KissMeData/158430/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201100	1210172550	19850	19850	19850	19850	1994
3	20230705	201000	1210172550	19850	19850	19850	19850	0
4	20230705	200900	1210172550	19850	19850	19850	19850	0
5	20230705	200800	1210172550	19850	19850	19850	19850	0
6	20230705	200700	1210172550	19850	19850	19850	19850	0
7	20230705	200600	1210172550	19850	19850	19850	19850	0
8	20230705	200500	1210172550	19850	19850	19850	19850	0
9	20230705	200400	1210172550	19850	19850	19850	19850	0
10	20230705	200300	1210172550	19850	19850	19850	19850	0
11	20230705	200200	1210172550	19850	19850	19850	19850	0
12	20230705	200100	1210172550	19850	19850	19850	19850	0
13	20230705	200000	1210172550	19850	19850	19850	19850	0
14	20230705	195900	1210172550	19850	19850	19850	19850	0
15	20230705	195800	1210172550	19850	19850	19850	19850	0
16	20230705	195700	1210172550	19850	19850	19850	19850	0
17	20230705	195600	1210172550	19850	19850	19850	19850	0
18	20230705	195500	1210172550	19850	19850	19850	19850	0
19	20230705	195400	1210172550	19850	19850	19850	19850	0
20	20230705	195300	1210172550	19850	19850	19850	19850	0
21	20230705	195200	1210172550	19850	19850	19850	19850	0
22	20230705	195100	1210172550	19850	19850	19850	19850	0
23	20230705	195000	1210172550	19850	19850	19850	19850	0
24	20230705	194900	1210172550	19850	19850	19850	19850	0
25	20230705	194800	1210172550	19850	19850	19850	19850	0
26	20230705	194700	1210172550	19850	19850	19850	19850	0
27	20230705	194600	1210172550	19850	19850	19850	19850	0
28	20230705	194500	1210172550	19850	19850	19850	19850	0
29	20230705	194400	1210172550	19850	19850	19850	19850	0
30	20230705	194300	1210172550	19850	19850	19850	19850	0
31	20230705	194200	1210172550	19850	19850	19850	19850	0
32	20230705	194100	1210172550	19850	19850	19850	19850	1994
33	20230705	194000	1210172550	19850	19850	19850	19850	0
34	20230705	193900	1210172550	19850	19850	19850	19850	0
35	20230705	193800	1210172550	19850	19850	19850	19850	0
36	20230705	193700	1210172550	19850	19850	19850	19850	0
37	20230705	193600	1210172550	19850	19850	19850	19850	0
38	20230705	193500	1210172550	19850	19850	19850	19850	0
39	20230705	193400	1210172550	19850	19850	19850	19850	0
40	20230705	193300	1210172550	19850	19850	19850	19850	0
41	20230705	193200	1210172550	19850	19850	19850	19850	0
42	20230705	193100	1210172550	19850	19850	19850	19850	0
43	20230705	193000	1210172550	19850	19850	19850	19850	0
44	20230705	192900	1210172550	19850	19850	19850	19850	0
45	20230705	192800	1210172550	19850	19850	19850	19850	0
46	20230705	192700	1210172550	19850	19850	19850	19850	0
47	20230705	192600	1210172550	19850	19850	19850	19850	0
48	20230705	192500	1210172550	19850	19850	19850	19850	0
49	20230705	192400	1210172550	19850	19850	19850	19850	0
50	20230705	192300	1210172550	19850	19850	19850	19850	0
51	20230705	192200	1210172550	19850	19850	19850	19850	0
52	20230705	192100	1210172550	19850	19850	19850	19850	0
53	20230705	192000	1210172550	19850	19850	19850	19850	0
54	20230705	191900	1210172550	19850	19850	19850	19850	0
55	20230705	191800	1210172550	19850	19850	19850	19850	0
56	20230705	191700	1210172550	19850	19850	19850	19850	0
57	20230705	191600	1210172550	19850	19850	19850	19850	0
58	20230705	191500	1210172550	19850	19850	19850	19850	0
59	20230705	191400	1210172550	19850	19850	19850	19850	0
60	20230705	191300	1210172550	19850	19850	19850	19850	0
61	20230705	191200	1210172550	19850	19850	19850	19850	0
62	20230705	191100	1210172550	19850	19850	19850	19850	1994
63	20230705	191000	1210172550	19850	19850	19850	19850	0
64	20230705	190900	1210172550	19850	19850	19850	19850	0
65	20230705	190800	1210172550	19850	19850	19850	19850	0
66	20230705	190700	1210172550	19850	19850	19850	19850	0
67	20230705	190600	1210172550	19850	19850	19850	19850	0
68	20230705	190500	1210172550	19850	19850	19850	19850	0
69	20230705	190400	1210172550	19850	19850	19850	19850	0
70	20230705	190300	1210172550	19850	19850	19850	19850	0
71	20230705	190200	1210172550	19850	19850	19850	19850	0
72	20230705	190100	1210172550	19850	19850	19850	19850	0
73	20230705	190000	1210172550	19850	19850	19850	19850	0
74	20230705	185900	1210172550	19850	19850	19850	19850	0
75	20230705	185800	1210172550	19850	19850	19850	19850	0
76	20230705	185700	1210172550	19850	19850	19850	19850	0
77	20230705	185600	1210172550	19850	19850	19850	19850	0
78	20230705	185500	1210172550	19850	19850	19850	19850	0
79	20230705	185400	1210172550	19850	19850	19850	19850	0
80	20230705	185300	1210172550	19850	19850	19850	19850	0
81	20230705	185200	1210172550	19850	19850	19850	19850	0
82	20230705	185100	1210172550	19850	19850	19850	19850	0
83	20230705	185000	1210172550	19850	19850	19850	19850	0
84	20230705	184900	1210172550	19850	19850	19850	19850	0
85	20230705	184800	1210172550	19850	19850	19850	19850	0
86	20230705	184700	1210172550	19850	19850	19850	19850	0
87	20230705	184600	1210172550	19850	19850	19850	19850	0
88	20230705	184500	1210172550	19850	19850	19850	19850	0
89	20230705	184400	1210172550	19850	19850	19850	19850	0
90	20230705	184300	1210172550	19850	19850	19850	19850	0
91	20230705	184200	1210172550	19850	19850	19850	19850	0
92	20230705	184100	1210172550	19850	19850	19850	19850	1994
93	20230705	184000	1210172550	19850	19850	19850	19850	0
94	20230705	183900	1210172550	19850	19850	19850	19850	0
95	20230705	183800	1210172550	19850	19850	19850	19850	0
96	20230705	183700	1210172550	19850	19850	19850	19850	0
97	20230705	183600	1210172550	19850	19850	19850	19850	0
98	20230705	183500	1210172550	19850	19850	19850	19850	0
99	20230705	183400	1210172550	19850	19850	19850	19850	0
100	20230705	183300	1210172550	19850	19850	19850	19850	0
101	20230705	183200	1210172550	19850	19850	19850	19850	0
102	20230705	183100	1210172550	19850	19850	19850	19850	0
103	20230705	183000	1210172550	19850	19850	19850	19850	0
104	20230705	182900	1210172550	19850	19850	19850	19850	0
105	20230705	182800	1210172550	19850	19850	19850	19850	0
106	20230705	182700	1210172550	19850	19850	19850	19850	0
107	20230705	182600	1210172550	19850	19850	19850	19850	0
108	20230705	182500	1210172550	19850	19850	19850	19850	0
109	20230705	182400	1210172550	19850	19850	19850	19850	0
110	20230705	182300	1210172550	19850	19850	19850	19850	0
111	20230705	182200	1210172550	19850	19850	19850	19850	0
112	20230705	182100	1210172550	19850	19850	19850	19850	0
113	20230705	182000	1210172550	19850	19850	19850	19850	0
114	20230705	181900	1210172550	19850	19850	19850	19850	0
115	20230705	181800	1210172550	19850	19850	19850	19850	0
116	20230705	181700	1210172550	19850	19850	19850	19850	0
117	20230705	181600	1210172550	19850	19850	19850	19850	0
118	20230705	181500	1210172550	19850	19850	19850	19850	0
119	20230705	181400	1210172550	19850	19850	19850	19850	0
120	20230705	181300	1210172550	19850	19850	19850	19850	0
121	20230705	181200	1210172550	19850	19850	19850	19850	0
122	20230705	181100	1210172550	19850	19850	19850	19850	1994
123	20230705	181000	1210172550	19850	19850	19850	19850	0
124	20230705	180900	1210172550	19850	19850	19850	19850	0
125	20230705	180800	1210172550	19850	19850	19850	19850	0
126	20230705	180700	1210172550	19850	19850	19850	19850	0
127	20230705	180600	1210172550	19850	19850	19850	19850	0
128	20230705	180500	1210172550	19850	19850	19850	19850	0
129	20230705	180400	1210172550	19850	19850	19850	19850	0
130	20230705	180300	1210172550	19850	19850	19850	19850	0
131	20230705	180200	1210172550	19850	19850	19850	19850	0
132	20230705	180100	1210172550	19850	19850	19850	19850	0
133	20230705	180000	1210172550	19850	19850	19850	19850	0
134	20230705	175900	1210172550	19850	19850	19850	19850	0
135	20230705	175800	1210172550	19850	19850	19850	19850	0
136	20230705	175700	1210172550	19850	19850	19850	19850	0
137	20230705	175600	1210172550	19850	19850	19850	19850	0
138	20230705	175500	1210172550	19850	19850	19850	19850	0
139	20230705	175400	1210172550	19850	19850	19850	19850	0
140	20230705	175300	1210172550	19850	19850	19850	19850	0
141	20230705	175200	1210172550	19850	19850	19850	19850	0
142	20230705	175100	1210172550	19850	19850	19850	19850	0
143	20230705	175000	1210172550	19850	19850	19850	19850	0
144	20230705	174900	1210172550	19850	19850	19850	19850	0
145	20230705	174800	1210172550	19850	19850	19850	19850	0
146	20230705	174700	1210172550	19850	19850	19850	19850	0
147	20230705	174600	1210172550	19850	19850	19850	19850	0
148	20230705	174500	1210172550	19850	19850	19850	19850	0
149	20230705	174400	1210172550	19850	19850	19850	19850	0
150	20230705	174300	1210172550	19850	19850	19850	19850	0
151	20230705	174200	1210172550	19850	19850	19850	19850	0
152	20230705	174100	1210172550	19850	19850	19850	19850	1994
153	20230705	174000	1210172550	19850	19850	19850	19850	0
154	20230705	173900	1210172550	19850	19850	19850	19850	0
155	20230705	173800	1210172550	19850	19850	19850	19850	0
156	20230705	173700	1210172550	19850	19850	19850	19850	0
157	20230705	173600	1210172550	19850	19850	19850	19850	0
158	20230705	173500	1210172550	19850	19850	19850	19850	0
159	20230705	173400	1210172550	19850	19850	19850	19850	0
160	20230705	173300	1210172550	19850	19850	19850	19850	0
161	20230705	173200	1210172550	19850	19850	19850	19850	0
162	20230705	173100	1210172550	19850	19850	19850	19850	0
163	20230705	173000	1210172550	19850	19850	19850	19850	0
164	20230705	172900	1210172550	19850	19850	19850	19850	0
165	20230705	172800	1210172550	19850	19850	19850	19850	0
166	20230705	172700	1210172550	19850	19850	19850	19850	0
167	20230705	172600	1210172550	19850	19850	19850	19850	0
168	20230705	172500	1210172550	19850	19850	19850	19850	0
169	20230705	172400	1210172550	19850	19850	19850	19850	0
170	20230705	172300	1210172550	19850	19850	19850	19850	0
171	20230705	172200	1210172550	19850	19850	19850	19850	0
172	20230705	172100	1210172550	19850	19850	19850	19850	0
173	20230705	172000	1210172550	19850	19850	19850	19850	0
174	20230705	171900	1210172550	19850	19850	19850	19850	0
175	20230705	171800	1210172550	19850	19850	19850	19850	0
176	20230705	171700	1210172550	19850	19850	19850	19850	0
177	20230705	171600	1210172550	19850	19850	19850	19850	0
178	20230705	171500	1210172550	19850	19850	19850	19850	0
179	20230705	171400	1210172550	19850	19850	19850	19850	0
180	20230705	171300	1210172550	19850	19850	19850	19850	0
181	20230705	171200	1210172550	19850	19850	19850	19850	0
182	20230705	171100	1210172550	19850	19850	19850	19850	1994
183	20230705	171000	1210172550	19850	19850	19850	19850	0
184	20230705	170900	1210172550	19850	19850	19850	19850	0
185	20230705	170800	1210172550	19850	19850	19850	19850	0
186	20230705	170700	1210172550	19850	19850	19850	19850	0
187	20230705	170600	1210172550	19850	19850	19850	19850	0
188	20230705	170500	1210172550	19850	19850	19850	19850	0
189	20230705	170400	1210172550	19850	19850	19850	19850	0
190	20230705	170300	1210172550	19850	19850	19850	19850	0
191	20230705	170200	1210172550	19850	19850	19850	19850	0
192	20230705	170100	1210172550	19850	19850	19850	19850	0
193	20230705	170000	1210172550	19850	19850	19850	19850	0
194	20230705	165900	1210172550	19850	19850	19850	19850	0
195	20230705	165800	1210172550	19850	19850	19850	19850	0
196	20230705	165700	1210172550	19850	19850	19850	19850	0
197	20230705	165600	1210172550	19850	19850	19850	19850	0
198	20230705	165500	1210172550	19850	19850	19850	19850	0
199	20230705	165400	1210172550	19850	19850	19850	19850	0
200	20230705	165300	1210172550	19850	19850	19850	19850	0
201	20230705	165200	1210172550	19850	19850	19850	19850	0
202	20230705	165100	1210172550	19850	19850	19850	19850	0
203	20230705	165000	1210172550	19850	19850	19850	19850	0
204	20230705	164900	1210172550	19850	19850	19850	19850	0
205	20230705	164800	1210172550	19850	19850	19850	19850	0
206	20230705	164700	1210172550	19850	19850	19850	19850	0
207	20230705	164600	1210172550	19850	19850	19850	19850	0
208	20230705	164500	1210172550	19850	19850	19850	19850	0
209	20230705	164400	1210172550	19850	19850	19850	19850	0
210	20230705	164300	1210172550	19850	19850	19850	19850	0
211	20230705	164200	1210172550	19850	19850	19850	19850	0
212	20230705	164100	1210172550	19850	19850	19850	19850	1994
213	20230705	164000	1210172550	19850	19850	19850	19850	0
214	20230705	163900	1210172550	19850	19850	19850	19850	0
215	20230705	163800	1210172550	19850	19850	19850	19850	0
216	20230705	163700	1210172550	19850	19850	19850	19850	0
217	20230705	163600	1210172550	19850	19850	19850	19850	0
218	20230705	163500	1210172550	19850	19850	19850	19850	0
219	20230705	163400	1210172550	19850	19850	19850	19850	0
220	20230705	163300	1210172550	19850	19850	19850	19850	0
221	20230705	163200	1210172550	19850	19850	19850	19850	0
222	20230705	163100	1210172550	19850	19850	19850	19850	0
223	20230705	163000	1210172550	19850	19850	19850	19850	0
224	20230705	162900	1210172550	19850	19850	19850	19850	0
225	20230705	162800	1210172550	19850	19850	19850	19850	0
226	20230705	162700	1210172550	19850	19850	19850	19850	0
227	20230705	162600	1210172550	19850	19850	19850	19850	0
228	20230705	162500	1210172550	19850	19850	19850	19850	0
229	20230705	162400	1210172550	19850	19850	19850	19850	0
230	20230705	162300	1210172550	19850	19850	19850	19850	0
231	20230705	162200	1210172550	19850	19850	19850	19850	0
232	20230705	162100	1210172550	19850	19850	19850	19850	0
233	20230705	162000	1210172550	19850	19850	19850	19850	0
234	20230705	161900	1210172550	19850	19850	19850	19850	0
235	20230705	161800	1210172550	19850	19850	19850	19850	0
236	20230705	161700	1210172550	19850	19850	19850	19850	0
237	20230705	161600	1210172550	19850	19850	19850	19850	0
238	20230705	161500	1210172550	19850	19850	19850	19850	0
239	20230705	161400	1210172550	19850	19850	19850	19850	0
240	20230705	161300	1210172550	19850	19850	19850	19850	0
241	20230705	161200	1210172550	19850	19850	19850	19850	0
242	20230705	161100	1210172550	19850	19850	19850	19850	1994
243	20230705	161000	1210172550	19850	19850	19850	19850	0
244	20230705	160900	1210172550	19850	19850	19850	19850	0
245	20230705	160800	1210172550	19850	19850	19850	19850	0
246	20230705	160700	1210172550	19850	19850	19850	19850	0
247	20230705	160600	1210172550	19850	19850	19850	19850	0
248	20230705	160500	1210172550	19850	19850	19850	19850	0
249	20230705	160400	1210172550	19850	19850	19850	19850	0
250	20230705	160300	1210172550	19850	19850	19850	19850	0
251	20230705	160200	1210172550	19850	19850	19850	19850	0
252	20230705	160100	1210172550	19850	19850	19850	19850	0
253	20230705	160000	1210172550	19850	19850	19850	19850	0
254	20230705	155900	1210172550	19850	19850	19850	19850	0
255	20230705	155800	1210172550	19850	19850	19850	19850	0
256	20230705	155700	1210172550	19850	19850	19850	19850	0
257	20230705	155600	1210172550	19850	19850	19850	19850	0
258	20230705	155500	1210172550	19850	19850	19850	19850	0
259	20230705	155400	1210172550	19850	19850	19850	19850	0
260	20230705	155300	1210172550	19850	19850	19850	19850	0
261	20230705	155200	1210172550	19850	19850	19850	19850	0
262	20230705	155100	1210172550	19850	19850	19850	19850	0
263	20230705	155000	1210172550	19850	19850	19850	19850	0
264	20230705	154900	1210172550	19850	19850	19850	19850	0
265	20230705	154800	1210172550	19850	19850	19850	19850	0
266	20230705	154700	1210172550	19850	19850	19850	19850	0
267	20230705	154600	1210172550	19850	19850	19850	19850	0
268	20230705	154500	1210172550	19850	19850	19850	19850	0
269	20230705	154400	1210172550	19850	19850	19850	19850	0
270	20230705	154300	1210172550	19850	19850	19850	19850	0
271	20230705	154200	1210172550	19850	19850	19850	19850	0
272	20230705	154100	1210172550	19850	19850	19850	19850	1994
273	20230705	154000	1210172550	19850	19850	19850	19850	0
274	20230705	153900	1210172550	19850	19850	19850	19850	0
275	20230705	153800	1210172550	19850	19850	19850	19850	0
276	20230705	153700	1210172550	19850	19850	19850	19850	0
277	20230705	153600	1210172550	19850	19850	19850	19850	0
278	20230705	153500	1210172550	19850	19850	19850	19850	0
279	20230705	153400	1210172550	19850	19850	19850	19850	0
280	20230705	153300	1210172550	19850	19850	19850	19850	0
281	20230705	153200	1210172550	19850	19850	19850	19850	0
282	20230705	153100	1210172550	19850	19850	19850	19850	0
283	20230705	153000	1210172550	19850	19850	19850	19850	1994
284	20230705	152900	1170591650	19830	19830	19830	19830	0
285	20230705	152800	1170591650	19830	19830	19830	19830	0
286	20230705	152700	1170591650	19830	19830	19830	19830	0
287	20230705	152600	1170591650	19830	19830	19830	19830	0
288	20230705	152500	1170591650	19830	19830	19830	19830	0
289	20230705	152400	1170591650	19830	19830	19830	19830	0
290	20230705	152300	1170591650	19830	19830	19830	19830	0
291	20230705	152200	1170591650	19830	19830	19830	19830	0
292	20230705	152100	1170591650	19830	19830	19830	19830	0
293	20230705	152000	1170591650	19830	19830	19830	19830	0
294	20230705	151900	1170591650	19830	19830	19850	19830	186
295	20230705	151800	1166902890	19820	19820	19820	19820	17
296	20230705	151700	1166565950	19830	19830	19830	19830	43
297	20230705	151600	1165713260	19820	19820	19820	19820	11
298	20230705	151500	1165495240	19820	19820	19820	19810	153
299	20230705	151400	1162463110	19820	19810	19820	19810	139
300	20230705	151300	1159709130	19810	19830	19830	19810	169
301	20230705	151200	1156360650	19830	19830	19830	19830	346
302	20230705	151100	1149499470	19810	19840	19840	19810	433
303	20230705	151000	1140919610	19810	19810	19850	19800	1832
304	20230705	150900	1104628700	19810	19820	19820	19810	273
305	20230705	150800	1099218320	19840	19850	19850	19830	207
306	20230705	150700	1095112290	19860	19850	19860	19850	9
307	20230705	150600	1094933630	19850	19850	19850	19850	147
308	20230705	150500	1092015680	19860	19860	19860	19860	145
309	20230705	150400	1089135980	19860	19850	19860	19840	192
310	20230705	150300	1085324000	19850	19830	19850	19830	191
311	20230705	150200	1081536030	19850	19850	19850	19830	388
312	20230705	150100	1073835090	19850	19880	19880	19850	893
313	20230705	150000	1056102790	19890	19890	19890	19890	410
314	20230705	145900	1047947890	19890	19880	19890	19870	231
315	20230705	145800	1043354850	19890	19890	19890	19880	145
316	20230705	145700	1040471300	19890	19870	19890	19860	193
317	20230705	145600	1036636300	19870	19870	19870	19870	649
318	20230705	145500	1023740670	19870	19890	19890	19870	549
319	20230705	145400	1012827700	19890	19890	19900	19890	708
320	20230705	145300	998742580	19890	19870	19890	19870	371
321	20230705	145200	991363880	19880	19870	19880	19870	253
322	20230705	145100	986334760	19870	19860	19870	19860	19
323	20230705	145000	985957240	19860	19870	19880	19860	168
324	20230705	144900	982618990	19860	19850	19860	19850	146
325	20230705	144800	979719610	19850	19850	19850	19850	1
326	20230705	144700	979699760	19830	19840	19850	19830	227
327	20230705	144600	975195900	19840	19830	19840	19830	191
328	20230705	144500	971407840	19830	19830	19830	19830	10
329	20230705	144400	971209540	19830	19780	19830	19780	84
330	20230705	144300	969547590	19770	19770	19770	19770	0
331	20230705	144200	969547590	19770	19770	19770	19760	109
332	20230705	144100	967392750	19770	19770	19770	19770	50
333	20230705	144000	966404250	19760	19760	19770	19760	214
334	20230705	143900	962174030	19760	19770	19770	19760	214
335	20230705	143800	957943800	19760	19790	19790	19760	145
336	20230705	143700	955076350	19790	19760	19790	19760	90
337	20230705	143600	953296300	19790	19760	19790	19760	310
338	20230705	143500	947164790	19760	19750	19760	19750	106
339	20230705	143400	945070820	19750	19700	19750	19700	794
340	20230705	143300	929409270	19700	19650	19700	19650	225
341	20230705	143200	924977580	19650	19650	19650	19650	0
342	20230705	143100	924977580	19650	19650	19650	19650	61
343	20230705	143000	923778930	19650	19650	19650	19650	0
344	20230705	142900	923778930	19650	19650	19650	19650	0
345	20230705	142800	923778930	19650	19670	19670	19650	317
346	20230705	142700	917544040	19680	19690	19690	19680	194
347	20230705	142600	913724280	19690	19690	19690	19690	1
348	20230705	142500	913704590	19690	19690	19690	19690	134
349	20230705	142400	911066130	19690	19710	19710	19690	180
350	20230705	142300	907520240	19700	19700	19700	19700	128
351	20230705	142200	904998640	19700	19700	19700	19700	35
352	20230705	142100	904309140	19700	19700	19700	19700	2
353	20230705	142000	904269740	19700	19700	19700	19700	200
354	20230705	141900	900329740	19690	19700	19700	19690	305
355	20230705	141800	894322120	19690	19690	19690	19690	0
356	20230705	141700	894322120	19690	19700	19700	19690	10
357	20230705	141600	894125210	19680	19680	19680	19680	20
358	20230705	141500	893731610	19680	19680	19680	19680	17
359	20230705	141400	893397050	19670	19660	19670	19660	799
360	20230705	141300	877681340	19670	19660	19670	19660	1002
361	20230705	141200	857972020	19660	19670	19670	19660	135
362	20230705	141100	855317820	19680	19690	19690	19680	26
363	20230705	141000	854805930	19690	19690	19690	19690	4
364	20230705	140900	854727170	19690	19690	19690	19690	13
365	20230705	140800	854471200	19700	19700	19700	19700	11
366	20230705	140700	854254500	19700	19700	19700	19700	1
367	20230705	140600	854234800	19710	19710	19710	19710	0
368	20230705	140500	854234800	19710	19700	19710	19700	51
369	20230705	140400	853230090	19710	19710	19710	19710	0
370	20230705	140300	853230090	19710	19710	19710	19710	0
371	20230705	140200	853230090	19710	19710	19710	19710	0
372	20230705	140100	853230090	19710	19690	19710	19690	292
373	20230705	140000	847478330	19690	19690	19690	19690	1
374	20230705	135900	847458640	19650	19680	19680	19650	84
375	20230705	135800	845807140	19680	19680	19680	19680	100
376	20230705	135700	843839140	19680	19690	19690	19680	136
377	20230705	135600	841162460	19690	19690	19690	19690	20
378	20230705	135500	840768660	19690	19680	19690	19680	51
379	20230705	135400	839764970	19670	19660	19670	19660	189
380	20230705	135300	836047840	19650	19650	19650	19650	50
381	20230705	135200	835065340	19640	19640	19640	19640	0
382	20230705	135100	835065340	19640	19640	19640	19640	0
383	20230705	135000	835065340	19640	19640	19640	19640	29
384	20230705	134900	834495780	19640	19640	19640	19640	5
385	20230705	134800	834397580	19630	19630	19630	19630	2
386	20230705	134700	834358320	19620	19630	19630	19620	609
387	20230705	134600	822407080	19640	19640	19640	19640	351
388	20230705	134500	815513440	19640	19640	19640	19640	20
389	20230705	134400	815120640	19640	19640	19640	19640	0
390	20230705	134300	815120640	19640	19640	19640	19640	0
391	20230705	134200	815120640	19640	19650	19650	19640	23
392	20230705	134100	814668900	19640	19640	19640	19640	0
393	20230705	134000	814668900	19640	19640	19640	19640	0
394	20230705	133900	814668900	19640	19640	19640	19640	0
395	20230705	133800	814668900	19640	19640	19640	19640	0
396	20230705	133700	814668900	19640	19640	19640	19640	0
397	20230705	133600	814668900	19640	19640	19640	19640	1
398	20230705	133500	814649260	19710	19710	19710	19710	1
399	20230705	133400	814629550	19630	19640	19710	19630	526
400	20230705	133300	804275860	19650	19640	19650	19640	100
401	20230705	133200	802311360	19630	19630	19630	19630	0
402	20230705	133100	802311360	19630	19630	19630	19630	0
403	20230705	133000	802311360	19630	19630	19630	19630	0
404	20230705	132900	802311360	19630	19630	19630	19620	108
405	20230705	132800	800192320	19630	19630	19630	19630	87
406	20230705	132700	798484510	19630	19630	19630	19630	44
407	20230705	132600	797620790	19630	19630	19630	19630	0
408	20230705	132500	797620790	19630	19630	19630	19630	17
409	20230705	132400	797287080	19630	19630	19630	19630	83
410	20230705	132300	795657790	19680	19680	19680	19680	50
411	20230705	132200	794673790	19700	19700	19700	19700	0
412	20230705	132100	794673790	19700	19700	19700	19700	0
413	20230705	132000	794673790	19700	19700	19700	19700	0
414	20230705	131900	794673790	19700	19700	19700	19700	0
415	20230705	131800	794673790	19700	19700	19700	19700	0
416	20230705	131700	794673790	19700	19700	19700	19700	0
417	20230705	131600	794673790	19700	19700	19700	19700	0
418	20230705	131500	794673790	19700	19700	19700	19700	1
419	20230705	131400	794654090	19620	19630	19630	19620	150
420	20230705	131300	791710590	19700	19690	19700	19690	2
421	20230705	131200	791671200	19610	19650	19650	19610	300
422	20230705	131100	785786540	19700	19700	19700	19700	1
423	20230705	131000	785766840	19640	19640	19640	19640	0
424	20230705	130900	785766840	19640	19660	19660	19640	100
425	20230705	130800	783802580	19660	19660	19660	19660	0
426	20230705	130700	783802580	19660	19660	19660	19660	100
427	20230705	130600	781836580	19700	19700	19700	19700	0
428	20230705	130500	781836580	19700	19700	19700	19700	96
429	20230705	130400	779945380	19700	19700	19700	19700	1
430	20230705	130300	779925680	19700	19700	19700	19700	3
431	20230705	130200	779866580	19700	19700	19700	19700	6
432	20230705	130100	779748380	19630	19630	19630	19630	0
433	20230705	130000	779748380	19630	19630	19630	19630	0
434	20230705	125900	779748380	19630	19630	19630	19620	800
435	20230705	125800	764049380	19630	19630	19630	19630	60
436	20230705	125700	762871580	19640	19640	19640	19640	1
437	20230705	125600	762851940	19640	19640	19640	19640	499
438	20230705	125500	753051580	19640	19640	19640	19640	0
439	20230705	125400	753051580	19640	19640	19640	19640	10
440	20230705	125300	752855180	19640	19640	19640	19640	63
441	20230705	125200	751617860	19640	19700	19700	19640	51
442	20230705	125100	750613220	19700	19640	19700	19640	85
443	20230705	125000	748940760	19640	19640	19640	19640	70
444	20230705	124900	747565960	19640	19700	19700	19640	298
445	20230705	124800	741713130	19710	19710	19710	19710	0
446	20230705	124700	741713130	19710	19710	19710	19710	0
447	20230705	124600	741713130	19710	19700	19710	19700	35
448	20230705	124500	741023550	19700	19700	19700	19700	102
449	20230705	124400	739014150	19700	19700	19700	19700	0
450	20230705	124300	739014150	19700	19700	19700	19700	0
451	20230705	124200	739014150	19700	19690	19700	19690	76
452	20230705	124100	737517700	19690	19680	19690	19680	12
453	20230705	124000	737281530	19620	19620	19620	19620	20
454	20230705	123900	736889130	19620	19620	19620	19620	0
455	20230705	123800	736889130	19620	19620	19620	19620	0
456	20230705	123700	736889130	19620	19620	19620	19620	0
457	20230705	123600	736889130	19620	19620	19620	19620	0
458	20230705	123500	736889130	19620	19620	19620	19620	0
459	20230705	123400	736889130	19620	19620	19620	19620	0
460	20230705	123300	736889130	19620	19620	19620	19620	76
461	20230705	123200	735398010	19620	19630	19630	19620	349
462	20230705	123100	728550560	19630	19630	19630	19630	0
463	20230705	123000	728550560	19630	19630	19630	19630	4
464	20230705	122900	728472040	19630	19630	19630	19630	280
465	20230705	122800	722975640	19690	19690	19690	19690	0
466	20230705	122700	722975640	19690	19690	19690	19690	1
467	20230705	122600	722955950	19630	19630	19630	19630	57
468	20230705	122500	721837040	19630	19630	19630	19630	0
469	20230705	122400	721837040	19630	19630	19630	19630	0
470	20230705	122300	721837040	19630	19630	19630	19630	0
471	20230705	122200	721837040	19630	19640	19640	19630	284
472	20230705	122100	716261120	19630	19630	19630	19630	0
473	20230705	122000	716261120	19630	19630	19630	19630	0
474	20230705	121900	716261120	19630	19630	19630	19630	0
475	20230705	121800	716261120	19630	19630	19630	19630	0
476	20230705	121700	716261120	19630	19650	19650	19630	378
477	20230705	121600	708839040	19690	19690	19690	19690	0
478	20230705	121500	708839040	19690	19690	19690	19690	0
479	20230705	121400	708839040	19690	19690	19690	19690	0
480	20230705	121300	708839040	19690	19690	19690	19690	0
481	20230705	121200	708839040	19690	19690	19690	19690	0
482	20230705	121100	708839040	19690	19690	19690	19690	10
483	20230705	121000	708642140	19690	19670	19690	19670	2
484	20230705	120900	708602780	19640	19640	19640	19640	0
485	20230705	120800	708602780	19640	19640	19640	19640	0
486	20230705	120700	708602780	19640	19640	19640	19640	0
487	20230705	120600	708602780	19640	19670	19670	19640	51
488	20230705	120500	707599640	19670	19670	19670	19670	0
489	20230705	120400	707599640	19670	19670	19670	19670	10
490	20230705	120300	707402940	19690	19690	19690	19690	0
491	20230705	120200	707402940	19690	19690	19690	19690	0
492	20230705	120100	707402940	19690	19690	19690	19690	10
493	20230705	120000	707206040	19690	19690	19690	19690	5
494	20230705	115900	707107590	19620	19630	19630	19620	405
495	20230705	115800	699161320	19630	19630	19630	19630	0
496	20230705	115700	699161320	19630	19630	19630	19630	1
497	20230705	115600	699141690	19630	19630	19630	19630	0
498	20230705	115500	699141690	19630	19630	19630	19630	1
499	20230705	115400	699122060	19630	19630	19630	19630	1
500	20230705	115300	699102430	19630	19640	19640	19620	160
501	20230705	115200	695961700	19640	19660	19660	19640	20
502	20230705	115100	695568670	19660	19660	19660	19660	10
503	20230705	115000	695372070	19670	19690	19690	19670	28
504	20230705	114900	694821110	19690	19690	19690	19690	0
505	20230705	114800	694821110	19690	19690	19690	19690	0
506	20230705	114700	694821110	19690	19680	19690	19680	180
507	20230705	114600	691278700	19690	19690	19690	19690	0
508	20230705	114500	691278700	19690	19690	19690	19690	0
509	20230705	114400	691278700	19690	19690	19690	19690	0
510	20230705	114300	691278700	19690	19690	19690	19690	0
511	20230705	114200	691278700	19690	19680	19690	19680	88
512	20230705	114100	689546850	19680	19680	19680	19680	3
513	20230705	114000	689487810	19680	19670	19680	19670	63
514	20230705	113900	688248100	19670	19670	19670	19670	0
515	20230705	113800	688248100	19670	19670	19670	19670	0
516	20230705	113700	688248100	19670	19670	19670	19670	50
517	20230705	113600	687264600	19670	19670	19670	19670	1
518	20230705	113500	687244930	19670	19670	19670	19670	49
519	20230705	113400	686281100	19680	19680	19680	19680	1
520	20230705	113300	686261420	19680	19680	19680	19680	1
521	20230705	113200	686241740	19680	19680	19680	19680	0
522	20230705	113100	686241740	19680	19680	19680	19680	30
523	20230705	113000	685651340	19680	19680	19680	19680	13
524	20230705	112900	685395500	19680	19680	19680	19680	3
525	20230705	112800	685336460	19670	19660	19670	19660	167
526	20230705	112700	682051600	19660	19660	19660	19660	0
527	20230705	112600	682051600	19660	19660	19660	19660	213
528	20230705	112500	677864020	19650	19650	19650	19650	2
529	20230705	112400	677824720	19650	19650	19650	19650	1
530	20230705	112300	677805070	19650	19650	19650	19650	484
531	20230705	112200	668294470	19640	19640	19640	19640	1
532	20230705	112100	668274830	19640	19640	19640	19640	0
533	20230705	112000	668274830	19640	19640	19640	19640	1
534	20230705	111900	668255190	19650	19650	19650	19650	10
535	20230705	111800	668058690	19650	19660	19660	19650	15
536	20230705	111700	667763840	19650	19650	19650	19650	0
537	20230705	111600	667763840	19650	19650	19650	19650	3
538	20230705	111500	667704890	19650	19650	19650	19650	50
539	20230705	111400	666722390	19650	19650	19650	19650	1
540	20230705	111300	666702740	19630	19630	19630	19630	0
541	20230705	111200	666702740	19630	19630	19630	19630	0
542	20230705	111100	666702740	19630	19630	19630	19630	0
543	20230705	111000	666702740	19630	19640	19640	19630	6
544	20230705	110900	666584950	19630	19630	19630	19630	1
545	20230705	110800	666565320	19630	19630	19630	19630	47
546	20230705	110700	665642710	19640	19640	19640	19640	0
547	20230705	110600	665642710	19640	19640	19640	19640	386
548	20230705	110500	658061670	19640	19630	19640	19630	159
549	20230705	110400	654938940	19630	19630	19630	19620	152
550	20230705	110300	651956180	19630	19630	19630	19630	204
551	20230705	110200	647951660	19640	19650	19650	19640	250
552	20230705	110100	643039460	19670	19670	19670	19670	0
553	20230705	110000	643039460	19670	19670	19670	19670	0
554	20230705	105900	643039460	19670	19670	19670	19670	3
555	20230705	105800	642980450	19670	19670	19670	19670	1
556	20230705	105700	642960780	19630	19630	19630	19630	0
557	20230705	105600	642960780	19630	19630	19630	19630	0
558	20230705	105500	642960780	19630	19630	19630	19630	26
559	20230705	105400	642450400	19630	19640	19640	19630	169
560	20230705	105300	639132890	19630	19630	19630	19630	0
561	20230705	105200	639132890	19630	19640	19640	19630	252
562	20230705	105100	634186020	19640	19640	19640	19640	5
563	20230705	105000	634087820	19640	19640	19640	19640	0
564	20230705	104900	634087820	19640	19640	19640	19640	124
565	20230705	104800	631652460	19640	19640	19640	19640	1
566	20230705	104700	631632820	19650	19650	19650	19650	0
567	20230705	104600	631632820	19650	19640	19650	19640	201
568	20230705	104500	627685170	19640	19650	19650	19640	231
569	20230705	104400	623146600	19650	19650	19650	19650	135
570	20230705	104300	620493850	19660	19660	19660	19660	16
571	20230705	104200	620179290	19660	19670	19670	19660	317
572	20230705	104100	613946740	19690	19700	19700	19690	326
573	20230705	104000	607527770	19750	19750	19750	19750	297
574	20230705	103900	601662020	19750	19760	19760	19750	21
575	20230705	103800	601247260	19750	19750	19750	19750	0
576	20230705	103700	601247260	19750	19750	19750	19750	130
577	20230705	103600	598679760	19750	19750	19750	19750	100
578	20230705	103500	596704760	19750	19750	19750	19740	152
579	20230705	103400	593702770	19760	19750	19760	19750	23
580	20230705	103300	593248510	19700	19740	19750	19700	220
581	20230705	103200	588909810	19730	19730	19730	19730	0
582	20230705	103100	588909810	19730	19700	19730	19700	170
583	20230705	103000	585558310	19710	19710	19710	19710	0
584	20230705	102900	585558310	19710	19710	19710	19710	117
585	20230705	102800	583252240	19700	19700	19700	19700	349
586	20230705	102700	576376940	19690	19690	19690	19690	1
587	20230705	102600	576357250	19690	19690	19690	19690	50
588	20230705	102500	575372750	19680	19680	19680	19680	0
589	20230705	102400	575372750	19680	19680	19680	19680	99
590	20230705	102300	573424430	19680	19680	19680	19680	202
591	20230705	102200	569449070	19680	19670	19680	19670	247
592	20230705	102100	564588780	19660	19660	19660	19660	0
593	20230705	102000	564588780	19660	19660	19660	19660	4
594	20230705	101900	564510140	19660	19660	19660	19660	1
595	20230705	101800	564490480	19660	19640	19660	19640	102
596	20230705	101700	562487180	19640	19640	19640	19640	0
597	20230705	101600	562487180	19640	19650	19650	19640	327
598	20230705	101500	556063500	19640	19640	19640	19640	327
599	20230705	101400	549641220	19640	19660	19660	19640	406
600	20230705	101300	541661600	19670	19670	19670	19670	1
601	20230705	101200	541641930	19660	19670	19670	19660	30
602	20230705	101100	541051920	19660	19660	19690	19660	231
603	20230705	101000	536510110	19660	19660	19660	19660	1
604	20230705	100900	536490450	19670	19670	19670	19670	31
605	20230705	100800	535880680	19670	19670	19670	19670	0
606	20230705	100700	535880680	19670	19690	19690	19670	303
607	20230705	100600	529919820	19700	19700	19700	19700	10
608	20230705	100500	529722820	19700	19700	19700	19680	73
609	20230705	100400	528284760	19700	19690	19700	19690	167
610	20230705	100300	524995700	19670	19670	19670	19670	50
611	20230705	100200	524012200	19660	19660	19660	19660	38
612	20230705	100100	523265120	19650	19660	19660	19650	70
613	20230705	100000	521889420	19640	19640	19640	19640	4
614	20230705	095900	521810860	19630	19630	19630	19630	2
615	20230705	095800	521771600	19690	19670	19690	19670	76
616	20230705	095700	520275880	19690	19690	19690	19690	1
617	20230705	095600	520256190	19700	19630	19700	19630	305
618	20230705	095500	514248040	19630	19630	19630	19630	0
619	20230705	095400	514248040	19630	19630	19630	19630	30
620	20230705	095300	513659140	19630	19630	19630	19630	60
621	20230705	095200	512481340	19710	19710	19710	19710	0
622	20230705	095100	512481340	19710	19710	19710	19710	0
623	20230705	095000	512481340	19710	19620	19710	19610	63
624	20230705	094900	511245530	19610	19620	19620	19610	92
625	20230705	094800	509441190	19610	19620	19620	19610	82
626	20230705	094700	507833150	19610	19650	19650	19610	530
627	20230705	094600	497434010	19650	19630	19650	19630	81
628	20230705	094500	495842980	19630	19660	19660	19620	115
629	20230705	094400	493585350	19660	19700	19700	19660	98
630	20230705	094300	491655470	19710	19710	19710	19700	194
631	20230705	094200	487832230	19710	19710	19710	19710	160
632	20230705	094100	484678630	19710	19770	19770	19710	1882
633	20230705	094000	447529540	19770	19790	19790	19770	99
634	20230705	093900	445571470	19790	19800	19800	19790	66
635	20230705	093800	444264960	19800	19830	19830	19800	114
636	20230705	093700	442007610	19830	19830	19830	19830	108
637	20230705	093600	439865970	19820	19820	19820	19820	0
638	20230705	093500	439865970	19820	19850	19850	19760	285
639	20230705	093400	434228590	19850	19850	19850	19850	30
640	20230705	093300	433633090	19850	19840	19860	19800	721
641	20230705	093200	419344410	19850	19860	19860	19850	215
642	20230705	093100	415076630	19860	19860	19860	19860	52
643	20230705	093000	414043910	19850	19860	19860	19850	280
644	20230705	092900	408485380	19870	19870	19870	19870	20
645	20230705	092800	408087980	19870	19870	19870	19870	34
646	20230705	092700	407412400	19870	19930	19930	19870	303
647	20230705	092600	401376130	19950	19950	19950	19950	0
648	20230705	092500	401376130	19950	19950	19950	19950	5
649	20230705	092400	401276380	19950	19950	19950	19950	5
650	20230705	092300	401176630	19950	19950	19950	19950	7
651	20230705	092200	401036980	19850	19850	19850	19850	10
652	20230705	092100	400838480	19850	19850	19850	19850	14
653	20230705	092000	400560580	19850	19910	19910	19850	658
654	20230705	091900	387491560	19930	19930	19930	19930	255
655	20230705	091800	382409410	19930	19950	19950	19930	740
656	20230705	091700	367652870	19960	19990	20000	19960	1731
657	20230705	091600	333072550	19990	20000	20000	19990	708
658	20230705	091500	318912570	20000	20000	20000	20000	11
659	20230705	091400	318692570	20050	20050	20050	20050	120
660	20230705	091300	316286570	20050	20050	20050	20050	370
661	20230705	091200	308868070	20050	20100	20100	20050	109
662	20230705	091100	306677320	20000	20050	20100	20000	233
663	20230705	091000	302005670	20000	19970	20000	19970	336
664	20230705	090900	295291940	19970	19990	19990	19960	54
665	20230705	090800	294214060	19990	19950	20000	19950	79
666	20230705	090700	292634570	19950	20000	20000	19950	599
667	20230705	090600	280654820	20050	20050	20100	20000	1571
668	20230705	090500	249208220	20050	20000	20100	20000	1990
669	20230705	090400	209358070	20050	19950	20150	19950	4761
670	20230705	090300	113965830	19950	19800	19950	19800	2757
671	20230705	090200	59173240	19800	19810	19810	19800	430
672	20230705	090100	50659060	19810	19770	19810	19720	364
673	20230705	090000	43462610	19820	19840	19840	19820	1588