KissMeData/123420/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	200300	286895350	9660	9660	9660	9660	1582
3	20230705	200200	286895350	9660	9660	9660	9660	0
4	20230705	200100	286895350	9660	9660	9660	9660	0
5	20230705	200000	286895350	9660	9660	9660	9660	0
6	20230705	195900	286895350	9660	9660	9660	9660	0
7	20230705	195800	286895350	9660	9660	9660	9660	0
8	20230705	195700	286895350	9660	9660	9660	9660	0
9	20230705	195600	286895350	9660	9660	9660	9660	0
10	20230705	195500	286895350	9660	9660	9660	9660	0
11	20230705	195400	286895350	9660	9660	9660	9660	0
12	20230705	195300	286895350	9660	9660	9660	9660	0
13	20230705	195200	286895350	9660	9660	9660	9660	0
14	20230705	195100	286895350	9660	9660	9660	9660	0
15	20230705	195000	286895350	9660	9660	9660	9660	0
16	20230705	194900	286895350	9660	9660	9660	9660	0
17	20230705	194800	286895350	9660	9660	9660	9660	0
18	20230705	194700	286895350	9660	9660	9660	9660	0
19	20230705	194600	286895350	9660	9660	9660	9660	0
20	20230705	194500	286895350	9660	9660	9660	9660	0
21	20230705	194400	286895350	9660	9660	9660	9660	0
22	20230705	194300	286895350	9660	9660	9660	9660	0
23	20230705	194200	286895350	9660	9660	9660	9660	0
24	20230705	194100	286895350	9660	9660	9660	9660	0
25	20230705	194000	286895350	9660	9660	9660	9660	0
26	20230705	193900	286895350	9660	9660	9660	9660	0
27	20230705	193800	286895350	9660	9660	9660	9660	0
28	20230705	193700	286895350	9660	9660	9660	9660	0
29	20230705	193600	286895350	9660	9660	9660	9660	0
30	20230705	193500	286895350	9660	9660	9660	9660	0
31	20230705	193400	286895350	9660	9660	9660	9660	0
32	20230705	193300	286895350	9660	9660	9660	9660	1582
33	20230705	193200	286895350	9660	9660	9660	9660	0
34	20230705	193100	286895350	9660	9660	9660	9660	0
35	20230705	193000	286895350	9660	9660	9660	9660	0
36	20230705	192900	286895350	9660	9660	9660	9660	0
37	20230705	192800	286895350	9660	9660	9660	9660	0
38	20230705	192700	286895350	9660	9660	9660	9660	0
39	20230705	192600	286895350	9660	9660	9660	9660	0
40	20230705	192500	286895350	9660	9660	9660	9660	0
41	20230705	192400	286895350	9660	9660	9660	9660	0
42	20230705	192300	286895350	9660	9660	9660	9660	0
43	20230705	192200	286895350	9660	9660	9660	9660	0
44	20230705	192100	286895350	9660	9660	9660	9660	0
45	20230705	192000	286895350	9660	9660	9660	9660	0
46	20230705	191900	286895350	9660	9660	9660	9660	0
47	20230705	191800	286895350	9660	9660	9660	9660	0
48	20230705	191700	286895350	9660	9660	9660	9660	0
49	20230705	191600	286895350	9660	9660	9660	9660	0
50	20230705	191500	286895350	9660	9660	9660	9660	0
51	20230705	191400	286895350	9660	9660	9660	9660	0
52	20230705	191300	286895350	9660	9660	9660	9660	0
53	20230705	191200	286895350	9660	9660	9660	9660	0
54	20230705	191100	286895350	9660	9660	9660	9660	0
55	20230705	191000	286895350	9660	9660	9660	9660	0
56	20230705	190900	286895350	9660	9660	9660	9660	0
57	20230705	190800	286895350	9660	9660	9660	9660	0
58	20230705	190700	286895350	9660	9660	9660	9660	0
59	20230705	190600	286895350	9660	9660	9660	9660	0
60	20230705	190500	286895350	9660	9660	9660	9660	0
61	20230705	190400	286895350	9660	9660	9660	9660	0
62	20230705	190300	286895350	9660	9660	9660	9660	1582
63	20230705	190200	286895350	9660	9660	9660	9660	0
64	20230705	190100	286895350	9660	9660	9660	9660	0
65	20230705	190000	286895350	9660	9660	9660	9660	0
66	20230705	185900	286895350	9660	9660	9660	9660	0
67	20230705	185800	286895350	9660	9660	9660	9660	0
68	20230705	185700	286895350	9660	9660	9660	9660	0
69	20230705	185600	286895350	9660	9660	9660	9660	0
70	20230705	185500	286895350	9660	9660	9660	9660	0
71	20230705	185400	286895350	9660	9660	9660	9660	0
72	20230705	185300	286895350	9660	9660	9660	9660	0
73	20230705	185200	286895350	9660	9660	9660	9660	0
74	20230705	185100	286895350	9660	9660	9660	9660	0
75	20230705	185000	286895350	9660	9660	9660	9660	0
76	20230705	184900	286895350	9660	9660	9660	9660	0
77	20230705	184800	286895350	9660	9660	9660	9660	0
78	20230705	184700	286895350	9660	9660	9660	9660	0
79	20230705	184600	286895350	9660	9660	9660	9660	0
80	20230705	184500	286895350	9660	9660	9660	9660	0
81	20230705	184400	286895350	9660	9660	9660	9660	0
82	20230705	184300	286895350	9660	9660	9660	9660	0
83	20230705	184200	286895350	9660	9660	9660	9660	0
84	20230705	184100	286895350	9660	9660	9660	9660	0
85	20230705	184000	286895350	9660	9660	9660	9660	0
86	20230705	183900	286895350	9660	9660	9660	9660	0
87	20230705	183800	286895350	9660	9660	9660	9660	0
88	20230705	183700	286895350	9660	9660	9660	9660	0
89	20230705	183600	286895350	9660	9660	9660	9660	0
90	20230705	183500	286895350	9660	9660	9660	9660	0
91	20230705	183400	286895350	9660	9660	9660	9660	0
92	20230705	183300	286895350	9660	9660	9660	9660	1582
93	20230705	183200	286895350	9660	9660	9660	9660	0
94	20230705	183100	286895350	9660	9660	9660	9660	0
95	20230705	183000	286895350	9660	9660	9660	9660	0
96	20230705	182900	286895350	9660	9660	9660	9660	0
97	20230705	182800	286895350	9660	9660	9660	9660	0
98	20230705	182700	286895350	9660	9660	9660	9660	0
99	20230705	182600	286895350	9660	9660	9660	9660	0
100	20230705	182500	286895350	9660	9660	9660	9660	0
101	20230705	182400	286895350	9660	9660	9660	9660	0
102	20230705	182300	286895350	9660	9660	9660	9660	0
103	20230705	182200	286895350	9660	9660	9660	9660	0
104	20230705	182100	286895350	9660	9660	9660	9660	0
105	20230705	182000	286895350	9660	9660	9660	9660	0
106	20230705	181900	286895350	9660	9660	9660	9660	0
107	20230705	181800	286895350	9660	9660	9660	9660	0
108	20230705	181700	286895350	9660	9660	9660	9660	0
109	20230705	181600	286895350	9660	9660	9660	9660	0
110	20230705	181500	286895350	9660	9660	9660	9660	0
111	20230705	181400	286895350	9660	9660	9660	9660	0
112	20230705	181300	286895350	9660	9660	9660	9660	0
113	20230705	181200	286895350	9660	9660	9660	9660	0
114	20230705	181100	286895350	9660	9660	9660	9660	0
115	20230705	181000	286895350	9660	9660	9660	9660	0
116	20230705	180900	286895350	9660	9660	9660	9660	0
117	20230705	180800	286895350	9660	9660	9660	9660	0
118	20230705	180700	286895350	9660	9660	9660	9660	0
119	20230705	180600	286895350	9660	9660	9660	9660	0
120	20230705	180500	286895350	9660	9660	9660	9660	0
121	20230705	180400	286895350	9660	9660	9660	9660	0
122	20230705	180300	286895350	9660	9660	9660	9660	1582
123	20230705	180200	286895350	9660	9660	9660	9660	0
124	20230705	180100	286895350	9660	9660	9660	9660	0
125	20230705	180000	286895350	9660	9660	9660	9660	0
126	20230705	175900	286895350	9660	9660	9660	9660	0
127	20230705	175800	286895350	9660	9660	9660	9660	0
128	20230705	175700	286895350	9660	9660	9660	9660	0
129	20230705	175600	286895350	9660	9660	9660	9660	0
130	20230705	175500	286895350	9660	9660	9660	9660	0
131	20230705	175400	286895350	9660	9660	9660	9660	0
132	20230705	175300	286895350	9660	9660	9660	9660	0
133	20230705	175200	286895350	9660	9660	9660	9660	0
134	20230705	175100	286895350	9660	9660	9660	9660	0
135	20230705	175000	286895350	9660	9660	9660	9660	0
136	20230705	174900	286895350	9660	9660	9660	9660	0
137	20230705	174800	286895350	9660	9660	9660	9660	0
138	20230705	174700	286895350	9660	9660	9660	9660	0
139	20230705	174600	286895350	9660	9660	9660	9660	0
140	20230705	174500	286895350	9660	9660	9660	9660	0
141	20230705	174400	286895350	9660	9660	9660	9660	0
142	20230705	174300	286895350	9660	9660	9660	9660	0
143	20230705	174200	286895350	9660	9660	9660	9660	0
144	20230705	174100	286895350	9660	9660	9660	9660	0
145	20230705	174000	286895350	9660	9660	9660	9660	0
146	20230705	173900	286895350	9660	9660	9660	9660	0
147	20230705	173800	286895350	9660	9660	9660	9660	0
148	20230705	173700	286895350	9660	9660	9660	9660	0
149	20230705	173600	286895350	9660	9660	9660	9660	0
150	20230705	173500	286895350	9660	9660	9660	9660	0
151	20230705	173400	286895350	9660	9660	9660	9660	0
152	20230705	173300	286895350	9660	9660	9660	9660	1582
153	20230705	173200	286895350	9660	9660	9660	9660	0
154	20230705	173100	286895350	9660	9660	9660	9660	0
155	20230705	173000	286895350	9660	9660	9660	9660	0
156	20230705	172900	286895350	9660	9660	9660	9660	0
157	20230705	172800	286895350	9660	9660	9660	9660	0
158	20230705	172700	286895350	9660	9660	9660	9660	0
159	20230705	172600	286895350	9660	9660	9660	9660	0
160	20230705	172500	286895350	9660	9660	9660	9660	0
161	20230705	172400	286895350	9660	9660	9660	9660	0
162	20230705	172300	286895350	9660	9660	9660	9660	0
163	20230705	172200	286895350	9660	9660	9660	9660	0
164	20230705	172100	286895350	9660	9660	9660	9660	0
165	20230705	172000	286895350	9660	9660	9660	9660	0
166	20230705	171900	286895350	9660	9660	9660	9660	0
167	20230705	171800	286895350	9660	9660	9660	9660	0
168	20230705	171700	286895350	9660	9660	9660	9660	0
169	20230705	171600	286895350	9660	9660	9660	9660	0
170	20230705	171500	286895350	9660	9660	9660	9660	0
171	20230705	171400	286895350	9660	9660	9660	9660	0
172	20230705	171300	286895350	9660	9660	9660	9660	0
173	20230705	171200	286895350	9660	9660	9660	9660	0
174	20230705	171100	286895350	9660	9660	9660	9660	0
175	20230705	171000	286895350	9660	9660	9660	9660	0
176	20230705	170900	286895350	9660	9660	9660	9660	0
177	20230705	170800	286895350	9660	9660	9660	9660	0
178	20230705	170700	286895350	9660	9660	9660	9660	0
179	20230705	170600	286895350	9660	9660	9660	9660	0
180	20230705	170500	286895350	9660	9660	9660	9660	0
181	20230705	170400	286895350	9660	9660	9660	9660	0
182	20230705	170300	286895350	9660	9660	9660	9660	1582
183	20230705	170200	286895350	9660	9660	9660	9660	0
184	20230705	170100	286895350	9660	9660	9660	9660	0
185	20230705	170000	286895350	9660	9660	9660	9660	0
186	20230705	165900	286895350	9660	9660	9660	9660	0
187	20230705	165800	286895350	9660	9660	9660	9660	0
188	20230705	165700	286895350	9660	9660	9660	9660	0
189	20230705	165600	286895350	9660	9660	9660	9660	0
190	20230705	165500	286895350	9660	9660	9660	9660	0
191	20230705	165400	286895350	9660	9660	9660	9660	0
192	20230705	165300	286895350	9660	9660	9660	9660	0
193	20230705	165200	286895350	9660	9660	9660	9660	0
194	20230705	165100	286895350	9660	9660	9660	9660	0
195	20230705	165000	286895350	9660	9660	9660	9660	0
196	20230705	164900	286895350	9660	9660	9660	9660	0
197	20230705	164800	286895350	9660	9660	9660	9660	0
198	20230705	164700	286895350	9660	9660	9660	9660	0
199	20230705	164600	286895350	9660	9660	9660	9660	0
200	20230705	164500	286895350	9660	9660	9660	9660	0
201	20230705	164400	286895350	9660	9660	9660	9660	0
202	20230705	164300	286895350	9660	9660	9660	9660	0
203	20230705	164200	286895350	9660	9660	9660	9660	0
204	20230705	164100	286895350	9660	9660	9660	9660	0
205	20230705	164000	286895350	9660	9660	9660	9660	0
206	20230705	163900	286895350	9660	9660	9660	9660	0
207	20230705	163800	286895350	9660	9660	9660	9660	0
208	20230705	163700	286895350	9660	9660	9660	9660	0
209	20230705	163600	286895350	9660	9660	9660	9660	0
210	20230705	163500	286895350	9660	9660	9660	9660	0
211	20230705	163400	286895350	9660	9660	9660	9660	0
212	20230705	163300	286895350	9660	9660	9660	9660	1582
213	20230705	163200	286895350	9660	9660	9660	9660	0
214	20230705	163100	286895350	9660	9660	9660	9660	0
215	20230705	163000	286895350	9660	9660	9660	9660	0
216	20230705	162900	286895350	9660	9660	9660	9660	0
217	20230705	162800	286895350	9660	9660	9660	9660	0
218	20230705	162700	286895350	9660	9660	9660	9660	0
219	20230705	162600	286895350	9660	9660	9660	9660	0
220	20230705	162500	286895350	9660	9660	9660	9660	0
221	20230705	162400	286895350	9660	9660	9660	9660	0
222	20230705	162300	286895350	9660	9660	9660	9660	0
223	20230705	162200	286895350	9660	9660	9660	9660	0
224	20230705	162100	286895350	9660	9660	9660	9660	0
225	20230705	162000	286895350	9660	9660	9660	9660	0
226	20230705	161900	286895350	9660	9660	9660	9660	0
227	20230705	161800	286895350	9660	9660	9660	9660	0
228	20230705	161700	286895350	9660	9660	9660	9660	0
229	20230705	161600	286895350	9660	9660	9660	9660	0
230	20230705	161500	286895350	9660	9660	9660	9660	0
231	20230705	161400	286895350	9660	9660	9660	9660	0
232	20230705	161300	286895350	9660	9660	9660	9660	0
233	20230705	161200	286895350	9660	9660	9660	9660	0
234	20230705	161100	286895350	9660	9660	9660	9660	0
235	20230705	161000	286895350	9660	9660	9660	9660	0
236	20230705	160900	286895350	9660	9660	9660	9660	0
237	20230705	160800	286895350	9660	9660	9660	9660	0
238	20230705	160700	286895350	9660	9660	9660	9660	0
239	20230705	160600	286895350	9660	9660	9660	9660	0
240	20230705	160500	286895350	9660	9660	9660	9660	0
241	20230705	160400	286895350	9660	9660	9660	9660	0
242	20230705	160300	286895350	9660	9660	9660	9660	1582
243	20230705	160200	286895350	9660	9660	9660	9660	0
244	20230705	160100	286895350	9660	9660	9660	9660	0
245	20230705	160000	286895350	9660	9660	9660	9660	0
246	20230705	155900	286895350	9660	9660	9660	9660	0
247	20230705	155800	286895350	9660	9660	9660	9660	0
248	20230705	155700	286895350	9660	9660	9660	9660	0
249	20230705	155600	286895350	9660	9660	9660	9660	0
250	20230705	155500	286895350	9660	9660	9660	9660	0
251	20230705	155400	286895350	9660	9660	9660	9660	0
252	20230705	155300	286895350	9660	9660	9660	9660	0
253	20230705	155200	286895350	9660	9660	9660	9660	0
254	20230705	155100	286895350	9660	9660	9660	9660	0
255	20230705	155000	286895350	9660	9660	9660	9660	0
256	20230705	154900	286895350	9660	9660	9660	9660	0
257	20230705	154800	286895350	9660	9660	9660	9660	0
258	20230705	154700	286895350	9660	9660	9660	9660	0
259	20230705	154600	286895350	9660	9660	9660	9660	0
260	20230705	154500	286895350	9660	9660	9660	9660	0
261	20230705	154400	286895350	9660	9660	9660	9660	0
262	20230705	154300	286895350	9660	9660	9660	9660	0
263	20230705	154200	286895350	9660	9660	9660	9660	0
264	20230705	154100	286895350	9660	9660	9660	9660	0
265	20230705	154000	286895350	9660	9660	9660	9660	0
266	20230705	153900	286895350	9660	9660	9660	9660	0
267	20230705	153800	286895350	9660	9660	9660	9660	0
268	20230705	153700	286895350	9660	9660	9660	9660	0
269	20230705	153600	286895350	9660	9660	9660	9660	0
270	20230705	153500	286895350	9660	9660	9660	9660	0
271	20230705	153400	286895350	9660	9660	9660	9660	0
272	20230705	153300	286895350	9660	9660	9660	9660	1582
273	20230705	153200	286895350	9660	9660	9660	9660	0
274	20230705	153100	286895350	9660	9660	9660	9660	0
275	20230705	153000	286895350	9660	9660	9660	9660	1582
276	20230705	152900	271613230	9650	9650	9650	9650	0
277	20230705	152800	271613230	9650	9650	9650	9650	0
278	20230705	152700	271613230	9650	9650	9650	9650	0
279	20230705	152600	271613230	9650	9650	9650	9650	0
280	20230705	152500	271613230	9650	9650	9650	9650	0
281	20230705	152400	271613230	9650	9650	9650	9650	0
282	20230705	152300	271613230	9650	9650	9650	9650	0
283	20230705	152200	271613230	9650	9650	9650	9650	0
284	20230705	152100	271613230	9650	9650	9650	9650	0
285	20230705	152000	271613230	9650	9650	9650	9650	0
286	20230705	151900	271613230	9650	9660	9660	9650	76
287	20230705	151800	270879130	9670	9670	9670	9670	2
288	20230705	151700	270859790	9660	9660	9660	9660	34
289	20230705	151600	270531350	9670	9660	9670	9660	11
290	20230705	151500	270425070	9660	9660	9660	9660	1778
291	20230705	151400	253249590	9680	9670	9680	9660	553
292	20230705	151300	247903400	9690	9690	9690	9690	0
293	20230705	151200	247903400	9690	9690	9690	9670	51
294	20230705	151100	247410190	9670	9680	9690	9670	18
295	20230705	151000	247236040	9670	9680	9680	9670	172
296	20230705	150900	245572380	9660	9660	9660	9660	0
297	20230705	150800	245572380	9660	9660	9660	9660	0
298	20230705	150700	245572380	9660	9670	9670	9660	205
299	20230705	150600	243591330	9670	9670	9670	9670	175
300	20230705	150500	241899080	9670	9670	9670	9670	0
301	20230705	150400	241899080	9670	9670	9670	9670	5
302	20230705	150300	241850730	9680	9680	9680	9680	0
303	20230705	150200	241850730	9680	9680	9680	9680	0
304	20230705	150100	241850730	9680	9680	9680	9680	0
305	20230705	150000	241850730	9680	9680	9680	9680	0
306	20230705	145900	241850730	9680	9680	9680	9680	5
307	20230705	145800	241802330	9680	9680	9680	9680	17
308	20230705	145700	241637770	9680	9680	9680	9680	0
309	20230705	145600	241637770	9680	9680	9680	9680	2
310	20230705	145500	241618410	9660	9660	9660	9660	77
311	20230705	145400	240874590	9670	9680	9680	9670	1388
312	20230705	145300	227442830	9680	9680	9680	9680	0
313	20230705	145200	227442830	9680	9680	9680	9680	0
314	20230705	145100	227442830	9680	9680	9680	9680	0
315	20230705	145000	227442830	9680	9680	9680	9680	221
316	20230705	144900	225303550	9680	9680	9680	9680	0
317	20230705	144800	225303550	9680	9680	9680	9680	0
318	20230705	144700	225303550	9680	9680	9680	9680	0
319	20230705	144600	225303550	9680	9680	9680	9680	4
320	20230705	144500	225264830	9680	9680	9680	9680	0
321	20230705	144400	225264830	9680	9680	9680	9680	0
322	20230705	144300	225264830	9680	9680	9680	9680	0
323	20230705	144200	225264830	9680	9680	9680	9680	15
324	20230705	144100	225119630	9670	9670	9670	9670	0
325	20230705	144000	225119630	9670	9670	9670	9670	2
326	20230705	143900	225100290	9670	9670	9670	9670	15
327	20230705	143800	224955240	9670	9670	9670	9670	1
328	20230705	143700	224945570	9670	9670	9670	9670	0
329	20230705	143600	224945570	9670	9670	9670	9670	23
330	20230705	143500	224723160	9680	9680	9680	9680	1
331	20230705	143400	224713480	9680	9680	9680	9680	0
332	20230705	143300	224713480	9680	9680	9680	9680	0
333	20230705	143200	224713480	9680	9680	9680	9680	500
334	20230705	143100	219873480	9670	9670	9670	9670	0
335	20230705	143000	219873480	9670	9670	9670	9670	0
336	20230705	142900	219873480	9670	9670	9670	9670	0
337	20230705	142800	219873480	9670	9680	9680	9670	571
338	20230705	142700	214351900	9670	9670	9670	9670	40
339	20230705	142600	213965100	9680	9680	9680	9680	35
340	20230705	142500	213626300	9670	9670	9670	9670	202
341	20230705	142400	211672960	9670	9670	9670	9670	0
342	20230705	142300	211672960	9670	9670	9670	9670	0
343	20230705	142200	211672960	9670	9670	9670	9670	100
344	20230705	142100	210705960	9680	9680	9680	9680	2
345	20230705	142000	210686600	9680	9680	9680	9680	2
346	20230705	141900	210667240	9680	9680	9680	9680	0
347	20230705	141800	210667240	9680	9680	9680	9680	0
348	20230705	141700	210667240	9680	9680	9680	9680	5
349	20230705	141600	210618840	9670	9680	9680	9670	31
350	20230705	141500	210319060	9670	9670	9670	9670	67
351	20230705	141400	209671170	9680	9680	9680	9680	0
352	20230705	141300	209671170	9680	9680	9680	9680	0
353	20230705	141200	209671170	9680	9680	9680	9680	103
354	20230705	141100	208674130	9680	9680	9680	9680	0
355	20230705	141000	208674130	9680	9680	9680	9680	4
356	20230705	140900	208635410	9680	9680	9680	9680	0
357	20230705	140800	208635410	9680	9680	9680	9680	10
358	20230705	140700	208538610	9670	9670	9670	9670	0
359	20230705	140600	208538610	9670	9670	9670	9670	0
360	20230705	140500	208538610	9670	9670	9670	9670	0
361	20230705	140400	208538610	9670	9670	9670	9670	0
362	20230705	140300	208538610	9670	9670	9670	9670	0
363	20230705	140200	208538610	9670	9670	9670	9670	0
364	20230705	140100	208538610	9670	9670	9670	9670	0
365	20230705	140000	208538610	9670	9670	9670	9670	250
366	20230705	135900	206121110	9670	9680	9680	9670	143
367	20230705	135800	204738290	9680	9680	9680	9680	37
368	20230705	135700	204380130	9680	9680	9680	9680	0
369	20230705	135600	204380130	9680	9680	9680	9680	0
370	20230705	135500	204380130	9680	9680	9680	9680	3
371	20230705	135400	204351090	9680	9680	9680	9680	64
372	20230705	135300	203731570	9680	9680	9680	9680	6
373	20230705	135200	203673490	9680	9680	9680	9680	2
374	20230705	135100	203654130	9670	9670	9670	9670	0
375	20230705	135000	203654130	9670	9670	9670	9670	0
376	20230705	134900	203654130	9670	9670	9670	9670	0
377	20230705	134800	203654130	9670	9670	9670	9670	52
378	20230705	134700	203151290	9670	9660	9670	9660	500
379	20230705	134600	198316390	9650	9660	9660	9650	455
380	20230705	134500	193925350	9660	9660	9660	9660	1
381	20230705	134400	193915690	9660	9660	9660	9660	4
382	20230705	134300	193877050	9670	9670	9670	9670	30
383	20230705	134200	193586950	9660	9670	9670	9660	201
384	20230705	134100	191644340	9650	9650	9650	9650	0
385	20230705	134000	191644340	9650	9650	9650	9650	0
386	20230705	133900	191644340	9650	9650	9650	9650	0
387	20230705	133800	191644340	9650	9650	9650	9650	0
388	20230705	133700	191644340	9650	9660	9660	9650	362
389	20230705	133600	188150420	9660	9660	9660	9660	81
390	20230705	133500	187367960	9660	9660	9660	9660	849
391	20230705	133400	179166620	9670	9670	9670	9670	0
392	20230705	133300	179166620	9670	9670	9670	9670	0
393	20230705	133200	179166620	9670	9670	9670	9670	0
394	20230705	133100	179166620	9670	9670	9670	9670	12
395	20230705	133000	179050580	9680	9680	9680	9680	0
396	20230705	132900	179050580	9680	9680	9680	9680	0
397	20230705	132800	179050580	9680	9680	9680	9680	1
398	20230705	132700	179040900	9680	9680	9680	9680	10
399	20230705	132600	178944100	9680	9680	9680	9680	100
400	20230705	132500	177976100	9680	9680	9680	9680	0
401	20230705	132400	177976100	9680	9680	9680	9680	5
402	20230705	132300	177927700	9680	9680	9680	9680	1
403	20230705	132200	177918020	9670	9670	9670	9660	287
404	20230705	132100	175144490	9670	9670	9670	9670	0
405	20230705	132000	175144490	9670	9670	9670	9670	260
406	20230705	131900	172630290	9670	9670	9670	9670	2
407	20230705	131800	172610950	9690	9690	9690	9690	0
408	20230705	131700	172610950	9690	9690	9690	9690	0
409	20230705	131600	172610950	9690	9690	9690	9690	0
410	20230705	131500	172610950	9690	9690	9690	9690	1
411	20230705	131400	172601260	9680	9680	9680	9680	27
412	20230705	131300	172339900	9690	9690	9690	9690	4
413	20230705	131200	172301140	9690	9690	9690	9690	0
414	20230705	131100	172301140	9690	9690	9690	9690	0
415	20230705	131000	172301140	9690	9690	9690	9690	0
416	20230705	130900	172301140	9690	9670	9690	9670	70
417	20230705	130800	171623680	9670	9670	9670	9670	0
418	20230705	130700	171623680	9670	9670	9670	9670	18
419	20230705	130600	171449620	9660	9660	9660	9660	50
420	20230705	130500	170966620	9660	9660	9660	9660	0
421	20230705	130400	170966620	9660	9660	9660	9660	390
422	20230705	130300	167199220	9660	9660	9660	9660	0
423	20230705	130200	167199220	9660	9660	9660	9660	231
424	20230705	130100	164967760	9660	9660	9660	9660	0
425	20230705	130000	164967760	9660	9680	9680	9660	239
426	20230705	125900	162657600	9680	9680	9680	9680	0
427	20230705	125800	162657600	9680	9680	9680	9680	50
428	20230705	125700	162173600	9670	9670	9670	9670	0
429	20230705	125600	162173600	9670	9670	9670	9670	0
430	20230705	125500	162173600	9670	9670	9670	9670	1
431	20230705	125400	162163930	9700	9700	9700	9700	1
432	20230705	125300	162154230	9670	9680	9680	9670	436
433	20230705	125200	157934850	9680	9680	9680	9680	0
434	20230705	125100	157934850	9680	9680	9680	9680	0
435	20230705	125000	157934850	9680	9680	9680	9680	1
436	20230705	124900	157925170	9690	9690	9690	9690	0
437	20230705	124800	157925170	9690	9690	9690	9690	0
438	20230705	124700	157925170	9690	9690	9690	9690	11
439	20230705	124600	157818580	9690	9680	9690	9680	2
440	20230705	124500	157799210	9680	9680	9680	9680	16
441	20230705	124400	157644330	9690	9680	9690	9680	18
442	20230705	124300	157469990	9680	9680	9680	9680	0
443	20230705	124200	157469990	9680	9680	9680	9680	0
444	20230705	124100	157469990	9680	9680	9680	9680	67
445	20230705	124000	156821430	9680	9680	9680	9680	33
446	20230705	123900	156501990	9680	9680	9680	9680	0
447	20230705	123800	156501990	9680	9690	9690	9680	10
448	20230705	123700	156405170	9680	9680	9680	9680	0
449	20230705	123600	156405170	9680	9680	9680	9680	8
450	20230705	123500	156327730	9680	9680	9680	9680	0
451	20230705	123400	156327730	9680	9680	9680	9680	0
452	20230705	123300	156327730	9680	9680	9680	9680	0
453	20230705	123200	156327730	9680	9680	9680	9680	0
454	20230705	123100	156327730	9680	9680	9680	9680	0
455	20230705	123000	156327730	9680	9680	9680	9680	69
456	20230705	122900	155659810	9680	9680	9680	9680	41
457	20230705	122800	155262930	9680	9680	9680	9680	77
458	20230705	122700	154517570	9680	9680	9680	9680	3
459	20230705	122600	154488530	9680	9680	9680	9680	0
460	20230705	122500	154488530	9680	9670	9680	9670	58
461	20230705	122400	153927170	9670	9670	9670	9670	0
462	20230705	122300	153927170	9670	9670	9670	9670	344
463	20230705	122200	150600690	9670	9670	9670	9670	8
464	20230705	122100	150523330	9690	9690	9690	9690	0
465	20230705	122000	150523330	9690	9690	9690	9690	1
466	20230705	121900	150513640	9670	9670	9670	9670	8
467	20230705	121800	150436280	9680	9680	9680	9680	40
468	20230705	121700	150049080	9680	9680	9680	9680	10
469	20230705	121600	149952280	9680	9680	9680	9680	100
470	20230705	121500	148984280	9680	9680	9680	9680	207
471	20230705	121400	146980520	9670	9680	9680	9670	310
472	20230705	121300	143979880	9680	9680	9680	9680	0
473	20230705	121200	143979880	9680	9680	9680	9680	0
474	20230705	121100	143979880	9680	9690	9690	9680	581
475	20230705	121000	138354930	9690	9690	9690	9690	0
476	20230705	120900	138354930	9690	9690	9690	9690	0
477	20230705	120800	138354930	9690	9690	9690	9690	8
478	20230705	120700	138277410	9700	9700	9700	9700	2
479	20230705	120600	138258010	9690	9690	9690	9690	0
480	20230705	120500	138258010	9690	9690	9690	9690	0
481	20230705	120400	138258010	9690	9690	9690	9690	0
482	20230705	120300	138258010	9690	9700	9700	9690	9
483	20230705	120200	138170790	9700	9700	9700	9700	0
484	20230705	120100	138170790	9700	9700	9700	9700	10
485	20230705	120000	138073790	9700	9700	9700	9700	180
486	20230705	115900	136327790	9700	9700	9700	9700	20
487	20230705	115800	136133790	9700	9700	9700	9700	0
488	20230705	115700	136133790	9700	9700	9700	9700	5
489	20230705	115600	136085290	9700	9700	9700	9700	31
490	20230705	115500	135784590	9680	9680	9680	9680	0
491	20230705	115400	135784590	9680	9680	9680	9680	0
492	20230705	115300	135784590	9680	9680	9680	9680	0
493	20230705	115200	135784590	9680	9700	9700	9680	201
494	20230705	115100	133834910	9690	9690	9690	9690	239
495	20230705	115000	131519000	9690	9700	9700	9690	666
496	20230705	114900	125059160	9700	9700	9700	9700	0
497	20230705	114800	125059160	9700	9700	9700	9700	0
498	20230705	114700	125059160	9700	9700	9700	9700	8
499	20230705	114600	124981560	9700	9700	9700	9700	21
500	20230705	114500	124777860	9710	9710	9710	9710	0
501	20230705	114400	124777860	9710	9710	9710	9710	1
502	20230705	114300	124768150	9700	9700	9700	9700	0
503	20230705	114200	124768150	9700	9700	9700	9700	23
504	20230705	114100	124545050	9700	9700	9700	9700	0
505	20230705	114000	124545050	9700	9700	9700	9700	0
506	20230705	113900	124545050	9700	9700	9700	9700	0
507	20230705	113800	124545050	9700	9700	9700	9700	0
508	20230705	113700	124545050	9700	9700	9700	9700	156
509	20230705	113600	123031850	9690	9700	9700	9690	209
510	20230705	113500	121004850	9710	9700	9710	9700	10
511	20230705	113400	120907800	9700	9700	9700	9700	8
512	20230705	113300	120830200	9700	9700	9700	9700	0
513	20230705	113200	120830200	9700	9700	9700	9700	27
514	20230705	113100	120568300	9710	9700	9710	9700	191
515	20230705	113000	118715200	9700	9700	9700	9700	0
516	20230705	112900	118715200	9700	9700	9700	9700	0
517	20230705	112800	118715200	9700	9700	9700	9700	100
518	20230705	112700	117745200	9690	9700	9700	9690	40
519	20230705	112600	117357280	9700	9700	9700	9700	156
520	20230705	112500	115844080	9710	9710	9710	9710	24
521	20230705	112400	115611040	9710	9710	9710	9710	0
522	20230705	112300	115611040	9710	9710	9710	9710	0
523	20230705	112200	115611040	9710	9710	9710	9710	0
524	20230705	112100	115611040	9710	9710	9710	9710	50
525	20230705	112000	115125540	9710	9710	9710	9710	1
526	20230705	111900	115115830	9700	9700	9700	9700	5
527	20230705	111800	115067330	9700	9700	9700	9700	0
528	20230705	111700	115067330	9700	9700	9700	9700	0
529	20230705	111600	115067330	9700	9710	9710	9700	6
530	20230705	111500	115009120	9700	9700	9700	9700	76
531	20230705	111400	114271920	9710	9710	9710	9710	0
532	20230705	111300	114271920	9710	9710	9710	9710	0
533	20230705	111200	114271920	9710	9710	9710	9710	0
534	20230705	111100	114271920	9710	9700	9710	9700	180
535	20230705	111000	112524950	9700	9690	9700	9690	34
536	20230705	110900	112195480	9690	9690	9690	9690	6
537	20230705	110800	112137340	9690	9690	9690	9690	0
538	20230705	110700	112137340	9690	9690	9690	9690	5
539	20230705	110600	112088890	9690	9700	9700	9690	45
540	20230705	110500	111652590	9690	9680	9690	9680	71
541	20230705	110400	110964640	9680	9680	9680	9680	0
542	20230705	110300	110964640	9680	9680	9680	9680	4
543	20230705	110200	110925920	9680	9680	9680	9680	4
544	20230705	110100	110887200	9680	9680	9680	9680	4
545	20230705	110000	110848480	9680	9680	9680	9680	20
546	20230705	105900	110654880	9680	9670	9680	9670	19
547	20230705	105800	110471000	9680	9670	9680	9670	55
548	20230705	105700	109939140	9680	9680	9680	9680	127
549	20230705	105600	108709780	9700	9700	9700	9700	0
550	20230705	105500	108709780	9700	9700	9700	9700	307
551	20230705	105400	105731880	9700	9690	9700	9690	194
552	20230705	105300	103850090	9690	9690	9690	9690	247
553	20230705	105200	101456660	9700	9710	9710	9700	228
554	20230705	105100	99244560	9710	9710	9710	9710	4
555	20230705	105000	99205720	9700	9710	9720	9700	245
556	20230705	104900	96827240	9710	9710	9710	9710	50
557	20230705	104800	96341740	9720	9710	9720	9710	9
558	20230705	104700	96254290	9710	9710	9710	9710	0
559	20230705	104600	96254290	9710	9710	9710	9710	4
560	20230705	104500	96215450	9710	9710	9710	9710	1
561	20230705	104400	96205740	9700	9700	9700	9700	9
562	20230705	104300	96118440	9690	9690	9690	9690	4
563	20230705	104200	96079680	9710	9710	9710	9710	0
564	20230705	104100	96079680	9710	9700	9710	9680	577
565	20230705	104000	90488870	9700	9700	9700	9700	3
566	20230705	103900	90459770	9710	9710	9710	9710	0
567	20230705	103800	90459770	9710	9710	9710	9710	0
568	20230705	103700	90459770	9710	9690	9710	9690	210
569	20230705	103600	88422760	9690	9700	9700	9680	750
570	20230705	103500	81155370	9710	9700	9710	9700	43
571	20230705	103400	80738170	9690	9690	9690	9690	0
572	20230705	103300	80738170	9690	9700	9700	9690	623
573	20230705	103200	74698070	9700	9700	9700	9700	134
574	20230705	103100	73398270	9710	9710	9710	9710	338
575	20230705	103000	70116290	9710	9720	9720	9710	5
576	20230705	102900	70067700	9710	9710	9710	9710	4
577	20230705	102800	70028860	9710	9710	9710	9710	55
578	20230705	102700	69494810	9720	9720	9720	9720	0
579	20230705	102600	69494810	9720	9730	9730	9720	251
580	20230705	102500	67053930	9740	9740	9740	9740	106
581	20230705	102400	66021490	9740	9750	9750	9740	5
582	20230705	102300	65972780	9750	9750	9750	9750	0
583	20230705	102200	65972780	9750	9750	9750	9750	0
584	20230705	102100	65972780	9750	9740	9750	9740	56
585	20230705	102000	65426910	9740	9740	9740	9740	3
586	20230705	101900	65397690	9740	9730	9740	9730	50
587	20230705	101800	64910720	9730	9730	9730	9730	102
588	20230705	101700	63918260	9720	9720	9720	9720	21
589	20230705	101600	63714140	9740	9740	9740	9740	0
590	20230705	101500	63714140	9740	9740	9740	9740	41
591	20230705	101400	63314800	9740	9740	9740	9710	349
592	20230705	101300	59919330	9740	9740	9740	9740	88
593	20230705	101200	59062210	9720	9730	9730	9720	300
594	20230705	101100	56145210	9760	9760	9760	9760	279
595	20230705	101000	53422170	9790	9790	9790	9790	0
596	20230705	100900	53422170	9790	9760	9790	9740	177
597	20230705	100800	51696460	9790	9790	9790	9790	0
598	20230705	100700	51696460	9790	9790	9790	9780	32
599	20230705	100600	51383270	9790	9790	9790	9790	127
600	20230705	100500	50139940	9780	9780	9780	9780	4
601	20230705	100400	50100820	9780	9760	9780	9750	124
602	20230705	100300	48890600	9750	9740	9750	9740	8
603	20230705	100200	48812620	9740	9740	9740	9740	1
604	20230705	100100	48802880	9730	9730	9730	9730	0
605	20230705	100000	48802880	9730	9740	9750	9730	11
606	20230705	095900	48695760	9730	9720	9730	9720	21
607	20230705	095800	48491450	9720	9720	9720	9720	2
608	20230705	095700	48472010	9720	9720	9720	9720	9
609	20230705	095600	48384530	9720	9720	9720	9720	4
610	20230705	095500	48345650	9720	9740	9740	9720	32
611	20230705	095400	48034260	9740	9740	9740	9740	36
612	20230705	095300	47683620	9750	9760	9760	9750	231
613	20230705	095200	45430390	9770	9770	9770	9770	3
614	20230705	095100	45401080	9760	9760	9760	9760	16
615	20230705	095000	45244920	9770	9760	9770	9760	15
616	20230705	094900	45098490	9760	9770	9770	9760	5
617	20230705	094800	45049660	9770	9770	9770	9770	2
618	20230705	094700	45030120	9770	9780	9780	9770	229
619	20230705	094600	42791700	9780	9780	9780	9780	0
620	20230705	094500	42791700	9780	9780	9780	9780	4
621	20230705	094400	42752580	9780	9790	9790	9780	125
622	20230705	094300	41530060	9790	9790	9790	9790	0
623	20230705	094200	41530060	9790	9790	9790	9790	4
624	20230705	094100	41490900	9800	9800	9800	9800	35
625	20230705	094000	41147900	9790	9790	9790	9790	0
626	20230705	093900	41147900	9790	9800	9800	9780	54
627	20230705	093800	40619410	9820	9820	9820	9820	2
628	20230705	093700	40599770	9820	9780	9820	9780	107
629	20230705	093600	39553030	9780	9780	9780	9780	14
630	20230705	093500	39416110	9780	9790	9790	9780	171
631	20230705	093400	37743680	9790	9790	9790	9790	15
632	20230705	093300	37596830	9790	9800	9810	9790	493
633	20230705	093200	32766520	9800	9800	9800	9800	0
634	20230705	093100	32766520	9800	9800	9800	9800	0
635	20230705	093000	32766520	9800	9800	9800	9800	6
636	20230705	092900	32707720	9800	9800	9800	9800	40
637	20230705	092800	32315720	9800	9800	9800	9800	6
638	20230705	092700	32256920	9800	9800	9800	9800	0
639	20230705	092600	32256920	9800	9800	9800	9800	6
640	20230705	092500	32198120	9800	9800	9800	9800	70
641	20230705	092400	31512120	9800	9800	9800	9800	330
642	20230705	092300	28278120	9830	9830	9830	9830	1
643	20230705	092200	28268290	9860	9840	9860	9840	20
644	20230705	092100	28071300	9840	9840	9840	9810	771
645	20230705	092000	20501630	9840	9840	9840	9840	6
646	20230705	091900	20442590	9840	9850	9850	9840	117
647	20230705	091800	19290150	9850	9860	9860	9850	12
648	20230705	091700	19171910	9870	9870	9870	9870	1
649	20230705	091600	19162040	9860	9860	9860	9860	0
650	20230705	091500	19162040	9860	9860	9860	9860	100
651	20230705	091400	18176040	9870	9870	9870	9870	24
652	20230705	091300	17939160	9890	9880	9890	9860	410
653	20230705	091200	13888270	9880	9880	9880	9880	250
654	20230705	091100	11418270	9880	9880	9880	9880	206
655	20230705	091000	9382990	9880	9880	9880	9880	32
656	20230705	090900	9066830	9900	9900	9900	9900	1
657	20230705	090800	9056930	9910	9880	9910	9880	211
658	20230705	090700	6968780	9880	9880	9880	9880	20
659	20230705	090600	6771180	9920	9950	9970	9920	9
660	20230705	090500	6681780	9920	9870	9920	9810	360
661	20230705	090400	3135310	9810	9810	9810	9810	0
662	20230705	090300	3135310	9810	9860	9860	9810	7
663	20230705	090200	3066540	9870	9870	9870	9870	60
664	20230705	090100	2474340	9870	9770	9870	9770	8
665	20230705	090000	2396080	9820	9820	9820	9820	244