KissMeData/071840/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193300	893351410	9690	9690	9690	9690	4042
3	20230704	193200	893351410	9690	9690	9690	9690	0
4	20230704	193100	893351410	9690	9690	9690	9690	0
5	20230704	193000	893351410	9690	9690	9690	9690	0
6	20230704	192900	893351410	9690	9690	9690	9690	0
7	20230704	192800	893351410	9690	9690	9690	9690	0
8	20230704	192700	893351410	9690	9690	9690	9690	0
9	20230704	192600	893351410	9690	9690	9690	9690	0
10	20230704	192500	893351410	9690	9690	9690	9690	0
11	20230704	192400	893351410	9690	9690	9690	9690	0
12	20230704	192300	893351410	9690	9690	9690	9690	0
13	20230704	192200	893351410	9690	9690	9690	9690	0
14	20230704	192100	893351410	9690	9690	9690	9690	0
15	20230704	192000	893351410	9690	9690	9690	9690	0
16	20230704	191900	893351410	9690	9690	9690	9690	0
17	20230704	191800	893351410	9690	9690	9690	9690	0
18	20230704	191700	893351410	9690	9690	9690	9690	0
19	20230704	191600	893351410	9690	9690	9690	9690	0
20	20230704	191500	893351410	9690	9690	9690	9690	0
21	20230704	191400	893351410	9690	9690	9690	9690	0
22	20230704	191300	893351410	9690	9690	9690	9690	0
23	20230704	191200	893351410	9690	9690	9690	9690	0
24	20230704	191100	893351410	9690	9690	9690	9690	0
25	20230704	191000	893351410	9690	9690	9690	9690	0
26	20230704	190900	893351410	9690	9690	9690	9690	0
27	20230704	190800	893351410	9690	9690	9690	9690	0
28	20230704	190700	893351410	9690	9690	9690	9690	0
29	20230704	190600	893351410	9690	9690	9690	9690	0
30	20230704	190500	893351410	9690	9690	9690	9690	0
31	20230704	190400	893351410	9690	9690	9690	9690	0
32	20230704	190300	893351410	9690	9690	9690	9690	4042
33	20230704	190200	893351410	9690	9690	9690	9690	0
34	20230704	190100	893351410	9690	9690	9690	9690	0
35	20230704	190000	893351410	9690	9690	9690	9690	0
36	20230704	185900	893351410	9690	9690	9690	9690	0
37	20230704	185800	893351410	9690	9690	9690	9690	0
38	20230704	185700	893351410	9690	9690	9690	9690	0
39	20230704	185600	893351410	9690	9690	9690	9690	0
40	20230704	185500	893351410	9690	9690	9690	9690	0
41	20230704	185400	893351410	9690	9690	9690	9690	0
42	20230704	185300	893351410	9690	9690	9690	9690	0
43	20230704	185200	893351410	9690	9690	9690	9690	0
44	20230704	185100	893351410	9690	9690	9690	9690	0
45	20230704	185000	893351410	9690	9690	9690	9690	0
46	20230704	184900	893351410	9690	9690	9690	9690	0
47	20230704	184800	893351410	9690	9690	9690	9690	0
48	20230704	184700	893351410	9690	9690	9690	9690	0
49	20230704	184600	893351410	9690	9690	9690	9690	0
50	20230704	184500	893351410	9690	9690	9690	9690	0
51	20230704	184400	893351410	9690	9690	9690	9690	0
52	20230704	184300	893351410	9690	9690	9690	9690	0
53	20230704	184200	893351410	9690	9690	9690	9690	0
54	20230704	184100	893351410	9690	9690	9690	9690	0
55	20230704	184000	893351410	9690	9690	9690	9690	0
56	20230704	183900	893351410	9690	9690	9690	9690	0
57	20230704	183800	893351410	9690	9690	9690	9690	0
58	20230704	183700	893351410	9690	9690	9690	9690	0
59	20230704	183600	893351410	9690	9690	9690	9690	0
60	20230704	183500	893351410	9690	9690	9690	9690	0
61	20230704	183400	893351410	9690	9690	9690	9690	0
62	20230704	183300	893351410	9690	9690	9690	9690	4042
63	20230704	183200	893351410	9690	9690	9690	9690	0
64	20230704	183100	893351410	9690	9690	9690	9690	0
65	20230704	183000	893351410	9690	9690	9690	9690	0
66	20230704	182900	893351410	9690	9690	9690	9690	0
67	20230704	182800	893351410	9690	9690	9690	9690	0
68	20230704	182700	893351410	9690	9690	9690	9690	0
69	20230704	182600	893351410	9690	9690	9690	9690	0
70	20230704	182500	893351410	9690	9690	9690	9690	0
71	20230704	182400	893351410	9690	9690	9690	9690	0
72	20230704	182300	893351410	9690	9690	9690	9690	0
73	20230704	182200	893351410	9690	9690	9690	9690	0
74	20230704	182100	893351410	9690	9690	9690	9690	0
75	20230704	182000	893351410	9690	9690	9690	9690	0
76	20230704	181900	893351410	9690	9690	9690	9690	0
77	20230704	181800	893351410	9690	9690	9690	9690	0
78	20230704	181700	893351410	9690	9690	9690	9690	0
79	20230704	181600	893351410	9690	9690	9690	9690	0
80	20230704	181500	893351410	9690	9690	9690	9690	0
81	20230704	181400	893351410	9690	9690	9690	9690	0
82	20230704	181300	893351410	9690	9690	9690	9690	0
83	20230704	181200	893351410	9690	9690	9690	9690	0
84	20230704	181100	893351410	9690	9690	9690	9690	0
85	20230704	181000	893351410	9690	9690	9690	9690	0
86	20230704	180900	893351410	9690	9690	9690	9690	0
87	20230704	180800	893351410	9690	9690	9690	9690	0
88	20230704	180700	893351410	9690	9690	9690	9690	0
89	20230704	180600	893351410	9690	9690	9690	9690	0
90	20230704	180500	893351410	9690	9690	9690	9690	0
91	20230704	180400	893351410	9690	9690	9690	9690	0
92	20230704	180300	893351410	9690	9690	9690	9690	4042
93	20230704	180200	893351410	9690	9690	9690	9690	0
94	20230704	180100	893351410	9690	9690	9690	9690	0
95	20230704	180000	893351410	9690	9690	9690	9690	0
96	20230704	175900	893351410	9690	9690	9690	9690	0
97	20230704	175800	893351410	9690	9690	9690	9690	0
98	20230704	175700	893351410	9690	9690	9690	9690	0
99	20230704	175600	893351410	9690	9690	9690	9690	0
100	20230704	175500	893351410	9690	9690	9690	9690	0
101	20230704	175400	893351410	9690	9690	9690	9690	0
102	20230704	175300	893351410	9690	9690	9690	9690	0
103	20230704	175200	893351410	9690	9690	9690	9690	0
104	20230704	175100	893351410	9690	9690	9690	9690	0
105	20230704	175000	893351410	9690	9690	9690	9690	0
106	20230704	174900	893351410	9690	9690	9690	9690	0
107	20230704	174800	893351410	9690	9690	9690	9690	0
108	20230704	174700	893351410	9690	9690	9690	9690	0
109	20230704	174600	893351410	9690	9690	9690	9690	0
110	20230704	174500	893351410	9690	9690	9690	9690	0
111	20230704	174400	893351410	9690	9690	9690	9690	0
112	20230704	174300	893351410	9690	9690	9690	9690	0
113	20230704	174200	893351410	9690	9690	9690	9690	0
114	20230704	174100	893351410	9690	9690	9690	9690	0
115	20230704	174000	893351410	9690	9690	9690	9690	0
116	20230704	173900	893351410	9690	9690	9690	9690	0
117	20230704	173800	893351410	9690	9690	9690	9690	0
118	20230704	173700	893351410	9690	9690	9690	9690	0
119	20230704	173600	893351410	9690	9690	9690	9690	0
120	20230704	173500	893351410	9690	9690	9690	9690	0
121	20230704	173400	893351410	9690	9690	9690	9690	0
122	20230704	173300	893351410	9690	9690	9690	9690	4042
123	20230704	173200	893351410	9690	9690	9690	9690	0
124	20230704	173100	893351410	9690	9690	9690	9690	0
125	20230704	173000	893351410	9690	9690	9690	9690	0
126	20230704	172900	893351410	9690	9690	9690	9690	0
127	20230704	172800	893351410	9690	9690	9690	9690	0
128	20230704	172700	893351410	9690	9690	9690	9690	0
129	20230704	172600	893351410	9690	9690	9690	9690	0
130	20230704	172500	893351410	9690	9690	9690	9690	0
131	20230704	172400	893351410	9690	9690	9690	9690	0
132	20230704	172300	893351410	9690	9690	9690	9690	0
133	20230704	172200	893351410	9690	9690	9690	9690	0
134	20230704	172100	893351410	9690	9690	9690	9690	0
135	20230704	172000	893351410	9690	9690	9690	9690	0
136	20230704	171900	893351410	9690	9690	9690	9690	0
137	20230704	171800	893351410	9690	9690	9690	9690	0
138	20230704	171700	893351410	9690	9690	9690	9690	0
139	20230704	171600	893351410	9690	9690	9690	9690	0
140	20230704	171500	893351410	9690	9690	9690	9690	0
141	20230704	171400	893351410	9690	9690	9690	9690	0
142	20230704	171300	893351410	9690	9690	9690	9690	0
143	20230704	171200	893351410	9690	9690	9690	9690	0
144	20230704	171100	893351410	9690	9690	9690	9690	0
145	20230704	171000	893351410	9690	9690	9690	9690	0
146	20230704	170900	893351410	9690	9690	9690	9690	0
147	20230704	170800	893351410	9690	9690	9690	9690	0
148	20230704	170700	893351410	9690	9690	9690	9690	0
149	20230704	170600	893351410	9690	9690	9690	9690	0
150	20230704	170500	893351410	9690	9690	9690	9690	0
151	20230704	170400	893351410	9690	9690	9690	9690	0
152	20230704	170300	893351410	9690	9690	9690	9690	4042
153	20230704	170200	893351410	9690	9690	9690	9690	0
154	20230704	170100	893351410	9690	9690	9690	9690	0
155	20230704	170000	893351410	9690	9690	9690	9690	0
156	20230704	165900	893351410	9690	9690	9690	9690	0
157	20230704	165800	893351410	9690	9690	9690	9690	0
158	20230704	165700	893351410	9690	9690	9690	9690	0
159	20230704	165600	893351410	9690	9690	9690	9690	0
160	20230704	165500	893351410	9690	9690	9690	9690	0
161	20230704	165400	893351410	9690	9690	9690	9690	0
162	20230704	165300	893351410	9690	9690	9690	9690	0
163	20230704	165200	893351410	9690	9690	9690	9690	0
164	20230704	165100	893351410	9690	9690	9690	9690	0
165	20230704	165000	893351410	9690	9690	9690	9690	0
166	20230704	164900	893351410	9690	9690	9690	9690	0
167	20230704	164800	893351410	9690	9690	9690	9690	0
168	20230704	164700	893351410	9690	9690	9690	9690	0
169	20230704	164600	893351410	9690	9690	9690	9690	0
170	20230704	164500	893351410	9690	9690	9690	9690	0
171	20230704	164400	893351410	9690	9690	9690	9690	0
172	20230704	164300	893351410	9690	9690	9690	9690	0
173	20230704	164200	893351410	9690	9690	9690	9690	0
174	20230704	164100	893351410	9690	9690	9690	9690	0
175	20230704	164000	893351410	9690	9690	9690	9690	0
176	20230704	163900	893351410	9690	9690	9690	9690	0
177	20230704	163800	893351410	9690	9690	9690	9690	0
178	20230704	163700	893351410	9690	9690	9690	9690	0
179	20230704	163600	893351410	9690	9690	9690	9690	0
180	20230704	163500	893351410	9690	9690	9690	9690	0
181	20230704	163400	893351410	9690	9690	9690	9690	0
182	20230704	163300	893351410	9690	9690	9690	9690	4042
183	20230704	163200	893351410	9690	9690	9690	9690	0
184	20230704	163100	893351410	9690	9690	9690	9690	0
185	20230704	163000	893351410	9690	9690	9690	9690	0
186	20230704	162900	893351410	9690	9690	9690	9690	0
187	20230704	162800	893351410	9690	9690	9690	9690	0
188	20230704	162700	893351410	9690	9690	9690	9690	0
189	20230704	162600	893351410	9690	9690	9690	9690	0
190	20230704	162500	893351410	9690	9690	9690	9690	0
191	20230704	162400	893351410	9690	9690	9690	9690	0
192	20230704	162300	893351410	9690	9690	9690	9690	0
193	20230704	162200	893351410	9690	9690	9690	9690	0
194	20230704	162100	893351410	9690	9690	9690	9690	0
195	20230704	162000	893351410	9690	9690	9690	9690	0
196	20230704	161900	893351410	9690	9690	9690	9690	0
197	20230704	161800	893351410	9690	9690	9690	9690	0
198	20230704	161700	893351410	9690	9690	9690	9690	0
199	20230704	161600	893351410	9690	9690	9690	9690	0
200	20230704	161500	893351410	9690	9690	9690	9690	0
201	20230704	161400	893351410	9690	9690	9690	9690	0
202	20230704	161300	893351410	9690	9690	9690	9690	0
203	20230704	161200	893351410	9690	9690	9690	9690	0
204	20230704	161100	893351410	9690	9690	9690	9690	0
205	20230704	161000	893351410	9690	9690	9690	9690	0
206	20230704	160900	893351410	9690	9690	9690	9690	0
207	20230704	160800	893351410	9690	9690	9690	9690	0
208	20230704	160700	893351410	9690	9690	9690	9690	0
209	20230704	160600	893351410	9690	9690	9690	9690	0
210	20230704	160500	893351410	9690	9690	9690	9690	0
211	20230704	160400	893351410	9690	9690	9690	9690	0
212	20230704	160300	893351410	9690	9690	9690	9690	4042
213	20230704	160200	893351410	9690	9690	9690	9690	0
214	20230704	160100	893351410	9690	9690	9690	9690	0
215	20230704	160000	893351410	9690	9690	9690	9690	0
216	20230704	155900	893351410	9690	9690	9690	9690	0
217	20230704	155800	893351410	9690	9690	9690	9690	0
218	20230704	155700	893351410	9690	9690	9690	9690	0
219	20230704	155600	893351410	9690	9690	9690	9690	0
220	20230704	155500	893351410	9690	9690	9690	9690	0
221	20230704	155400	893351410	9690	9690	9690	9690	0
222	20230704	155300	893351410	9690	9690	9690	9690	0
223	20230704	155200	893351410	9690	9690	9690	9690	0
224	20230704	155100	893351410	9690	9690	9690	9690	0
225	20230704	155000	893351410	9690	9690	9690	9690	0
226	20230704	154900	893351410	9690	9690	9690	9690	0
227	20230704	154800	893351410	9690	9690	9690	9690	0
228	20230704	154700	893351410	9690	9690	9690	9690	0
229	20230704	154600	893351410	9690	9690	9690	9690	0
230	20230704	154500	893351410	9690	9690	9690	9690	0
231	20230704	154400	893351410	9690	9690	9690	9690	0
232	20230704	154300	893351410	9690	9690	9690	9690	0
233	20230704	154200	893351410	9690	9690	9690	9690	0
234	20230704	154100	893351410	9690	9690	9690	9690	0
235	20230704	154000	893351410	9690	9690	9690	9690	0
236	20230704	153900	893351410	9690	9690	9690	9690	0
237	20230704	153800	893351410	9690	9690	9690	9690	0
238	20230704	153700	893351410	9690	9690	9690	9690	0
239	20230704	153600	893351410	9690	9690	9690	9690	0
240	20230704	153500	893351410	9690	9690	9690	9690	0
241	20230704	153400	893351410	9690	9690	9690	9690	0
242	20230704	153300	893351410	9690	9690	9690	9690	4042
243	20230704	153200	893351410	9690	9690	9690	9690	0
244	20230704	153100	893351410	9690	9690	9690	9690	0
245	20230704	153000	893351410	9690	9690	9690	9690	4042
246	20230704	152900	854184430	9670	9670	9670	9670	0
247	20230704	152800	854184430	9670	9670	9670	9670	0
248	20230704	152700	854184430	9670	9670	9670	9670	0
249	20230704	152600	854184430	9670	9670	9670	9670	0
250	20230704	152500	854184430	9670	9670	9670	9670	0
251	20230704	152400	854184430	9670	9670	9670	9670	0
252	20230704	152300	854184430	9670	9670	9670	9670	0
253	20230704	152200	854184430	9670	9670	9670	9670	0
254	20230704	152100	854184430	9670	9670	9670	9670	0
255	20230704	152000	854184430	9670	9670	9670	9670	0
256	20230704	151900	854184430	9670	9670	9670	9670	187
257	20230704	151800	852376140	9670	9660	9670	9640	203
258	20230704	151700	850413200	9670	9670	9680	9670	214
259	20230704	151600	848343810	9670	9670	9670	9670	216
260	20230704	151500	846255090	9680	9680	9680	9670	127
261	20230704	151400	845025780	9680	9680	9680	9680	386
262	20230704	151300	841289300	9670	9650	9680	9650	1120
263	20230704	151200	830466740	9650	9620	9650	9620	836
264	20230704	151100	822411850	9620	9590	9620	9590	506
265	20230704	151000	817547390	9600	9600	9600	9600	300
266	20230704	150900	814667390	9600	9590	9600	9590	1482
267	20230704	150800	800441660	9590	9590	9590	9590	20
268	20230704	150700	800249860	9580	9590	9590	9580	5
269	20230704	150600	800201940	9590	9590	9590	9590	121
270	20230704	150500	799041550	9590	9580	9590	9580	494
271	20230704	150400	794309010	9580	9580	9580	9580	10
272	20230704	150300	794213210	9570	9570	9570	9570	871
273	20230704	150200	785877740	9560	9560	9560	9560	562
274	20230704	150100	780505020	9560	9550	9560	9550	191
275	20230704	150000	778679080	9560	9540	9560	9540	95
276	20230704	145900	777772740	9560	9530	9560	9530	1165
277	20230704	145800	766659490	9530	9520	9530	9520	1112
278	20230704	145700	756063040	9520	9500	9520	9500	896
279	20230704	145600	747542050	9500	9520	9520	9500	205
280	20230704	145500	745594510	9510	9500	9510	9500	334
281	20230704	145400	742420570	9510	9500	9510	9500	389
282	20230704	145300	738722070	9500	9490	9500	9480	737
283	20230704	145200	731725900	9490	9490	9500	9480	756
284	20230704	145100	724551460	9490	9500	9500	9490	264
285	20230704	145000	722044420	9490	9500	9500	9490	105
286	20230704	144900	721047850	9500	9510	9510	9500	462
287	20230704	144800	716658580	9510	9510	9520	9510	334
288	20230704	144700	713482140	9520	9520	9520	9520	75
289	20230704	144600	712768140	9520	9520	9520	9520	93
290	20230704	144500	711882780	9530	9530	9530	9520	100
291	20230704	144400	710930670	9520	9530	9530	9520	90
292	20230704	144300	710073860	9520	9520	9530	9520	172
293	20230704	144200	708436410	9520	9520	9520	9520	61
294	20230704	144100	707855690	9520	9520	9530	9520	140
295	20230704	144000	706522780	9520	9520	9530	9500	296
296	20230704	143900	703706530	9530	9490	9530	9490	1708
297	20230704	143800	687481360	9500	9530	9530	9490	2942
298	20230704	143700	659506900	9530	9530	9530	9520	193
299	20230704	143600	657669100	9530	9530	9530	9520	67
300	20230704	143500	657030600	9530	9540	9540	9530	110
301	20230704	143400	655982230	9540	9540	9540	9540	78
302	20230704	143300	655238110	9540	9540	9540	9540	138
303	20230704	143200	653921590	9540	9550	9550	9540	2540
304	20230704	143100	629689830	9540	9540	9540	9540	182
305	20230704	143000	627953550	9540	9540	9540	9540	89
306	20230704	142900	627104490	9550	9570	9570	9530	5190
307	20230704	142800	577567710	9560	9530	9560	9530	182
308	20230704	142700	575830520	9560	9530	9560	9530	2859
309	20230704	142600	548527860	9530	9530	9530	9530	239
310	20230704	142500	546250190	9540	9530	9540	9530	343
311	20230704	142400	542978860	9530	9540	9540	9530	121
312	20230704	142300	541825440	9530	9540	9540	9530	293
313	20230704	142200	539031110	9540	9540	9550	9530	1022
314	20230704	142100	529286740	9550	9540	9550	9540	114
315	20230704	142000	528199160	9540	9540	9540	9540	89
316	20230704	141900	527350100	9550	9540	9550	9530	210
317	20230704	141800	525347580	9540	9540	9540	9540	42
318	20230704	141700	524946900	9540	9540	9550	9540	686
319	20230704	141600	518402250	9550	9540	9560	9540	411
320	20230704	141500	514480950	9540	9550	9550	9530	281
321	20230704	141400	511800110	9540	9550	9560	9540	339
322	20230704	141300	508565280	9550	9560	9560	9550	193
323	20230704	141200	506722090	9550	9550	9550	9550	229
324	20230704	141100	504535140	9560	9550	9560	9550	125
325	20230704	141000	503341170	9550	9540	9550	9540	397
326	20230704	140900	499552300	9550	9550	9550	9540	33
327	20230704	140800	499237160	9540	9560	9570	9540	580
328	20230704	140700	493693830	9570	9590	9590	9570	1127
329	20230704	140600	482892920	9590	9590	9590	9590	587
330	20230704	140500	477263590	9580	9570	9580	9570	232
331	20230704	140400	475041950	9580	9600	9600	9570	2218
332	20230704	140300	453787310	9590	9600	9600	9590	228
333	20230704	140200	451600550	9610	9600	9610	9600	189
334	20230704	140100	449785150	9610	9610	9610	9600	257
335	20230704	140000	447316270	9600	9600	9600	9590	490
336	20230704	135900	442613330	9600	9590	9600	9590	190
337	20230704	135800	440790230	9600	9600	9600	9580	255
338	20230704	135700	438344770	9590	9610	9610	9590	945
339	20230704	135600	429273600	9610	9610	9610	9610	131
340	20230704	135500	428014690	9610	9610	9610	9610	89
341	20230704	135400	427159400	9610	9620	9620	9610	536
342	20230704	135300	422008430	9620	9620	9630	9620	787
343	20230704	135200	414437290	9630	9630	9630	9630	67
344	20230704	135100	413792080	9640	9630	9640	9630	410
345	20230704	135000	409842630	9620	9640	9640	9620	932
346	20230704	134900	400867440	9630	9650	9650	9630	830
347	20230704	134800	392866170	9660	9660	9660	9650	343
348	20230704	134700	389555970	9650	9660	9660	9650	526
349	20230704	134600	384479640	9660	9670	9670	9660	52
350	20230704	134500	383977310	9650	9660	9660	9650	284
351	20230704	134400	381234760	9660	9670	9680	9650	4179
352	20230704	134300	340869410	9680	9680	9680	9680	89
353	20230704	134200	340007890	9680	9680	9680	9680	92
354	20230704	134100	339117330	9680	9680	9680	9670	115
355	20230704	134000	338005030	9680	9680	9680	9670	92
356	20230704	133900	337115370	9670	9680	9680	9670	99
357	20230704	133800	336157940	9680	9680	9680	9680	588
358	20230704	133700	330466100	9690	9700	9700	9690	546
359	20230704	133600	325175340	9700	9700	9700	9700	1105
360	20230704	133500	314456840	9700	9700	9710	9700	294
361	20230704	133400	311603030	9700	9710	9710	9700	157
362	20230704	133300	310079450	9720	9710	9720	9710	95
363	20230704	133200	309156940	9720	9710	9720	9710	98
364	20230704	133100	308205300	9720	9730	9730	9720	33
365	20230704	133000	307884530	9730	9730	9730	9730	40
366	20230704	132900	307495330	9760	9740	9760	9740	59
367	20230704	132800	306920230	9730	9730	9730	9730	0
368	20230704	132700	306920230	9730	9730	9730	9730	3
369	20230704	132600	306891040	9730	9730	9730	9730	0
370	20230704	132500	306891040	9730	9730	9730	9730	0
371	20230704	132400	306891040	9730	9730	9730	9730	3
372	20230704	132300	306861850	9740	9740	9740	9740	1
373	20230704	132200	306852110	9730	9730	9730	9730	13
374	20230704	132100	306725620	9720	9720	9720	9720	3
375	20230704	132000	306696460	9730	9730	9730	9730	0
376	20230704	131900	306696460	9730	9730	9730	9730	2
377	20230704	131800	306677000	9730	9730	9730	9730	7
378	20230704	131700	306608890	9710	9710	9710	9710	3
379	20230704	131600	306579760	9710	9710	9710	9710	0
380	20230704	131500	306579760	9710	9720	9720	9710	150
381	20230704	131400	305122250	9720	9720	9720	9720	3
382	20230704	131300	305093090	9730	9730	9730	9730	0
383	20230704	131200	305093090	9730	9730	9730	9730	0
384	20230704	131100	305093090	9730	9730	9730	9730	0
385	20230704	131000	305093090	9730	9730	9730	9720	49
386	20230704	130900	304616350	9730	9720	9730	9720	194
387	20230704	130800	302730650	9720	9720	9720	9710	23
388	20230704	130700	302507240	9700	9700	9700	9700	1
389	20230704	130600	302497540	9700	9700	9700	9700	53
390	20230704	130500	301983440	9690	9690	9690	9690	2628
391	20230704	130400	276518120	9680	9680	9680	9680	0
392	20230704	130300	276518120	9680	9680	9680	9680	3
393	20230704	130200	276489080	9680	9680	9680	9680	0
394	20230704	130100	276489080	9680	9680	9680	9680	165
395	20230704	130000	274891880	9680	9680	9680	9680	3
396	20230704	125900	274862840	9690	9690	9690	9690	1
397	20230704	125800	274853150	9690	9690	9690	9690	5
398	20230704	125700	274804700	9680	9680	9680	9680	250
399	20230704	125600	272384700	9680	9690	9690	9680	855
400	20230704	125500	264105620	9690	9690	9690	9690	36
401	20230704	125400	263756780	9690	9680	9690	9680	48
402	20230704	125300	263292100	9690	9690	9690	9690	110
403	20230704	125200	262226200	9680	9680	9680	9680	3
404	20230704	125100	262197160	9680	9680	9680	9680	0
405	20230704	125000	262197160	9680	9680	9680	9680	0
406	20230704	124900	262197160	9680	9680	9680	9680	3
407	20230704	124800	262168120	9690	9690	9690	9690	10
408	20230704	124700	262071220	9690	9690	9690	9690	8
409	20230704	124600	261993700	9680	9680	9680	9680	200
410	20230704	124500	260057700	9680	9680	9680	9680	3
411	20230704	124400	260028660	9690	9690	9690	9690	6
412	20230704	124300	259970520	9690	9690	9690	9690	5
413	20230704	124200	259922070	9680	9680	9680	9680	3
414	20230704	124100	259893030	9690	9690	9690	9690	0
415	20230704	124000	259893030	9690	9690	9690	9690	0
416	20230704	123900	259893030	9690	9680	9690	9680	181
417	20230704	123800	258140940	9690	9690	9690	9690	21
418	20230704	123700	257937450	9690	9690	9690	9690	29
419	20230704	123600	257656440	9690	9690	9690	9690	21
420	20230704	123500	257452950	9690	9690	9690	9690	150
421	20230704	123400	255999450	9690	9690	9690	9690	3
422	20230704	123300	255970380	9690	9690	9690	9690	75
423	20230704	123200	255243630	9680	9680	9680	9680	0
424	20230704	123100	255243630	9680	9690	9690	9680	9
425	20230704	123000	255156450	9690	9690	9690	9690	2
426	20230704	122900	255137070	9690	9690	9690	9690	7
427	20230704	122800	255069240	9680	9680	9680	9680	9
428	20230704	122700	254982120	9690	9690	9690	9690	0
429	20230704	122600	254982120	9690	9690	9690	9690	10
430	20230704	122500	254885220	9700	9700	9700	9700	1
431	20230704	122400	254875520	9700	9700	9700	9690	37
432	20230704	122300	254516650	9700	9700	9700	9700	0
433	20230704	122200	254516650	9700	9710	9710	9700	211
434	20230704	122100	252469930	9720	9720	9770	9720	5
435	20230704	122000	252421280	9770	9690	9770	9690	244
436	20230704	121900	250050450	9690	9690	9690	9690	1
437	20230704	121800	250040760	9690	9680	9690	9680	90
438	20230704	121700	249169130	9680	9690	9690	9680	6
439	20230704	121600	249111020	9690	9690	9690	9690	6
440	20230704	121500	249052880	9680	9680	9680	9680	325
441	20230704	121400	245906880	9680	9680	9680	9680	26
442	20230704	121300	245655200	9680	9680	9680	9680	48
443	20230704	121200	245190560	9680	9680	9680	9680	264
444	20230704	121100	242635040	9690	9690	9690	9690	161
445	20230704	121000	241074950	9690	9690	9690	9680	189
446	20230704	120900	239245020	9690	9700	9700	9690	1173
447	20230704	120800	227878620	9700	9700	9700	9700	44
448	20230704	120700	227451820	9700	9700	9700	9700	20
449	20230704	120600	227257820	9700	9700	9700	9700	23
450	20230704	120500	227034720	9700	9700	9700	9700	30
451	20230704	120400	226743720	9700	9720	9720	9700	1551
452	20230704	120300	211690630	9720	9720	9720	9720	8
453	20230704	120200	211612870	9720	9720	9720	9720	0
454	20230704	120100	211612870	9720	9720	9720	9720	41
455	20230704	120000	211214350	9720	9720	9720	9720	0
456	20230704	115900	211214350	9720	9720	9720	9720	15
457	20230704	115800	211068550	9720	9720	9720	9720	292
458	20230704	115700	208230310	9730	9730	9730	9730	1
459	20230704	115600	208220580	9730	9730	9730	9730	50
460	20230704	115500	207734080	9720	9720	9720	9720	3
461	20230704	115400	207704920	9720	9720	9720	9720	0
462	20230704	115300	207704920	9720	9720	9720	9720	6
463	20230704	115200	207646600	9720	9720	9720	9720	6
464	20230704	115100	207588280	9720	9730	9730	9720	889
465	20230704	115000	198943810	9730	9730	9730	9730	9
466	20230704	114900	198856240	9730	9730	9730	9730	0
467	20230704	114800	198856240	9730	9730	9730	9730	3
468	20230704	114700	198827050	9730	9730	9730	9730	0
469	20230704	114600	198827050	9730	9730	9730	9730	0
470	20230704	114500	198827050	9730	9730	9730	9730	3
471	20230704	114400	198797860	9730	9730	9730	9730	0
472	20230704	114300	198797860	9730	9730	9730	9730	0
473	20230704	114200	198797860	9730	9730	9730	9730	0
474	20230704	114100	198797860	9730	9730	9730	9730	6
475	20230704	114000	198739480	9730	9730	9730	9730	10
476	20230704	113900	198642180	9760	9760	9760	9760	4
477	20230704	113800	198603140	9730	9730	9730	9730	3
478	20230704	113700	198573950	9730	9730	9730	9730	0
479	20230704	113600	198573950	9730	9730	9730	9730	20
480	20230704	113500	198379350	9730	9730	9730	9730	0
481	20230704	113400	198379350	9730	9720	9730	9720	6
482	20230704	113300	198321000	9720	9720	9720	9720	0
483	20230704	113200	198321000	9720	9720	9720	9720	0
484	20230704	113100	198321000	9720	9720	9720	9720	3
485	20230704	113000	198291840	9720	9720	9720	9720	0
486	20230704	112900	198291840	9720	9720	9720	9720	0
487	20230704	112800	198291840	9720	9720	9720	9720	3
488	20230704	112700	198262680	9730	9730	9730	9730	0
489	20230704	112600	198262680	9730	9730	9730	9730	0
490	20230704	112500	198262680	9730	9730	9730	9730	0
491	20230704	112400	198262680	9730	9730	9730	9720	9
492	20230704	112300	198175140	9720	9720	9720	9720	0
493	20230704	112200	198175140	9720	9720	9720	9720	3
494	20230704	112100	198145980	9730	9730	9730	9730	50
495	20230704	112000	197659480	9720	9720	9720	9720	3
496	20230704	111900	197630320	9720	9720	9720	9720	0
497	20230704	111800	197630320	9720	9720	9720	9720	0
498	20230704	111700	197630320	9720	9720	9720	9720	3
499	20230704	111600	197601160	9730	9730	9730	9730	53
500	20230704	111500	197085470	9720	9720	9720	9720	0
501	20230704	111400	197085470	9720	9720	9720	9720	0
502	20230704	111300	197085470	9720	9720	9720	9720	113
503	20230704	111200	195987110	9720	9720	9720	9720	60
504	20230704	111100	195403910	9730	9730	9730	9730	116
505	20230704	111000	194275230	9730	9730	9730	9730	3
506	20230704	110900	194246040	9730	9730	9730	9730	0
507	20230704	110800	194246040	9730	9730	9730	9730	1
508	20230704	110700	194236310	9740	9740	9740	9740	2
509	20230704	110600	194216830	9760	9740	9760	9730	252
510	20230704	110500	191764710	9740	9740	9740	9740	0
511	20230704	110400	191764710	9740	9750	9760	9740	6
512	20230704	110300	191706230	9760	9760	9760	9760	1
513	20230704	110200	191696470	9780	9780	9780	9780	13
514	20230704	110100	191569330	9750	9750	9750	9750	2
515	20230704	110000	191549830	9750	9750	9750	9750	1
516	20230704	105900	191540080	9780	9780	9780	9780	0
517	20230704	105800	191540080	9780	9780	9780	9780	0
518	20230704	105700	191540080	9780	9780	9780	9780	95
519	20230704	105600	190610980	9780	9770	9780	9770	100
520	20230704	105500	189633010	9780	9780	9780	9780	10
521	20230704	105400	189535210	9780	9780	9780	9780	0
522	20230704	105300	189535210	9780	9780	9780	9780	0
523	20230704	105200	189535210	9780	9770	9780	9770	102
524	20230704	105100	188537940	9760	9760	9760	9760	200
525	20230704	105000	186585940	9760	9760	9760	9760	100
526	20230704	104900	185609940	9750	9750	9750	9740	163
527	20230704	104800	184020720	9750	9750	9750	9750	11
528	20230704	104700	183913470	9750	9740	9750	9740	71
529	20230704	104600	183221920	9740	9740	9740	9740	30
530	20230704	104500	182929720	9730	9730	9730	9730	3
531	20230704	104400	182900530	9730	9730	9730	9730	0
532	20230704	104300	182900530	9730	9730	9730	9730	10
533	20230704	104200	182803230	9730	9730	9730	9730	0
534	20230704	104100	182803230	9730	9730	9730	9730	3
535	20230704	104000	182774040	9730	9730	9730	9730	0
536	20230704	103900	182774040	9730	9730	9730	9730	75
537	20230704	103800	182044290	9730	9730	9730	9730	3
538	20230704	103700	182015100	9740	9740	9740	9740	0
539	20230704	103600	182015100	9740	9740	9740	9740	1
540	20230704	103500	182005360	9730	9730	9730	9730	3
541	20230704	103400	181976170	9740	9740	9740	9740	0
542	20230704	103300	181976170	9740	9730	9740	9730	587
543	20230704	103200	176259190	9730	9730	9730	9730	1
544	20230704	103100	176249460	9730	9720	9730	9720	103
545	20230704	103000	175247300	9720	9720	9720	9720	0
546	20230704	102900	175247300	9720	9720	9720	9720	0
547	20230704	102800	175247300	9720	9720	9720	9720	0
548	20230704	102700	175247300	9720	9720	9720	9720	3
549	20230704	102600	175218140	9720	9730	9730	9720	236
550	20230704	102500	172924210	9720	9720	9720	9720	3
551	20230704	102400	172895050	9740	9740	9740	9740	24
552	20230704	102300	172661290	9740	9740	9740	9740	19
553	20230704	102200	172476230	9740	9740	9740	9740	0
554	20230704	102100	172476230	9740	9720	9740	9720	360
555	20230704	102000	168976890	9710	9710	9710	9710	3
556	20230704	101900	168947760	9710	9710	9710	9710	0
557	20230704	101800	168947760	9710	9720	9720	9710	38
558	20230704	101700	168578660	9710	9710	9710	9710	127
559	20230704	101600	167345490	9720	9720	9720	9720	147
560	20230704	101500	165916650	9720	9720	9720	9720	0
561	20230704	101400	165916650	9720	9720	9720	9720	3
562	20230704	101300	165887490	9730	9730	9730	9730	164
563	20230704	101200	164291770	9720	9720	9720	9720	100
564	20230704	101100	163319770	9720	9720	9720	9720	1
565	20230704	101000	163310050	9720	9720	9720	9720	1
566	20230704	100900	163300330	9710	9710	9710	9710	3
567	20230704	100800	163271200	9700	9700	9700	9700	0
568	20230704	100700	163271200	9700	9700	9700	9700	10
569	20230704	100600	163174200	9720	9710	9720	9710	1151
570	20230704	100500	151987990	9690	9690	9690	9690	0
571	20230704	100400	151987990	9690	9700	9700	9690	500
572	20230704	100300	147138560	9700	9710	9710	9700	60
573	20230704	100200	146555990	9710	9710	9710	9710	22
574	20230704	100100	146342370	9710	9710	9710	9710	252
575	20230704	100000	143895450	9700	9700	9700	9700	118
576	20230704	095900	142750850	9700	9690	9700	9690	301
577	20230704	095800	139834080	9690	9690	9690	9690	14
578	20230704	095700	139698420	9690	9700	9700	9690	480
579	20230704	095600	135047190	9690	9690	9690	9690	3
580	20230704	095500	135018120	9700	9700	9700	9700	101
581	20230704	095400	134038420	9700	9710	9710	9700	24
582	20230704	095300	133805610	9700	9700	9700	9700	38
583	20230704	095200	133437010	9690	9700	9700	9690	203
584	20230704	095100	131469920	9690	9690	9690	9690	11
585	20230704	095000	131363330	9700	9700	9700	9700	7
586	20230704	094900	131295430	9690	9680	9690	9680	1193
587	20230704	094800	119746960	9690	9710	9710	9690	2319
588	20230704	094700	97254400	9710	9720	9720	9700	866
589	20230704	094600	88846940	9720	9720	9720	9720	103
590	20230704	094500	87845780	9720	9720	9720	9720	71
591	20230704	094400	87155660	9730	9730	9730	9730	0
592	20230704	094300	87155660	9730	9710	9730	9710	373
593	20230704	094200	83533750	9710	9710	9720	9710	289
594	20230704	094100	80727550	9720	9730	9730	9720	1548
595	20230704	094000	65677550	9740	9740	9740	9740	1
596	20230704	093900	65667810	9740	9740	9740	9740	0
597	20230704	093800	65667810	9740	9750	9750	9740	304
598	20230704	093700	62705820	9750	9750	9750	9750	321
599	20230704	093600	59576070	9730	9730	9730	9730	0
600	20230704	093500	59576070	9730	9730	9730	9730	114
601	20230704	093400	58466850	9730	9720	9730	9720	147
602	20230704	093300	57037970	9720	9730	9730	9720	364
603	20230704	093200	53496990	9720	9730	9740	9720	660
604	20230704	093100	47079130	9730	9740	9740	9730	4
605	20230704	093000	47040200	9740	9740	9740	9740	0
606	20230704	092900	47040200	9740	9740	9740	9740	2
607	20230704	092800	47020720	9730	9740	9740	9730	34
608	20230704	092700	46689860	9740	9740	9750	9740	523
609	20230704	092600	41590980	9750	9750	9750	9750	1
610	20230704	092500	41581230	9730	9750	9750	9730	808
611	20230704	092400	33714780	9750	9750	9750	9740	304
612	20230704	092300	30752180	9750	9760	9760	9750	492
613	20230704	092200	25954720	9770	9770	9770	9770	5
614	20230704	092100	25905870	9770	9780	9780	9770	166
615	20230704	092000	24283790	9760	9780	9780	9760	136
616	20230704	091900	22956120	9770	9770	9770	9770	74
617	20230704	091800	22233140	9770	9770	9770	9760	121
618	20230704	091700	21051980	9800	9800	9800	9800	0
619	20230704	091600	21051980	9800	9800	9800	9800	1
620	20230704	091500	21042180	9800	9800	9800	9800	1
621	20230704	091400	21032380	9800	9790	9800	9790	101
622	20230704	091300	20043580	9800	9800	9800	9800	0
623	20230704	091200	20043580	9800	9800	9800	9800	100
624	20230704	091100	19063580	9800	9790	9800	9790	7
625	20230704	091000	18995040	9790	9790	9790	9790	1
626	20230704	090900	18985250	9750	9780	9780	9750	43
627	20230704	090800	18565660	9790	9790	9790	9790	3
628	20230704	090700	18536290	9800	9800	9800	9800	0
629	20230704	090600	18536290	9800	9800	9800	9800	1
630	20230704	090500	18526490	9760	9770	9770	9740	1201
631	20230704	090400	6804520	9800	9800	9800	9800	0
632	20230704	090300	6804520	9800	9800	9800	9800	5
633	20230704	090200	6755520	9810	9810	9810	9810	0
634	20230704	090100	6755520	9810	9780	9810	9760	167
635	20230704	090000	5124400	9780	9810	9810	9780	523