KissMeData/372800/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205900	262548870	9680	9680	9680	9680	358
3	20230705	205800	262548870	9680	9680	9680	9680	0
4	20230705	205700	262548870	9680	9680	9680	9680	0
5	20230705	205600	262548870	9680	9680	9680	9680	0
6	20230705	205500	262548870	9680	9680	9680	9680	0
7	20230705	205400	262548870	9680	9680	9680	9680	0
8	20230705	205300	262548870	9680	9680	9680	9680	0
9	20230705	205200	262548870	9680	9680	9680	9680	0
10	20230705	205100	262548870	9680	9680	9680	9680	0
11	20230705	205000	262548870	9680	9680	9680	9680	0
12	20230705	204900	262548870	9680	9680	9680	9680	0
13	20230705	204800	262548870	9680	9680	9680	9680	0
14	20230705	204700	262548870	9680	9680	9680	9680	0
15	20230705	204600	262548870	9680	9680	9680	9680	0
16	20230705	204500	262548870	9680	9680	9680	9680	0
17	20230705	204400	262548870	9680	9680	9680	9680	0
18	20230705	204300	262548870	9680	9680	9680	9680	0
19	20230705	204200	262548870	9680	9680	9680	9680	0
20	20230705	204100	262548870	9680	9680	9680	9680	0
21	20230705	204000	262548870	9680	9680	9680	9680	0
22	20230705	203900	262548870	9680	9680	9680	9680	0
23	20230705	203800	262548870	9680	9680	9680	9680	0
24	20230705	203700	262548870	9680	9680	9680	9680	0
25	20230705	203600	262548870	9680	9680	9680	9680	0
26	20230705	203500	262548870	9680	9680	9680	9680	0
27	20230705	203400	262548870	9680	9680	9680	9680	0
28	20230705	203300	262548870	9680	9680	9680	9680	0
29	20230705	203200	262548870	9680	9680	9680	9680	0
30	20230705	203100	262548870	9680	9680	9680	9680	0
31	20230705	203000	262548870	9680	9680	9680	9680	0
32	20230705	202900	262548870	9680	9680	9680	9680	358
33	20230705	202800	262548870	9680	9680	9680	9680	0
34	20230705	202700	262548870	9680	9680	9680	9680	0
35	20230705	202600	262548870	9680	9680	9680	9680	0
36	20230705	202500	262548870	9680	9680	9680	9680	0
37	20230705	202400	262548870	9680	9680	9680	9680	0
38	20230705	202300	262548870	9680	9680	9680	9680	0
39	20230705	202200	262548870	9680	9680	9680	9680	0
40	20230705	202100	262548870	9680	9680	9680	9680	0
41	20230705	202000	262548870	9680	9680	9680	9680	0
42	20230705	201900	262548870	9680	9680	9680	9680	0
43	20230705	201800	262548870	9680	9680	9680	9680	0
44	20230705	201700	262548870	9680	9680	9680	9680	0
45	20230705	201600	262548870	9680	9680	9680	9680	0
46	20230705	201500	262548870	9680	9680	9680	9680	0
47	20230705	201400	262548870	9680	9680	9680	9680	0
48	20230705	201300	262548870	9680	9680	9680	9680	0
49	20230705	201200	262548870	9680	9680	9680	9680	0
50	20230705	201100	262548870	9680	9680	9680	9680	0
51	20230705	201000	262548870	9680	9680	9680	9680	0
52	20230705	200900	262548870	9680	9680	9680	9680	0
53	20230705	200800	262548870	9680	9680	9680	9680	0
54	20230705	200700	262548870	9680	9680	9680	9680	0
55	20230705	200600	262548870	9680	9680	9680	9680	0
56	20230705	200500	262548870	9680	9680	9680	9680	0
57	20230705	200400	262548870	9680	9680	9680	9680	0
58	20230705	200300	262548870	9680	9680	9680	9680	0
59	20230705	200200	262548870	9680	9680	9680	9680	0
60	20230705	200100	262548870	9680	9680	9680	9680	0
61	20230705	200000	262548870	9680	9680	9680	9680	0
62	20230705	195900	262548870	9680	9680	9680	9680	358
63	20230705	195800	262548870	9680	9680	9680	9680	0
64	20230705	195700	262548870	9680	9680	9680	9680	0
65	20230705	195600	262548870	9680	9680	9680	9680	0
66	20230705	195500	262548870	9680	9680	9680	9680	0
67	20230705	195400	262548870	9680	9680	9680	9680	0
68	20230705	195300	262548870	9680	9680	9680	9680	0
69	20230705	195200	262548870	9680	9680	9680	9680	0
70	20230705	195100	262548870	9680	9680	9680	9680	0
71	20230705	195000	262548870	9680	9680	9680	9680	0
72	20230705	194900	262548870	9680	9680	9680	9680	0
73	20230705	194800	262548870	9680	9680	9680	9680	0
74	20230705	194700	262548870	9680	9680	9680	9680	0
75	20230705	194600	262548870	9680	9680	9680	9680	0
76	20230705	194500	262548870	9680	9680	9680	9680	0
77	20230705	194400	262548870	9680	9680	9680	9680	0
78	20230705	194300	262548870	9680	9680	9680	9680	0
79	20230705	194200	262548870	9680	9680	9680	9680	0
80	20230705	194100	262548870	9680	9680	9680	9680	0
81	20230705	194000	262548870	9680	9680	9680	9680	0
82	20230705	193900	262548870	9680	9680	9680	9680	0
83	20230705	193800	262548870	9680	9680	9680	9680	0
84	20230705	193700	262548870	9680	9680	9680	9680	0
85	20230705	193600	262548870	9680	9680	9680	9680	0
86	20230705	193500	262548870	9680	9680	9680	9680	0
87	20230705	193400	262548870	9680	9680	9680	9680	0
88	20230705	193300	262548870	9680	9680	9680	9680	0
89	20230705	193200	262548870	9680	9680	9680	9680	0
90	20230705	193100	262548870	9680	9680	9680	9680	0
91	20230705	193000	262548870	9680	9680	9680	9680	0
92	20230705	192900	262548870	9680	9680	9680	9680	358
93	20230705	192800	262548870	9680	9680	9680	9680	0
94	20230705	192700	262548870	9680	9680	9680	9680	0
95	20230705	192600	262548870	9680	9680	9680	9680	0
96	20230705	192500	262548870	9680	9680	9680	9680	0
97	20230705	192400	262548870	9680	9680	9680	9680	0
98	20230705	192300	262548870	9680	9680	9680	9680	0
99	20230705	192200	262548870	9680	9680	9680	9680	0
100	20230705	192100	262548870	9680	9680	9680	9680	0
101	20230705	192000	262548870	9680	9680	9680	9680	0
102	20230705	191900	262548870	9680	9680	9680	9680	0
103	20230705	191800	262548870	9680	9680	9680	9680	0
104	20230705	191700	262548870	9680	9680	9680	9680	0
105	20230705	191600	262548870	9680	9680	9680	9680	0
106	20230705	191500	262548870	9680	9680	9680	9680	0
107	20230705	191400	262548870	9680	9680	9680	9680	0
108	20230705	191300	262548870	9680	9680	9680	9680	0
109	20230705	191200	262548870	9680	9680	9680	9680	0
110	20230705	191100	262548870	9680	9680	9680	9680	0
111	20230705	191000	262548870	9680	9680	9680	9680	0
112	20230705	190900	262548870	9680	9680	9680	9680	0
113	20230705	190800	262548870	9680	9680	9680	9680	0
114	20230705	190700	262548870	9680	9680	9680	9680	0
115	20230705	190600	262548870	9680	9680	9680	9680	0
116	20230705	190500	262548870	9680	9680	9680	9680	0
117	20230705	190400	262548870	9680	9680	9680	9680	0
118	20230705	190300	262548870	9680	9680	9680	9680	0
119	20230705	190200	262548870	9680	9680	9680	9680	0
120	20230705	190100	262548870	9680	9680	9680	9680	0
121	20230705	190000	262548870	9680	9680	9680	9680	0
122	20230705	185900	262548870	9680	9680	9680	9680	358
123	20230705	185800	262548870	9680	9680	9680	9680	0
124	20230705	185700	262548870	9680	9680	9680	9680	0
125	20230705	185600	262548870	9680	9680	9680	9680	0
126	20230705	185500	262548870	9680	9680	9680	9680	0
127	20230705	185400	262548870	9680	9680	9680	9680	0
128	20230705	185300	262548870	9680	9680	9680	9680	0
129	20230705	185200	262548870	9680	9680	9680	9680	0
130	20230705	185100	262548870	9680	9680	9680	9680	0
131	20230705	185000	262548870	9680	9680	9680	9680	0
132	20230705	184900	262548870	9680	9680	9680	9680	0
133	20230705	184800	262548870	9680	9680	9680	9680	0
134	20230705	184700	262548870	9680	9680	9680	9680	0
135	20230705	184600	262548870	9680	9680	9680	9680	0
136	20230705	184500	262548870	9680	9680	9680	9680	0
137	20230705	184400	262548870	9680	9680	9680	9680	0
138	20230705	184300	262548870	9680	9680	9680	9680	0
139	20230705	184200	262548870	9680	9680	9680	9680	0
140	20230705	184100	262548870	9680	9680	9680	9680	0
141	20230705	184000	262548870	9680	9680	9680	9680	0
142	20230705	183900	262548870	9680	9680	9680	9680	0
143	20230705	183800	262548870	9680	9680	9680	9680	0
144	20230705	183700	262548870	9680	9680	9680	9680	0
145	20230705	183600	262548870	9680	9680	9680	9680	0
146	20230705	183500	262548870	9680	9680	9680	9680	0
147	20230705	183400	262548870	9680	9680	9680	9680	0
148	20230705	183300	262548870	9680	9680	9680	9680	0
149	20230705	183200	262548870	9680	9680	9680	9680	0
150	20230705	183100	262548870	9680	9680	9680	9680	0
151	20230705	183000	262548870	9680	9680	9680	9680	0
152	20230705	182900	262548870	9680	9680	9680	9680	358
153	20230705	182800	262548870	9680	9680	9680	9680	0
154	20230705	182700	262548870	9680	9680	9680	9680	0
155	20230705	182600	262548870	9680	9680	9680	9680	0
156	20230705	182500	262548870	9680	9680	9680	9680	0
157	20230705	182400	262548870	9680	9680	9680	9680	0
158	20230705	182300	262548870	9680	9680	9680	9680	0
159	20230705	182200	262548870	9680	9680	9680	9680	0
160	20230705	182100	262548870	9680	9680	9680	9680	0
161	20230705	182000	262548870	9680	9680	9680	9680	0
162	20230705	181900	262548870	9680	9680	9680	9680	0
163	20230705	181800	262548870	9680	9680	9680	9680	0
164	20230705	181700	262548870	9680	9680	9680	9680	0
165	20230705	181600	262548870	9680	9680	9680	9680	0
166	20230705	181500	262548870	9680	9680	9680	9680	0
167	20230705	181400	262548870	9680	9680	9680	9680	0
168	20230705	181300	262548870	9680	9680	9680	9680	0
169	20230705	181200	262548870	9680	9680	9680	9680	0
170	20230705	181100	262548870	9680	9680	9680	9680	0
171	20230705	181000	262548870	9680	9680	9680	9680	0
172	20230705	180900	262548870	9680	9680	9680	9680	0
173	20230705	180800	262548870	9680	9680	9680	9680	0
174	20230705	180700	262548870	9680	9680	9680	9680	0
175	20230705	180600	262548870	9680	9680	9680	9680	0
176	20230705	180500	262548870	9680	9680	9680	9680	0
177	20230705	180400	262548870	9680	9680	9680	9680	0
178	20230705	180300	262548870	9680	9680	9680	9680	0
179	20230705	180200	262548870	9680	9680	9680	9680	0
180	20230705	180100	262548870	9680	9680	9680	9680	0
181	20230705	180000	262548870	9680	9680	9680	9680	0
182	20230705	175900	262548870	9680	9680	9680	9680	358
183	20230705	175800	262548870	9680	9680	9680	9680	0
184	20230705	175700	262548870	9680	9680	9680	9680	0
185	20230705	175600	262548870	9680	9680	9680	9680	0
186	20230705	175500	262548870	9680	9680	9680	9680	0
187	20230705	175400	262548870	9680	9680	9680	9680	0
188	20230705	175300	262548870	9680	9680	9680	9680	0
189	20230705	175200	262548870	9680	9680	9680	9680	0
190	20230705	175100	262548870	9680	9680	9680	9680	0
191	20230705	175000	262548870	9680	9680	9680	9680	0
192	20230705	174900	262548870	9680	9680	9680	9680	0
193	20230705	174800	262548870	9680	9680	9680	9680	0
194	20230705	174700	262548870	9680	9680	9680	9680	0
195	20230705	174600	262548870	9680	9680	9680	9680	0
196	20230705	174500	262548870	9680	9680	9680	9680	0
197	20230705	174400	262548870	9680	9680	9680	9680	0
198	20230705	174300	262548870	9680	9680	9680	9680	0
199	20230705	174200	262548870	9680	9680	9680	9680	0
200	20230705	174100	262548870	9680	9680	9680	9680	0
201	20230705	174000	262548870	9680	9680	9680	9680	0
202	20230705	173900	262548870	9680	9680	9680	9680	0
203	20230705	173800	262548870	9680	9680	9680	9680	0
204	20230705	173700	262548870	9680	9680	9680	9680	0
205	20230705	173600	262548870	9680	9680	9680	9680	0
206	20230705	173500	262548870	9680	9680	9680	9680	0
207	20230705	173400	262548870	9680	9680	9680	9680	0
208	20230705	173300	262548870	9680	9680	9680	9680	0
209	20230705	173200	262548870	9680	9680	9680	9680	0
210	20230705	173100	262548870	9680	9680	9680	9680	0
211	20230705	173000	262548870	9680	9680	9680	9680	0
212	20230705	172900	262548870	9680	9680	9680	9680	358
213	20230705	172800	262548870	9680	9680	9680	9680	0
214	20230705	172700	262548870	9680	9680	9680	9680	0
215	20230705	172600	262548870	9680	9680	9680	9680	0
216	20230705	172500	262548870	9680	9680	9680	9680	0
217	20230705	172400	262548870	9680	9680	9680	9680	0
218	20230705	172300	262548870	9680	9680	9680	9680	0
219	20230705	172200	262548870	9680	9680	9680	9680	0
220	20230705	172100	262548870	9680	9680	9680	9680	0
221	20230705	172000	262548870	9680	9680	9680	9680	0
222	20230705	171900	262548870	9680	9680	9680	9680	0
223	20230705	171800	262548870	9680	9680	9680	9680	0
224	20230705	171700	262548870	9680	9680	9680	9680	0
225	20230705	171600	262548870	9680	9680	9680	9680	0
226	20230705	171500	262548870	9680	9680	9680	9680	0
227	20230705	171400	262548870	9680	9680	9680	9680	0
228	20230705	171300	262548870	9680	9680	9680	9680	0
229	20230705	171200	262548870	9680	9680	9680	9680	0
230	20230705	171100	262548870	9680	9680	9680	9680	0
231	20230705	171000	262548870	9680	9680	9680	9680	0
232	20230705	170900	262548870	9680	9680	9680	9680	0
233	20230705	170800	262548870	9680	9680	9680	9680	0
234	20230705	170700	262548870	9680	9680	9680	9680	0
235	20230705	170600	262548870	9680	9680	9680	9680	0
236	20230705	170500	262548870	9680	9680	9680	9680	0
237	20230705	170400	262548870	9680	9680	9680	9680	0
238	20230705	170300	262548870	9680	9680	9680	9680	0
239	20230705	170200	262548870	9680	9680	9680	9680	0
240	20230705	170100	262548870	9680	9680	9680	9680	0
241	20230705	170000	262548870	9680	9680	9680	9680	0
242	20230705	165900	262548870	9680	9680	9680	9680	358
243	20230705	165800	262548870	9680	9680	9680	9680	0
244	20230705	165700	262548870	9680	9680	9680	9680	0
245	20230705	165600	262548870	9680	9680	9680	9680	0
246	20230705	165500	262548870	9680	9680	9680	9680	0
247	20230705	165400	262548870	9680	9680	9680	9680	0
248	20230705	165300	262548870	9680	9680	9680	9680	0
249	20230705	165200	262548870	9680	9680	9680	9680	0
250	20230705	165100	262548870	9680	9680	9680	9680	0
251	20230705	165000	262548870	9680	9680	9680	9680	0
252	20230705	164900	262548870	9680	9680	9680	9680	0
253	20230705	164800	262548870	9680	9680	9680	9680	0
254	20230705	164700	262548870	9680	9680	9680	9680	0
255	20230705	164600	262548870	9680	9680	9680	9680	0
256	20230705	164500	262548870	9680	9680	9680	9680	0
257	20230705	164400	262548870	9680	9680	9680	9680	0
258	20230705	164300	262548870	9680	9680	9680	9680	0
259	20230705	164200	262548870	9680	9680	9680	9680	0
260	20230705	164100	262548870	9680	9680	9680	9680	0
261	20230705	164000	262548870	9680	9680	9680	9680	0
262	20230705	163900	262548870	9680	9680	9680	9680	0
263	20230705	163800	262548870	9680	9680	9680	9680	0
264	20230705	163700	262548870	9680	9680	9680	9680	0
265	20230705	163600	262548870	9680	9680	9680	9680	0
266	20230705	163500	262548870	9680	9680	9680	9680	0
267	20230705	163400	262548870	9680	9680	9680	9680	0
268	20230705	163300	262548870	9680	9680	9680	9680	0
269	20230705	163200	262548870	9680	9680	9680	9680	0
270	20230705	163100	262548870	9680	9680	9680	9680	0
271	20230705	163000	262548870	9680	9680	9680	9680	0
272	20230705	162900	262548870	9680	9680	9680	9680	358
273	20230705	162800	262548870	9680	9680	9680	9680	0
274	20230705	162700	262548870	9680	9680	9680	9680	0
275	20230705	162600	262548870	9680	9680	9680	9680	0
276	20230705	162500	262548870	9680	9680	9680	9680	0
277	20230705	162400	262548870	9680	9680	9680	9680	0
278	20230705	162300	262548870	9680	9680	9680	9680	0
279	20230705	162200	262548870	9680	9680	9680	9680	0
280	20230705	162100	262548870	9680	9680	9680	9680	0
281	20230705	162000	262548870	9680	9680	9680	9680	0
282	20230705	161900	262548870	9680	9680	9680	9680	0
283	20230705	161800	262548870	9680	9680	9680	9680	0
284	20230705	161700	262548870	9680	9680	9680	9680	0
285	20230705	161600	262548870	9680	9680	9680	9680	0
286	20230705	161500	262548870	9680	9680	9680	9680	0
287	20230705	161400	262548870	9680	9680	9680	9680	0
288	20230705	161300	262548870	9680	9680	9680	9680	0
289	20230705	161200	262548870	9680	9680	9680	9680	0
290	20230705	161100	262548870	9680	9680	9680	9680	0
291	20230705	161000	262548870	9680	9680	9680	9680	0
292	20230705	160900	262548870	9680	9680	9680	9680	0
293	20230705	160800	262548870	9680	9680	9680	9680	0
294	20230705	160700	262548870	9680	9680	9680	9680	0
295	20230705	160600	262548870	9680	9680	9680	9680	0
296	20230705	160500	262548870	9680	9680	9680	9680	0
297	20230705	160400	262548870	9680	9680	9680	9680	0
298	20230705	160300	262548870	9680	9680	9680	9680	0
299	20230705	160200	262548870	9680	9680	9680	9680	0
300	20230705	160100	262548870	9680	9680	9680	9680	0
301	20230705	160000	262548870	9680	9680	9680	9680	0
302	20230705	155900	262548870	9680	9680	9680	9680	358
303	20230705	155800	262548870	9680	9680	9680	9680	0
304	20230705	155700	262548870	9680	9680	9680	9680	0
305	20230705	155600	262548870	9680	9680	9680	9680	0
306	20230705	155500	262548870	9680	9680	9680	9680	0
307	20230705	155400	262548870	9680	9680	9680	9680	0
308	20230705	155300	262548870	9680	9680	9680	9680	0
309	20230705	155200	262548870	9680	9680	9680	9680	0
310	20230705	155100	262548870	9680	9680	9680	9680	0
311	20230705	155000	262548870	9680	9680	9680	9680	0
312	20230705	154900	262548870	9680	9680	9680	9680	0
313	20230705	154800	262548870	9680	9680	9680	9680	0
314	20230705	154700	262548870	9680	9680	9680	9680	0
315	20230705	154600	262548870	9680	9680	9680	9680	0
316	20230705	154500	262548870	9680	9680	9680	9680	0
317	20230705	154400	262548870	9680	9680	9680	9680	0
318	20230705	154300	262548870	9680	9680	9680	9680	0
319	20230705	154200	262548870	9680	9680	9680	9680	0
320	20230705	154100	262548870	9680	9680	9680	9680	0
321	20230705	154000	262548870	9680	9680	9680	9680	0
322	20230705	153900	262548870	9680	9680	9680	9680	0
323	20230705	153800	262548870	9680	9680	9680	9680	0
324	20230705	153700	262548870	9680	9680	9680	9680	0
325	20230705	153600	262548870	9680	9680	9680	9680	0
326	20230705	153500	262548870	9680	9680	9680	9680	0
327	20230705	153400	262548870	9680	9680	9680	9680	0
328	20230705	153300	262548870	9680	9680	9680	9680	0
329	20230705	153200	262548870	9680	9680	9680	9680	0
330	20230705	153100	262548870	9680	9680	9680	9680	0
331	20230705	153000	262548870	9680	9680	9680	9680	358
332	20230705	152900	259083430	9690	9690	9690	9690	0
333	20230705	152800	259083430	9690	9690	9690	9690	0
334	20230705	152700	259083430	9690	9690	9690	9690	0
335	20230705	152600	259083430	9690	9690	9690	9690	0
336	20230705	152500	259083430	9690	9690	9690	9690	0
337	20230705	152400	259083430	9690	9690	9690	9690	0
338	20230705	152300	259083430	9690	9690	9690	9690	0
339	20230705	152200	259083430	9690	9690	9690	9690	0
340	20230705	152100	259083430	9690	9690	9690	9690	0
341	20230705	152000	259083430	9690	9690	9690	9690	0
342	20230705	151900	259083430	9690	9690	9690	9690	39
343	20230705	151800	258705520	9690	9690	9690	9690	21
344	20230705	151700	258502030	9670	9670	9670	9670	20
345	20230705	151600	258308630	9670	9700	9700	9670	503
346	20230705	151500	253444440	9700	9700	9700	9700	0
347	20230705	151400	253444440	9700	9700	9700	9700	0
348	20230705	151300	253444440	9700	9700	9700	9700	15
349	20230705	151200	253298940	9700	9700	9700	9700	2
350	20230705	151100	253279540	9700	9690	9700	9690	133
351	20230705	151000	251989470	9670	9670	9670	9670	0
352	20230705	150900	251989470	9670	9670	9670	9670	0
353	20230705	150800	251989470	9670	9670	9670	9670	1
354	20230705	150700	251979800	9700	9700	9700	9700	0
355	20230705	150600	251979800	9700	9700	9700	9700	0
356	20230705	150500	251979800	9700	9700	9700	9700	0
357	20230705	150400	251979800	9700	9700	9700	9700	2
358	20230705	150300	251960400	9660	9660	9660	9660	0
359	20230705	150200	251960400	9660	9660	9660	9660	0
360	20230705	150100	251960400	9660	9660	9660	9660	0
361	20230705	150000	251960400	9660	9660	9660	9660	0
362	20230705	145900	251960400	9660	9660	9660	9660	40
363	20230705	145800	251574000	9700	9700	9700	9700	20
364	20230705	145700	251380000	9700	9700	9700	9700	0
365	20230705	145600	251380000	9700	9700	9700	9700	0
366	20230705	145500	251380000	9700	9700	9700	9700	0
367	20230705	145400	251380000	9700	9700	9700	9700	30
368	20230705	145300	251089000	9660	9700	9700	9660	22
369	20230705	145200	250875640	9700	9690	9700	9690	22
370	20230705	145100	250662270	9660	9660	9660	9660	20
371	20230705	145000	250469070	9650	9650	9650	9650	0
372	20230705	144900	250469070	9650	9690	9700	9650	456
373	20230705	144800	246060660	9690	9670	9690	9670	14
374	20230705	144700	245925260	9680	9680	9680	9680	0
375	20230705	144600	245925260	9680	9670	9680	9670	485
376	20230705	144500	241235210	9660	9660	9660	9660	0
377	20230705	144400	241235210	9660	9660	9660	9660	39
378	20230705	144300	240858470	9660	9660	9660	9660	0
379	20230705	144200	240858470	9660	9660	9660	9660	1
380	20230705	144100	240848810	9670	9670	9670	9670	0
381	20230705	144000	240848810	9670	9670	9670	9670	0
382	20230705	143900	240848810	9670	9670	9670	9670	0
383	20230705	143800	240848810	9670	9670	9670	9670	100
384	20230705	143700	239881810	9660	9660	9660	9660	8
385	20230705	143600	239804530	9670	9670	9670	9670	112
386	20230705	143500	238721490	9670	9670	9670	9670	2
387	20230705	143400	238702150	9680	9680	9680	9680	0
388	20230705	143300	238702150	9680	9680	9680	9680	0
389	20230705	143200	238702150	9680	9680	9680	9680	0
390	20230705	143100	238702150	9680	9680	9680	9680	0
391	20230705	143000	238702150	9680	9670	9680	9670	30
392	20230705	142900	238411950	9670	9670	9670	9670	0
393	20230705	142800	238411950	9670	9670	9670	9670	1
394	20230705	142700	238402280	9680	9680	9680	9680	0
395	20230705	142600	238402280	9680	9680	9680	9680	24
396	20230705	142500	238169960	9680	9680	9680	9680	0
397	20230705	142400	238169960	9680	9680	9680	9680	0
398	20230705	142300	238169960	9680	9680	9680	9680	20
399	20230705	142200	237976360	9680	9680	9680	9680	0
400	20230705	142100	237976360	9680	9680	9680	9680	0
401	20230705	142000	237976360	9680	9680	9680	9680	56
402	20230705	141900	237434280	9680	9680	9680	9680	0
403	20230705	141800	237434280	9680	9680	9680	9680	0
404	20230705	141700	237434280	9680	9680	9680	9680	0
405	20230705	141600	237434280	9680	9680	9680	9680	5
406	20230705	141500	237385880	9680	9680	9680	9680	0
407	20230705	141400	237385880	9680	9680	9680	9680	0
408	20230705	141300	237385880	9680	9680	9680	9680	27
409	20230705	141200	237124520	9680	9680	9680	9680	20
410	20230705	141100	236930920	9670	9670	9670	9670	0
411	20230705	141000	236930920	9670	9670	9670	9670	0
412	20230705	140900	236930920	9670	9670	9670	9670	0
413	20230705	140800	236930920	9670	9670	9670	9670	20
414	20230705	140700	236737520	9670	9670	9670	9670	0
415	20230705	140600	236737520	9670	9670	9670	9670	0
416	20230705	140500	236737520	9670	9670	9670	9670	19
417	20230705	140400	236553790	9690	9690	9690	9690	0
418	20230705	140300	236553790	9690	9690	9690	9690	0
419	20230705	140200	236553790	9690	9690	9690	9690	2
420	20230705	140100	236534410	9670	9670	9670	9670	40
421	20230705	140000	236147610	9670	9670	9670	9670	43
422	20230705	135900	235731800	9670	9670	9670	9670	12
423	20230705	135800	235615760	9670	9670	9670	9670	0
424	20230705	135700	235615760	9670	9670	9670	9670	0
425	20230705	135600	235615760	9670	9670	9670	9670	7
426	20230705	135500	235548070	9700	9700	9700	9700	0
427	20230705	135400	235548070	9700	9700	9700	9700	0
428	20230705	135300	235548070	9700	9700	9700	9700	0
429	20230705	135200	235548070	9700	9700	9700	9700	0
430	20230705	135100	235548070	9700	9700	9700	9700	0
431	20230705	135000	235548070	9700	9700	9700	9700	10
432	20230705	134900	235451070	9650	9650	9650	9650	0
433	20230705	134800	235451070	9650	9650	9650	9650	0
434	20230705	134700	235451070	9650	9650	9650	9650	20
435	20230705	134600	235258070	9650	9650	9650	9650	0
436	20230705	134500	235258070	9650	9650	9650	9650	0
437	20230705	134400	235258070	9650	9650	9650	9650	24
438	20230705	134300	235026470	9650	9650	9650	9650	22
439	20230705	134200	234814170	9650	9650	9650	9650	0
440	20230705	134100	234814170	9650	9650	9650	9650	0
441	20230705	134000	234814170	9650	9650	9650	9650	1
442	20230705	133900	234804520	9650	9650	9650	9650	0
443	20230705	133800	234804520	9650	9650	9650	9650	0
444	20230705	133700	234804520	9650	9650	9650	9650	0
445	20230705	133600	234804520	9650	9650	9650	9650	20
446	20230705	133500	234611520	9650	9650	9650	9650	0
447	20230705	133400	234611520	9650	9650	9650	9650	0
448	20230705	133300	234611520	9650	9650	9650	9650	20
449	20230705	133200	234418520	9650	9650	9650	9650	0
450	20230705	133100	234418520	9650	9650	9650	9650	0
451	20230705	133000	234418520	9650	9650	9650	9650	0
452	20230705	132900	234418520	9650	9650	9650	9650	40
453	20230705	132800	234032520	9650	9650	9650	9650	0
454	20230705	132700	234032520	9650	9650	9650	9650	0
455	20230705	132600	234032520	9650	9650	9650	9650	12
456	20230705	132500	233916720	9650	9650	9650	9650	9
457	20230705	132400	233829870	9650	9650	9650	9650	0
458	20230705	132300	233829870	9650	9650	9650	9650	0
459	20230705	132200	233829870	9650	9650	9650	9650	40
460	20230705	132100	233443870	9650	9650	9650	9650	0
461	20230705	132000	233443870	9650	9650	9650	9650	0
462	20230705	131900	233443870	9650	9650	9650	9650	0
463	20230705	131800	233443870	9650	9710	9710	9650	71
464	20230705	131700	232755600	9710	9710	9710	9710	2
465	20230705	131600	232736180	9660	9660	9660	9660	0
466	20230705	131500	232736180	9660	9660	9660	9660	20
467	20230705	131400	232542980	9650	9650	9650	9650	0
468	20230705	131300	232542980	9650	9710	9710	9650	110
469	20230705	131200	231480970	9750	9750	9750	9750	0
470	20230705	131100	231480970	9750	9750	9750	9750	75
471	20230705	131000	230749720	9750	9750	9750	9750	0
472	20230705	130900	230749720	9750	9750	9750	9750	0
473	20230705	130800	230749720	9750	9750	9750	9750	0
474	20230705	130700	230749720	9750	9750	9750	9750	0
475	20230705	130600	230749720	9750	9750	9750	9750	1
476	20230705	130500	230739970	9750	9750	9750	9750	0
477	20230705	130400	230739970	9750	9750	9750	9750	0
478	20230705	130300	230739970	9750	9850	9850	9730	11
479	20230705	130200	230632520	9850	9850	9850	9850	2
480	20230705	130100	230612820	9860	9690	9860	9690	600
481	20230705	130000	224749960	9640	9640	9640	9640	20
482	20230705	125900	224557160	9640	9640	9640	9640	0
483	20230705	125800	224557160	9640	9640	9640	9640	0
484	20230705	125700	224557160	9640	9640	9640	9640	33
485	20230705	125600	224239040	9640	9640	9640	9640	1
486	20230705	125500	224229400	9640	9640	9640	9640	0
487	20230705	125400	224229400	9640	9640	9640	9640	0
488	20230705	125300	224229400	9640	9640	9640	9640	20
489	20230705	125200	224036600	9640	9640	9640	9640	0
490	20230705	125100	224036600	9640	9640	9640	9640	137
491	20230705	125000	222715920	9640	9640	9640	9640	20
492	20230705	124900	222523120	9640	9640	9640	9640	0
493	20230705	124800	222523120	9640	9640	9640	9640	0
494	20230705	124700	222523120	9640	9640	9640	9640	0
495	20230705	124600	222523120	9640	9640	9640	9640	20
496	20230705	124500	222330320	9630	9630	9630	9630	0
497	20230705	124400	222330320	9630	9630	9630	9630	0
498	20230705	124300	222330320	9630	9630	9630	9630	0
499	20230705	124200	222330320	9630	9630	9630	9630	20
500	20230705	124100	222137720	9630	9630	9630	9630	0
501	20230705	124000	222137720	9630	9630	9630	9630	0
502	20230705	123900	222137720	9630	9630	9630	9630	20
503	20230705	123800	221945120	9620	9620	9620	9620	0
504	20230705	123700	221945120	9620	9620	9620	9620	0
505	20230705	123600	221945120	9620	9620	9620	9620	0
506	20230705	123500	221945120	9620	9620	9620	9620	20
507	20230705	123400	221752720	9620	9620	9620	9620	12
508	20230705	123300	221637280	9610	9610	9610	9610	0
509	20230705	123200	221637280	9610	9620	9620	9610	223
510	20230705	123100	219494110	9620	9620	9620	9620	0
511	20230705	123000	219494110	9620	9620	9620	9620	0
512	20230705	122900	219494110	9620	9620	9620	9620	1
513	20230705	122800	219484490	9620	9620	9620	9620	20
514	20230705	122700	219292090	9620	9620	9620	9620	0
515	20230705	122600	219292090	9620	9620	9620	9620	0
516	20230705	122500	219292090	9620	9620	9620	9620	0
517	20230705	122400	219292090	9620	9620	9620	9620	20
518	20230705	122300	219099690	9620	9620	9620	9620	0
519	20230705	122200	219099690	9620	9620	9620	9620	0
520	20230705	122100	219099690	9620	9620	9620	9620	19
521	20230705	122000	218916910	9620	9620	9620	9620	20
522	20230705	121900	218724510	9610	9610	9610	9610	0
523	20230705	121800	218724510	9610	9610	9610	9610	0
524	20230705	121700	218724510	9610	9610	9610	9610	20
525	20230705	121600	218532310	9620	9620	9620	9620	10
526	20230705	121500	218436110	9620	9620	9620	9610	110
527	20230705	121400	217378910	9620	9620	9620	9620	0
528	20230705	121300	217378910	9620	9620	9620	9620	4
529	20230705	121200	217340430	9620	9620	9620	9620	14
530	20230705	121100	217205750	9620	9620	9620	9620	264
531	20230705	121000	214666070	9630	9630	9630	9630	20
532	20230705	120900	214473470	9630	9630	9630	9630	0
533	20230705	120800	214473470	9630	9630	9630	9630	0
534	20230705	120700	214473470	9630	9630	9630	9630	9
535	20230705	120600	214386800	9660	9660	9660	9660	11
536	20230705	120500	214280540	9630	9620	9630	9620	42
537	20230705	120400	213876300	9620	9620	9620	9620	205
538	20230705	120300	211904200	9620	9630	9630	9620	25
539	20230705	120200	211663650	9630	9630	9630	9630	0
540	20230705	120100	211663650	9630	9640	9640	9630	128
541	20230705	120000	210429780	9640	9640	9640	9640	0
542	20230705	115900	210429780	9640	9640	9640	9640	20
543	20230705	115800	210236980	9640	9640	9640	9640	0
544	20230705	115700	210236980	9640	9640	9640	9640	0
545	20230705	115600	210236980	9640	9640	9640	9640	21
546	20230705	115500	210034540	9660	9660	9660	9660	0
547	20230705	115400	210034540	9660	9660	9660	9660	0
548	20230705	115300	210034540	9660	9660	9660	9660	0
549	20230705	115200	210034540	9660	9670	9670	9660	386
550	20230705	115100	206305680	9660	9660	9660	9660	0
551	20230705	115000	206305680	9660	9660	9660	9660	0
552	20230705	114900	206305680	9660	9660	9660	9660	20
553	20230705	114800	206112480	9660	9660	9660	9660	0
554	20230705	114700	206112480	9660	9660	9660	9660	106
555	20230705	114600	205088520	9690	9690	9690	9690	0
556	20230705	114500	205088520	9690	9690	9690	9690	0
557	20230705	114400	205088520	9690	9690	9690	9690	0
558	20230705	114300	205088520	9690	9690	9690	9690	0
559	20230705	114200	205088520	9690	9690	9690	9690	0
560	20230705	114100	205088520	9690	9700	9700	9690	164
561	20230705	114000	203498440	9700	9700	9700	9700	0
562	20230705	113900	203498440	9700	9700	9700	9700	0
563	20230705	113800	203498440	9700	9700	9700	9700	41
564	20230705	113700	203100740	9700	9700	9700	9700	130
565	20230705	113600	201839740	9700	9700	9700	9700	0
566	20230705	113500	201839740	9700	9700	9700	9700	0
567	20230705	113400	201839740	9700	9700	9700	9700	60
568	20230705	113300	201257740	9700	9700	9700	9700	1
569	20230705	113200	201248040	9700	9700	9700	9700	50
570	20230705	113100	200763040	9660	9660	9660	9660	19
571	20230705	113000	200579500	9650	9650	9650	9650	0
572	20230705	112900	200579500	9650	9650	9650	9650	0
573	20230705	112800	200579500	9650	9650	9650	9650	0
574	20230705	112700	200579500	9650	9650	9650	9650	20
575	20230705	112600	200386500	9650	9650	9650	9650	0
576	20230705	112500	200386500	9650	9650	9650	9650	0
577	20230705	112400	200386500	9650	9650	9650	9650	20
578	20230705	112300	200193500	9650	9650	9650	9650	0
579	20230705	112200	200193500	9650	9650	9650	9650	0
580	20230705	112100	200193500	9650	9650	9650	9650	8
581	20230705	112000	200116300	9650	9650	9650	9650	20
582	20230705	111900	199923300	9650	9650	9650	9650	0
583	20230705	111800	199923300	9650	9650	9650	9650	0
584	20230705	111700	199923300	9650	9650	9650	9650	19
585	20230705	111600	199739950	9650	9650	9650	9650	20
586	20230705	111500	199546950	9650	9650	9650	9650	78
587	20230705	111400	198794250	9620	9620	9620	9620	0
588	20230705	111300	198794250	9620	9620	9620	9620	20
589	20230705	111200	198601850	9620	9620	9620	9620	0
590	20230705	111100	198601850	9620	9620	9620	9620	0
591	20230705	111000	198601850	9620	9620	9620	9620	0
592	20230705	110900	198601850	9620	9620	9620	9620	20
593	20230705	110800	198409450	9620	9620	9620	9620	0
594	20230705	110700	198409450	9620	9620	9620	9620	0
595	20230705	110600	198409450	9620	9620	9620	9620	35
596	20230705	110500	198072750	9620	9620	9620	9620	0
597	20230705	110400	198072750	9620	9620	9620	9620	31
598	20230705	110300	197774530	9620	9620	9620	9620	0
599	20230705	110200	197774530	9620	9610	9620	9610	44
600	20230705	110100	197351680	9610	9610	9610	9610	0
601	20230705	110000	197351680	9610	9610	9610	9610	2
602	20230705	105900	197332460	9600	9600	9600	9600	224
603	20230705	105800	195182060	9610	9610	9610	9610	115
604	20230705	105700	194076910	9620	9620	9620	9620	1
605	20230705	105600	194067290	9620	9630	9630	9620	174
606	20230705	105500	192393280	9640	9640	9640	9640	5
607	20230705	105400	192345080	9640	9640	9640	9640	3
608	20230705	105300	192316160	9640	9640	9640	9640	3
609	20230705	105200	192287240	9650	9650	9650	9650	25
610	20230705	105100	192045990	9650	9650	9650	9650	0
611	20230705	105000	192045990	9650	9650	9650	9650	0
612	20230705	104900	192045990	9650	9650	9650	9650	0
613	20230705	104800	192045990	9650	9650	9650	9650	20
614	20230705	104700	191852990	9650	9650	9650	9650	0
615	20230705	104600	191852990	9650	9650	9650	9650	0
616	20230705	104500	191852990	9650	9650	9650	9650	690
617	20230705	104400	185194490	9650	9650	9650	9650	20
618	20230705	104300	185001490	9650	9650	9650	9650	0
619	20230705	104200	185001490	9650	9650	9650	9650	0
620	20230705	104100	185001490	9650	9650	9650	9650	71
621	20230705	104000	184316340	9650	9650	9650	9650	6
622	20230705	103900	184258440	9650	9650	9650	9650	0
623	20230705	103800	184258440	9650	9640	9650	9640	97
624	20230705	103700	183322810	9640	9640	9640	9640	1
625	20230705	103600	183313170	9640	9640	9640	9640	0
626	20230705	103500	183313170	9640	9640	9640	9640	0
627	20230705	103400	183313170	9640	9640	9640	9640	0
628	20230705	103300	183313170	9640	9640	9640	9640	0
629	20230705	103200	183313170	9640	9640	9640	9640	2
630	20230705	103100	183293890	9650	9650	9650	9650	0
631	20230705	103000	183293890	9650	9650	9650	9650	30
632	20230705	102900	183004390	9650	9650	9650	9650	10
633	20230705	102800	182907890	9640	9640	9640	9640	0
634	20230705	102700	182907890	9640	9630	9640	9630	24
635	20230705	102600	182676570	9630	9650	9650	9630	26
636	20230705	102500	182426050	9630	9630	9630	9630	0
637	20230705	102400	182426050	9630	9640	9640	9630	114
638	20230705	102300	181327230	9650	9650	9650	9650	1
639	20230705	102200	181317580	9650	9650	9650	9650	0
640	20230705	102100	181317580	9650	9650	9650	9650	0
641	20230705	102000	181317580	9650	9650	9650	9650	48
642	20230705	101900	180854380	9650	9650	9650	9650	50
643	20230705	101800	180371880	9650	9650	9650	9650	0
644	20230705	101700	180371880	9650	9650	9650	9650	21
645	20230705	101600	180169230	9680	9680	9680	9680	4
646	20230705	101500	180130510	9680	9680	9680	9680	10
647	20230705	101400	180033710	9680	9680	9680	9680	0
648	20230705	101300	180033710	9680	9680	9680	9680	0
649	20230705	101200	180033710	9680	9680	9680	9680	145
650	20230705	101100	178630110	9680	9680	9680	9680	0
651	20230705	101000	178630110	9680	9660	9680	9660	105
652	20230705	100900	177614170	9630	9630	9630	9630	100
653	20230705	100800	176651170	9630	9630	9630	9630	108
654	20230705	100700	175611130	9630	9630	9630	9630	0
655	20230705	100600	175611130	9630	9630	9630	9630	10
656	20230705	100500	175514830	9660	9670	9670	9660	453
657	20230705	100400	171138840	9670	9670	9670	9670	12
658	20230705	100300	171022800	9670	9670	9670	9670	4
659	20230705	100200	170984120	9670	9670	9670	9670	7
660	20230705	100100	170916430	9690	9670	9790	9670	295
661	20230705	100000	168045700	9610	9610	9610	9610	0
662	20230705	095900	168045700	9610	9610	9610	9610	0
663	20230705	095800	168045700	9610	9610	9610	9610	20
664	20230705	095700	167853500	9610	9610	9610	9610	0
665	20230705	095600	167853500	9610	9610	9610	9610	0
666	20230705	095500	167853500	9610	9610	9610	9610	0
667	20230705	095400	167853500	9610	9610	9610	9610	53
668	20230705	095300	167344170	9610	9610	9610	9610	0
669	20230705	095200	167344170	9610	9610	9610	9610	0
670	20230705	095100	167344170	9610	9660	9690	9610	170
671	20230705	095000	165707530	9660	9660	9660	9660	0
672	20230705	094900	165707530	9660	9660	9660	9660	0
673	20230705	094800	165707530	9660	9660	9660	9660	0
674	20230705	094700	165707530	9660	9670	9670	9660	225
675	20230705	094600	163533880	9660	9660	9660	9660	0
676	20230705	094500	163533880	9660	9660	9660	9660	0
677	20230705	094400	163533880	9660	9660	9660	9660	47
678	20230705	094300	163079860	9690	9690	9690	9690	6
679	20230705	094200	163021720	9690	9690	9690	9690	0
680	20230705	094100	163021720	9690	9690	9690	9690	40
681	20230705	094000	162634120	9690	9660	9690	9660	30
682	20230705	093900	162344020	9690	9690	9690	9690	0
683	20230705	093800	162344020	9690	9700	9700	9690	283
684	20230705	093700	159601700	9700	9700	9700	9700	0
685	20230705	093600	159601700	9700	9700	9700	9700	10
686	20230705	093500	159504700	9700	9700	9700	9700	20
687	20230705	093400	159310700	9700	9700	9700	9700	5
688	20230705	093300	159262200	9690	9710	9710	9680	335
689	20230705	093200	156012790	9720	9750	9750	9720	63
690	20230705	093100	155400130	9750	9760	9760	9750	231
691	20230705	093000	153146720	9800	9790	9800	9780	3
692	20230705	092900	153117350	9790	9800	9800	9790	21
693	20230705	092800	152911750	9800	9820	9820	9800	614
694	20230705	092700	146890280	9820	9820	9820	9820	21
695	20230705	092600	146684060	9820	9820	9820	9820	20
696	20230705	092500	146487660	9820	9810	9820	9810	35
697	20230705	092400	146144010	9820	9960	9970	9820	205
698	20230705	092300	144112760	9870	9910	9990	9860	782
699	20230705	092200	136348440	9910	9930	10150	9880	1074
700	20230705	092100	125528610	9930	9850	10340	9850	3498
701	20230705	092000	90267580	9850	9790	9980	9790	4016
702	20230705	091900	50509580	9750	9710	9900	9710	1630
703	20230705	091800	34400520	9880	9670	9900	9660	761
704	20230705	091700	26881700	9890	9610	9890	9610	501
705	20230705	091600	22020450	9610	9610	9610	9610	0
706	20230705	091500	22020450	9610	9610	9610	9610	0
707	20230705	091400	22020450	9610	9610	9610	9610	0
708	20230705	091300	22020450	9610	9610	9610	9610	1
709	20230705	091200	22010840	9620	9620	9620	9620	0
710	20230705	091100	22010840	9620	9620	9620	9620	100
711	20230705	091000	21048840	9520	9520	9520	9520	0
712	20230705	090900	21048840	9520	9520	9520	9520	0
713	20230705	090800	21048840	9520	9520	9520	9520	20
714	20230705	090700	20858440	9480	9480	9480	9480	0
715	20230705	090600	20858440	9480	9480	9480	9480	0
716	20230705	090500	20858440	9480	9480	9480	9480	0
717	20230705	090400	20858440	9480	9570	9570	9480	19
718	20230705	090300	20676800	9600	9490	9600	9490	1424
719	20230705	090200	7121740	9490	9490	9490	9450	656
720	20230705	090100	896940	9490	9490	9490	9490	10
721	20230705	090000	802040	9510	9560	9560	9510	84