405	20230704	131300	389816150	9830	9830	9830	9830	0
406	20230704	131200	389816150	9830	9830	9840	9830	7
407	20230704	131100	389747300	9840	9840	9840	9840	0
408	20230704	131000	389747300	9840	9830	9840	9830	76
409	20230704	130900	388999920	9830	9830	9830	9830	0
410	20230704	130800	388999920	9830	9830	9830	9830	0
411	20230704	130700	388999920	9830	9830	9830	9830	10
412	20230704	130600	388901620	9830	9830	9830	9830	0
413	20230704	130500	388901620	9830	9830	9830	9830	1
414	20230704	130400	388891790	9820	9820	9820	9820	202
415	20230704	130300	386908150	9820	9820	9820	9820	0
416	20230704	130200	386908150	9820	9820	9820	9820	1
417	20230704	130100	386898330	9810	9810	9810	9810	0
418	20230704	130000	386898330	9810	9810	9810	9810	0
419	20230704	125900	386898330	9810	9810	9810	9810	31
420	20230704	125800	386594220	9790	9790	9790	9790	103
421	20230704	125700	385585850	9790	9790	9790	9790	0
422	20230704	125600	385585850	9790	9790	9790	9790	0
423	20230704	125500	385585850	9790	9790	9790	9790	1
424	20230704	125400	385576060	9820	9820	9820	9820	0
425	20230704	125300	385576060	9820	9820	9820	9820	135
426	20230704	125200	384250360	9810	9810	9810	9810	184
427	20230704	125100	382445320	9810	9810	9810	9810	0
428	20230704	125000	382445320	9810	9810	9810	9810	0
429	20230704	124900	382445320	9810	9810	9810	9810	0
430	20230704	124800	382445320	9810	9810	9810	9810	23
431	20230704	124700	382219690	9810	9810	9810	9810	5
432	20230704	124600	382170640	9820	9820	9820	9820	0
433	20230704	124500	382170640	9820	9820	9820	9820	0
434	20230704	124400	382170640	9820	9820	9820	9820	0
435	20230704	124300	382170640	9820	9820	9820	9820	0
436	20230704	124200	382170640	9820	9820	9820	9820	0
437	20230704	124100	382170640	9820	9820	9820	9820	0
438	20230704	124000	382170640	9820	9820	9820	9790	8
439	20230704	123900	382092110	9810	9810	9810	9810	0
440	20230704	123800	382092110	9810	9810	9810	9810	13
441	20230704	123700	381964580	9810	9810	9810	9810	0
442	20230704	123600	381964580	9810	9810	9810	9810	0
443	20230704	123500	381964580	9810	9810	9810	9810	0
444	20230704	123400	381964580	9810	9810	9810	9810	0
445	20230704	123300	381964580	9810	9810	9810	9810	2
446	20230704	123200	381944960	9810	9810	9810	9810	5
447	20230704	123100	381895910	9810	9810	9810	9810	32
448	20230704	123000	381581990	9800	9800	9800	9800	0
449	20230704	122900	381581990	9800	9800	9800	9800	4
450	20230704	122800	381542790	9810	9810	9810	9810	0
451	20230704	122700	381542790	9810	9810	9810	9810	0
452	20230704	122600	381542790	9810	9820	9820	9810	59
453	20230704	122500	380963500	9810	9810	9810	9810	9
454	20230704	122400	380875210	9810	9810	9810	9810	0
455	20230704	122300	380875210	9810	9810	9810	9810	5
456	20230704	122200	380826160	9810	9810	9810	9810	0
457	20230704	122100	380826160	9810	9810	9810	9810	0
458	20230704	122000	380826160	9810	9810	9810	9810	4
459	20230704	121900	380786920	9810	9810	9810	9810	0
460	20230704	121800	380786920	9810	9810	9810	9810	9
461	20230704	121700	380698630	9810	9810	9810	9810	1
462	20230704	121600	380688820	9810	9810	9810	9810	0
463	20230704	121500	380688820	9810	9810	9810	9810	0
464	20230704	121400	380688820	9810	9810	9810	9810	0
465	20230704	121300	380688820	9810	9810	9810	9810	9
466	20230704	121200	380600530	9800	9800	9800	9800	0
467	20230704	121100	380600530	9800	9800	9800	9800	0
468	20230704	121000	380600530	9800	9800	9800	9800	0
469	20230704	120900	380600530	9800	9800	9800	9800	114
470	20230704	120800	379483330	9790	9790	9790	9790	1
471	20230704	120700	379473540	9800	9800	9800	9800	1
472	20230704	120600	379463740	9800	9800	9800	9800	1
473	20230704	120500	379453940	9800	9800	9800	9800	0
474	20230704	120400	379453940	9800	9820	9820	9800	253
475	20230704	120300	376973570	9820	9820	9820	9820	0
476	20230704	120200	376973570	9820	9820	9820	9820	0
477	20230704	120100	376973570	9820	9820	9820	9820	0
478	20230704	120000	376973570	9820	9820	9820	9820	4
479	20230704	115900	376934290	9820	9820	9820	9820	0
480	20230704	115800	376934290	9820	9820	9820	9820	5
481	20230704	115700	376885190	9820	9820	9820	9820	5
482	20230704	115600	376836090	9820	9820	9820	9820	14
483	20230704	115500	376698610	9810	9810	9810	9810	45
484	20230704	115400	376257160	9820	9820	9820	9820	37
485	20230704	115300	375893820	9820	9820	9820	9820	86
486	20230704	115200	375049300	9820	9820	9820	9820	0
487	20230704	115100	375049300	9820	9820	9820	9820	0
488	20230704	115000	375049300	9820	9840	9840	9820	15
489	20230704	114900	374901900	9840	9840	9840	9840	0
490	20230704	114800	374901900	9840	9840	9840	9840	5
491	20230704	114700	374852700	9840	9840	9840	9840	0
492	20230704	114600	374852700	9840	9840	9840	9840	0
493	20230704	114500	374852700	9840	9840	9840	9840	0
494	20230704	114400	374852700	9840	9840	9840	9840	1
495	20230704	114300	374842860	9820	9820	9820	9820	300
496	20230704	114200	371896860	9810	9810	9810	9810	0
497	20230704	114100	371896860	9810	9810	9810	9810	0
498	20230704	114000	371896860	9810	9810	9810	9810	2
499	20230704	113900	371877240	9850	9850	9850	9850	2
500	20230704	113800	371857540	9800	9800	9800	9800	0
501	20230704	113700	371857540	9800	9800	9800	9800	0
502	20230704	113600	371857540	9800	9800	9800	9800	0
503	20230704	113500	371857540	9800	9800	9800	9800	0
504	20230704	113400	371857540	9800	9800	9800	9800	0
505	20230704	113300	371857540	9800	9820	9820	9800	938
506	20230704	113200	362656550	9870	9870	9870	9870	0
507	20230704	113100	362656550	9870	9870	9870	9870	0
508	20230704	113000	362656550	9870	9860	9870	9850	30
509	20230704	112900	362360720	9860	9850	9860	9830	365
510	20230704	112800	358770260	9850	9850	9850	9850	12
511	20230704	112700	358652060	9840	9840	9840	9840	49
512	20230704	112600	358169900	9830	9830	9830	9830	14
513	20230704	112500	358032280	9830	9830	9830	9830	0
514	20230704	112400	358032280	9830	9830	9830	9830	16
515	20230704	112300	357875000	9810	9790	9810	9790	1425
516	20230704	112200	343911350	9790	9790	9790	9790	0
517	20230704	112100	343911350	9790	9790	9790	9790	0
518	20230704	112000	343911350	9790	9760	9790	9760	58
519	20230704	111900	343344070	9790	9780	9790	9780	80
520	20230704	111800	342561560	9780	9780	9780	9780	10
521	20230704	111700	342463760	9790	9790	9790	9790	0
522	20230704	111600	342463760	9790	9790	9790	9790	1
523	20230704	111500	342453970	9790	9780	9790	9780	6
524	20230704	111400	342395240	9770	9760	9770	9760	25
525	20230704	111300	342151130	9730	9730	9730	9730	0
526	20230704	111200	342151130	9730	9730	9730	9730	0
527	20230704	111100	342151130	9730	9730	9730	9730	0
528	20230704	111000	342151130	9730	9730	9730	9730	0
529	20230704	110900	342151130	9730	9730	9730	9730	3
530	20230704	110800	342121940	9720	9720	9720	9720	0
531	20230704	110700	342121940	9720	9720	9720	9720	0
532	20230704	110600	342121940	9720	9720	9720	9720	0
533	20230704	110500	342121940	9720	9720	9720	9720	0
534	20230704	110400	342121940	9720	9720	9720	9720	0
535	20230704	110300	342121940	9720	9720	9720	9720	0
536	20230704	110200	342121940	9720	9720	9720	9720	0
537	20230704	110100	342121940	9720	9800	9800	9720	1158
538	20230704	110000	330837860	9770	9770	9770	9770	6
539	20230704	105900	330779240	9820	9820	9820	9820	0
540	20230704	105800	330779240	9820	9820	9820	9820	0
541	20230704	105700	330779240	9820	9760	9820	9760	239
542	20230704	105600	328435710	9810	9800	9810	9800	301
543	20230704	105500	325485610	9800	9780	9800	9780	272
544	20230704	105400	322820070	9760	9760	9760	9760	1102
545	20230704	105300	312064550	9760	9760	9760	9760	365
546	20230704	105200	308502150	9760	9730	9760	9730	1790
547	20230704	105100	291075240	9720	9730	9730	9720	252
548	20230704	105000	288625780	9710	9710	9710	9710	0
549	20230704	104900	288625780	9710	9710	9710	9710	935
550	20230704	104800	279546930	9680	9710	9740	9680	336
551	20230704	104700	276288820	9710	9730	9730	9710	661
552	20230704	104600	269870490	9710	9720	9720	9690	352
553	20230704	104500	266455930	9690	9690	9690	9690	0
554	20230704	104400	266455930	9690	9730	9730	9690	1001
555	20230704	104300	256746300	9740	9710	9740	9710	60
556	20230704	104200	256162020	9710	9730	9730	9710	24
557	20230704	104100	255928840	9730	9720	9730	9720	10
558	20230704	104000	255831620	9700	9700	9700	9700	0
559	20230704	103900	255831620	9700	9700	9700	9700	3
560	20230704	103800	255802520	9740	9740	9740	9740	22
561	20230704	103700	255588240	9740	9740	9740	9740	0
562	20230704	103600	255588240	9740	9720	9740	9720	5
563	20230704	103500	255539620	9720	9700	9720	9700	233
564	20230704	103400	253279490	9700	9700	9700	9700	18
565	20230704	103300	253104890	9700	9700	9700	9700	28
566	20230704	103200	252833290	9700	9700	9700	9700	1
567	20230704	103100	252823590	9700	9710	9710	9680	2116
568	20230704	103000	232299060	9710	9720	9720	9710	1131
569	20230704	102900	221312960	9720	9750	9750	9720	90
570	20230704	102800	220437150	9750	9750	9750	9750	41
571	20230704	102700	220037400	9740	9760	9760	9740	1194
572	20230704	102600	208399050	9750	9750	9750	9750	0
573	20230704	102500	208399050	9750	9770	9770	9750	1138
574	20230704	102400	197294220	9770	9770	9770	9770	5
575	20230704	102300	197245370	9780	9780	9780	9780	0
576	20230704	102200	197245370	9780	9800	9800	9780	1401
577	20230704	102100	183521310	9800	9800	9800	9800	0
578	20230704	102000	183521310	9800	9800	9800	9800	1
579	20230704	101900	183511510	9800	9800	9800	9800	21
580	20230704	101800	183305710	9800	9790	9800	9790	194
581	20230704	101700	181406400	9790	9790	9790	9790	25
582	20230704	101600	181161650	9780	9780	9780	9780	0
583	20230704	101500	181161650	9780	9780	9780	9780	0
584	20230704	101400	181161650	9780	9820	9820	9780	1657
585	20230704	101300	164910690	9820	9820	9820	9820	0
586	20230704	101200	164910690	9820	9820	9820	9820	0
587	20230704	101100	164910690	9820	9820	9820	9820	24
588	20230704	101000	164675010	9830	9830	9830	9830	10
589	20230704	100900	164576710	9840	9840	9840	9840	57
590	20230704	100800	164015830	9850	9850	9850	9850	0
591	20230704	100700	164015830	9850	9850	9850	9850	0
592	20230704	100600	164015830	9850	9850	9850	9850	30
593	20230704	100500	163720330	9850	9850	9850	9850	0
594	20230704	100400	163720330	9850	9850	9850	9850	5
595	20230704	100300	163671080	9850	9850	9850	9850	100
596	20230704	100200	162686080	9850	9850	9850	9850	0
597	20230704	100100	162686080	9850	9840	9850	9840	100
598	20230704	100000	161701240	9810	9840	9840	9810	99
599	20230704	095900	160727170	9840	9840	9840	9840	101
600	20230704	095800	159733330	9810	9810	9810	9810	20
601	20230704	095700	159537130	9810	9810	9810	9810	0
602	20230704	095600	159537130	9810	9810	9810	9810	225
603	20230704	095500	157329880	9810	9810	9810	9810	66
604	20230704	095400	156682420	9810	9810	9810	9810	42
605	20230704	095300	156270400	9820	9850	9850	9820	647
606	20230704	095200	149898980	9850	9820	9850	9820	19
607	20230704	095100	149712170	9800	9820	9820	9800	23
608	20230704	095000	149486350	9800	9800	9800	9800	0
609	20230704	094900	149486350	9800	9820	9820	9800	18
610	20230704	094800	149309730	9820	9800	9820	9800	53
611	20230704	094700	148789310	9820	9820	9820	9820	700
612	20230704	094600	141915310	9800	9800	9800	9800	0
613	20230704	094500	141915310	9800	9800	9800	9800	2
614	20230704	094400	141895710	9800	9800	9800	9800	0
615	20230704	094300	141895710	9800	9800	9800	9800	0
616	20230704	094200	141895710	9800	9810	9820	9800	1040
617	20230704	094100	131693600	9820	9820	9820	9810	375
618	20230704	094000	128011780	9820	9820	9820	9820	48
619	20230704	093900	127540420	9850	9850	9850	9850	1
620	20230704	093800	127530570	9820	9820	9820	9820	544
621	20230704	093700	122188490	9850	9850	9850	9850	416
622	20230704	093600	118090890	9870	9850	9870	9850	8
623	20230704	093500	118012020	9800	9800	9800	9800	6
624	20230704	093400	117953220	9800	9830	9830	9800	798
625	20230704	093300	110120400	9830	9830	9830	9830	2
626	20230704	093200	110100740	9830	9830	9830	9830	0
627	20230704	093100	110100740	9830	9830	9830	9830	22
628	20230704	093000	109884480	9830	9860	9870	9830	460
629	20230704	092900	105344850	9850	9850	9850	9850	0
630	20230704	092800	105344850	9850	9850	9850	9850	17
631	20230704	092700	105177400	9860	9840	9860	9840	3
632	20230704	092600	105147860	9820	9830	9830	9820	2188
633	20230704	092500	83661260	9820	9860	9860	9820	434
634	20230704	092400	79398030	9860	9820	9860	9820	39
635	20230704	092300	79013570	9810	9810	9810	9810	0
636	20230704	092200	79013570	9810	9870	9870	9810	1384
637	20230704	092100	65400860	9920	9920	9920	9920	3
638	20230704	092000	65371100	9920	9860	9920	9860	215
639	20230704	091900	63250300	9860	9870	9870	9860	406
640	20230704	091800	59246590	9850	9890	9890	9850	1200
641	20230704	091700	47417780	9890	9900	9900	9890	154
642	20230704	091600	45893190	9870	9900	9900	9870	185
643	20230704	091500	44062410	9970	9930	9980	9930	110
644	20230704	091400	42968670	9920	9920	9920	9920	9
645	20230704	091300	42879390	9850	9850	9850	9850	0
646	20230704	091200	42879390	9850	9850	9850	9850	0
647	20230704	091100	42879390	9850	9850	9850	9850	302
648	20230704	091000	39904690	9850	9860	9860	9850	68
649	20230704	090900	39234770	9850	9870	9880	9850	767
650	20230704	090800	31667900	9870	9880	9880	9870	156
651	20230704	090700	30127100	9880	9880	9880	9880	60
652	20230704	090600	29534300	9870	9920	9920	9860	600
653	20230704	090500	23595640	9910	9910	9910	9910	0
654	20230704	090400	23595640	9910	9910	9910	9910	352
655	20230704	090300	20107320	9900	9930	9930	9900	669
656	20230704	090200	13468620	9930	9930	9930	9930	4
657	20230704	090100	13428900	9930	9930	10040	9930	307
658	20230704	090000	10367240	10040	10040	10040	9900	1040