KissMeData/059120/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192500	600107170	9990	9990	9990	9990	2322
3	20230704	192400	600107170	9990	9990	9990	9990	0
4	20230704	192300	600107170	9990	9990	9990	9990	0
5	20230704	192200	600107170	9990	9990	9990	9990	0
6	20230704	192100	600107170	9990	9990	9990	9990	0
7	20230704	192000	600107170	9990	9990	9990	9990	0
8	20230704	191900	600107170	9990	9990	9990	9990	0
9	20230704	191800	600107170	9990	9990	9990	9990	0
10	20230704	191700	600107170	9990	9990	9990	9990	0
11	20230704	191600	600107170	9990	9990	9990	9990	0
12	20230704	191500	600107170	9990	9990	9990	9990	0
13	20230704	191400	600107170	9990	9990	9990	9990	0
14	20230704	191300	600107170	9990	9990	9990	9990	0
15	20230704	191200	600107170	9990	9990	9990	9990	0
16	20230704	191100	600107170	9990	9990	9990	9990	0
17	20230704	191000	600107170	9990	9990	9990	9990	0
18	20230704	190900	600107170	9990	9990	9990	9990	0
19	20230704	190800	600107170	9990	9990	9990	9990	0
20	20230704	190700	600107170	9990	9990	9990	9990	0
21	20230704	190600	600107170	9990	9990	9990	9990	0
22	20230704	190500	600107170	9990	9990	9990	9990	0
23	20230704	190400	600107170	9990	9990	9990	9990	0
24	20230704	190300	600107170	9990	9990	9990	9990	0
25	20230704	190200	600107170	9990	9990	9990	9990	0
26	20230704	190100	600107170	9990	9990	9990	9990	0
27	20230704	190000	600107170	9990	9990	9990	9990	0
28	20230704	185900	600107170	9990	9990	9990	9990	0
29	20230704	185800	600107170	9990	9990	9990	9990	0
30	20230704	185700	600107170	9990	9990	9990	9990	0
31	20230704	185600	600107170	9990	9990	9990	9990	0
32	20230704	185500	600107170	9990	9990	9990	9990	2322
33	20230704	185400	600107170	9990	9990	9990	9990	0
34	20230704	185300	600107170	9990	9990	9990	9990	0
35	20230704	185200	600107170	9990	9990	9990	9990	0
36	20230704	185100	600107170	9990	9990	9990	9990	0
37	20230704	185000	600107170	9990	9990	9990	9990	0
38	20230704	184900	600107170	9990	9990	9990	9990	0
39	20230704	184800	600107170	9990	9990	9990	9990	0
40	20230704	184700	600107170	9990	9990	9990	9990	0
41	20230704	184600	600107170	9990	9990	9990	9990	0
42	20230704	184500	600107170	9990	9990	9990	9990	0
43	20230704	184400	600107170	9990	9990	9990	9990	0
44	20230704	184300	600107170	9990	9990	9990	9990	0
45	20230704	184200	600107170	9990	9990	9990	9990	0
46	20230704	184100	600107170	9990	9990	9990	9990	0
47	20230704	184000	600107170	9990	9990	9990	9990	0
48	20230704	183900	600107170	9990	9990	9990	9990	0
49	20230704	183800	600107170	9990	9990	9990	9990	0
50	20230704	183700	600107170	9990	9990	9990	9990	0
51	20230704	183600	600107170	9990	9990	9990	9990	0
52	20230704	183500	600107170	9990	9990	9990	9990	0
53	20230704	183400	600107170	9990	9990	9990	9990	0
54	20230704	183300	600107170	9990	9990	9990	9990	0
55	20230704	183200	600107170	9990	9990	9990	9990	0
56	20230704	183100	600107170	9990	9990	9990	9990	0
57	20230704	183000	600107170	9990	9990	9990	9990	0
58	20230704	182900	600107170	9990	9990	9990	9990	0
59	20230704	182800	600107170	9990	9990	9990	9990	0
60	20230704	182700	600107170	9990	9990	9990	9990	0
61	20230704	182600	600107170	9990	9990	9990	9990	0
62	20230704	182500	600107170	9990	9990	9990	9990	2322
63	20230704	182400	600107170	9990	9990	9990	9990	0
64	20230704	182300	600107170	9990	9990	9990	9990	0
65	20230704	182200	600107170	9990	9990	9990	9990	0
66	20230704	182100	600107170	9990	9990	9990	9990	0
67	20230704	182000	600107170	9990	9990	9990	9990	0
68	20230704	181900	600107170	9990	9990	9990	9990	0
69	20230704	181800	600107170	9990	9990	9990	9990	0
70	20230704	181700	600107170	9990	9990	9990	9990	0
71	20230704	181600	600107170	9990	9990	9990	9990	0
72	20230704	181500	600107170	9990	9990	9990	9990	0
73	20230704	181400	600107170	9990	9990	9990	9990	0
74	20230704	181300	600107170	9990	9990	9990	9990	0
75	20230704	181200	600107170	9990	9990	9990	9990	0
76	20230704	181100	600107170	9990	9990	9990	9990	0
77	20230704	181000	600107170	9990	9990	9990	9990	0
78	20230704	180900	600107170	9990	9990	9990	9990	0
79	20230704	180800	600107170	9990	9990	9990	9990	0
80	20230704	180700	600107170	9990	9990	9990	9990	0
81	20230704	180600	600107170	9990	9990	9990	9990	0
82	20230704	180500	600107170	9990	9990	9990	9990	0
83	20230704	180400	600107170	9990	9990	9990	9990	0
84	20230704	180300	600107170	9990	9990	9990	9990	0
85	20230704	180200	600107170	9990	9990	9990	9990	0
86	20230704	180100	600107170	9990	9990	9990	9990	0
87	20230704	180000	600107170	9990	9990	9990	9990	0
88	20230704	175900	600107170	9990	9990	9990	9990	0
89	20230704	175800	600107170	9990	9990	9990	9990	0
90	20230704	175700	600107170	9990	9990	9990	9990	0
91	20230704	175600	600107170	9990	9990	9990	9990	0
92	20230704	175500	600107170	9990	9990	9990	9990	2322
93	20230704	175400	600107170	9990	9990	9990	9990	0
94	20230704	175300	600107170	9990	9990	9990	9990	0
95	20230704	175200	600107170	9990	9990	9990	9990	0
96	20230704	175100	600107170	9990	9990	9990	9990	0
97	20230704	175000	600107170	9990	9990	9990	9990	0
98	20230704	174900	600107170	9990	9990	9990	9990	0
99	20230704	174800	600107170	9990	9990	9990	9990	0
100	20230704	174700	600107170	9990	9990	9990	9990	0
101	20230704	174600	600107170	9990	9990	9990	9990	0
102	20230704	174500	600107170	9990	9990	9990	9990	0
103	20230704	174400	600107170	9990	9990	9990	9990	0
104	20230704	174300	600107170	9990	9990	9990	9990	0
105	20230704	174200	600107170	9990	9990	9990	9990	0
106	20230704	174100	600107170	9990	9990	9990	9990	0
107	20230704	174000	600107170	9990	9990	9990	9990	0
108	20230704	173900	600107170	9990	9990	9990	9990	0
109	20230704	173800	600107170	9990	9990	9990	9990	0
110	20230704	173700	600107170	9990	9990	9990	9990	0
111	20230704	173600	600107170	9990	9990	9990	9990	0
112	20230704	173500	600107170	9990	9990	9990	9990	0
113	20230704	173400	600107170	9990	9990	9990	9990	0
114	20230704	173300	600107170	9990	9990	9990	9990	0
115	20230704	173200	600107170	9990	9990	9990	9990	0
116	20230704	173100	600107170	9990	9990	9990	9990	0
117	20230704	173000	600107170	9990	9990	9990	9990	0
118	20230704	172900	600107170	9990	9990	9990	9990	0
119	20230704	172800	600107170	9990	9990	9990	9990	0
120	20230704	172700	600107170	9990	9990	9990	9990	0
121	20230704	172600	600107170	9990	9990	9990	9990	0
122	20230704	172500	600107170	9990	9990	9990	9990	2322
123	20230704	172400	600107170	9990	9990	9990	9990	0
124	20230704	172300	600107170	9990	9990	9990	9990	0
125	20230704	172200	600107170	9990	9990	9990	9990	0
126	20230704	172100	600107170	9990	9990	9990	9990	0
127	20230704	172000	600107170	9990	9990	9990	9990	0
128	20230704	171900	600107170	9990	9990	9990	9990	0
129	20230704	171800	600107170	9990	9990	9990	9990	0
130	20230704	171700	600107170	9990	9990	9990	9990	0
131	20230704	171600	600107170	9990	9990	9990	9990	0
132	20230704	171500	600107170	9990	9990	9990	9990	0
133	20230704	171400	600107170	9990	9990	9990	9990	0
134	20230704	171300	600107170	9990	9990	9990	9990	0
135	20230704	171200	600107170	9990	9990	9990	9990	0
136	20230704	171100	600107170	9990	9990	9990	9990	0
137	20230704	171000	600107170	9990	9990	9990	9990	0
138	20230704	170900	600107170	9990	9990	9990	9990	0
139	20230704	170800	600107170	9990	9990	9990	9990	0
140	20230704	170700	600107170	9990	9990	9990	9990	0
141	20230704	170600	600107170	9990	9990	9990	9990	0
142	20230704	170500	600107170	9990	9990	9990	9990	0
143	20230704	170400	600107170	9990	9990	9990	9990	0
144	20230704	170300	600107170	9990	9990	9990	9990	0
145	20230704	170200	600107170	9990	9990	9990	9990	0
146	20230704	170100	600107170	9990	9990	9990	9990	0
147	20230704	170000	600107170	9990	9990	9990	9990	0
148	20230704	165900	600107170	9990	9990	9990	9990	0
149	20230704	165800	600107170	9990	9990	9990	9990	0
150	20230704	165700	600107170	9990	9990	9990	9990	0
151	20230704	165600	600107170	9990	9990	9990	9990	0
152	20230704	165500	600107170	9990	9990	9990	9990	2322
153	20230704	165400	600107170	9990	9990	9990	9990	0
154	20230704	165300	600107170	9990	9990	9990	9990	0
155	20230704	165200	600107170	9990	9990	9990	9990	0
156	20230704	165100	600107170	9990	9990	9990	9990	0
157	20230704	165000	600107170	9990	9990	9990	9990	0
158	20230704	164900	600107170	9990	9990	9990	9990	0
159	20230704	164800	600107170	9990	9990	9990	9990	0
160	20230704	164700	600107170	9990	9990	9990	9990	0
161	20230704	164600	600107170	9990	9990	9990	9990	0
162	20230704	164500	600107170	9990	9990	9990	9990	0
163	20230704	164400	600107170	9990	9990	9990	9990	0
164	20230704	164300	600107170	9990	9990	9990	9990	0
165	20230704	164200	600107170	9990	9990	9990	9990	0
166	20230704	164100	600107170	9990	9990	9990	9990	0
167	20230704	164000	600107170	9990	9990	9990	9990	0
168	20230704	163900	600107170	9990	9990	9990	9990	0
169	20230704	163800	600107170	9990	9990	9990	9990	0
170	20230704	163700	600107170	9990	9990	9990	9990	0
171	20230704	163600	600107170	9990	9990	9990	9990	0
172	20230704	163500	600107170	9990	9990	9990	9990	0
173	20230704	163400	600107170	9990	9990	9990	9990	0
174	20230704	163300	600107170	9990	9990	9990	9990	0
175	20230704	163200	600107170	9990	9990	9990	9990	0
176	20230704	163100	600107170	9990	9990	9990	9990	0
177	20230704	163000	600107170	9990	9990	9990	9990	0
178	20230704	162900	600107170	9990	9990	9990	9990	0
179	20230704	162800	600107170	9990	9990	9990	9990	0
180	20230704	162700	600107170	9990	9990	9990	9990	0
181	20230704	162600	600107170	9990	9990	9990	9990	0
182	20230704	162500	600107170	9990	9990	9990	9990	2322
183	20230704	162400	600107170	9990	9990	9990	9990	0
184	20230704	162300	600107170	9990	9990	9990	9990	0
185	20230704	162200	600107170	9990	9990	9990	9990	0
186	20230704	162100	600107170	9990	9990	9990	9990	0
187	20230704	162000	600107170	9990	9990	9990	9990	0
188	20230704	161900	600107170	9990	9990	9990	9990	0
189	20230704	161800	600107170	9990	9990	9990	9990	0
190	20230704	161700	600107170	9990	9990	9990	9990	0
191	20230704	161600	600107170	9990	9990	9990	9990	0
192	20230704	161500	600107170	9990	9990	9990	9990	0
193	20230704	161400	600107170	9990	9990	9990	9990	0
194	20230704	161300	600107170	9990	9990	9990	9990	0
195	20230704	161200	600107170	9990	9990	9990	9990	0
196	20230704	161100	600107170	9990	9990	9990	9990	0
197	20230704	161000	600107170	9990	9990	9990	9990	0
198	20230704	160900	600107170	9990	9990	9990	9990	0
199	20230704	160800	600107170	9990	9990	9990	9990	0
200	20230704	160700	600107170	9990	9990	9990	9990	0
201	20230704	160600	600107170	9990	9990	9990	9990	0
202	20230704	160500	600107170	9990	9990	9990	9990	0
203	20230704	160400	600107170	9990	9990	9990	9990	0
204	20230704	160300	600107170	9990	9990	9990	9990	0
205	20230704	160200	600107170	9990	9990	9990	9990	0
206	20230704	160100	600107170	9990	9990	9990	9990	0
207	20230704	160000	600107170	9990	9990	9990	9990	0
208	20230704	155900	600107170	9990	9990	9990	9990	0
209	20230704	155800	600107170	9990	9990	9990	9990	0
210	20230704	155700	600107170	9990	9990	9990	9990	0
211	20230704	155600	600107170	9990	9990	9990	9990	0
212	20230704	155500	600107170	9990	9990	9990	9990	2322
213	20230704	155400	600107170	9990	9990	9990	9990	0
214	20230704	155300	600107170	9990	9990	9990	9990	0
215	20230704	155200	600107170	9990	9990	9990	9990	0
216	20230704	155100	600107170	9990	9990	9990	9990	0
217	20230704	155000	600107170	9990	9990	9990	9990	0
218	20230704	154900	600107170	9990	9990	9990	9990	0
219	20230704	154800	600107170	9990	9990	9990	9990	0
220	20230704	154700	600107170	9990	9990	9990	9990	0
221	20230704	154600	600107170	9990	9990	9990	9990	0
222	20230704	154500	600107170	9990	9990	9990	9990	0
223	20230704	154400	600107170	9990	9990	9990	9990	0
224	20230704	154300	600107170	9990	9990	9990	9990	0
225	20230704	154200	600107170	9990	9990	9990	9990	0
226	20230704	154100	600107170	9990	9990	9990	9990	0
227	20230704	154000	600107170	9990	9990	9990	9990	0
228	20230704	153900	600107170	9990	9990	9990	9990	0
229	20230704	153800	600107170	9990	9990	9990	9990	0
230	20230704	153700	600107170	9990	9990	9990	9990	0
231	20230704	153600	600107170	9990	9990	9990	9990	0
232	20230704	153500	600107170	9990	9990	9990	9990	0
233	20230704	153400	600107170	9990	9990	9990	9990	0
234	20230704	153300	600107170	9990	9990	9990	9990	0
235	20230704	153200	600107170	9990	9990	9990	9990	0
236	20230704	153100	600107170	9990	9990	9990	9990	0
237	20230704	153000	600107170	9990	9990	9990	9990	2322
238	20230704	152900	576910390	9960	9960	9960	9960	0
239	20230704	152800	576910390	9960	9960	9960	9960	0
240	20230704	152700	576910390	9960	9960	9960	9960	0
241	20230704	152600	576910390	9960	9960	9960	9960	0
242	20230704	152500	576910390	9960	9960	9960	9960	0
243	20230704	152400	576910390	9960	9960	9960	9960	0
244	20230704	152300	576910390	9960	9960	9960	9960	0
245	20230704	152200	576910390	9960	9960	9960	9960	0
246	20230704	152100	576910390	9960	9960	9960	9960	0
247	20230704	152000	576910390	9960	9960	9960	9960	0
248	20230704	151900	576910390	9960	9960	9960	9950	919
249	20230704	151800	567757650	9960	9960	9960	9960	120
250	20230704	151700	566562450	9960	9960	9960	9960	0
251	20230704	151600	566562450	9960	9950	9960	9950	59
252	20230704	151500	565975380	9960	9960	9960	9960	0
253	20230704	151400	565975380	9960	9960	9960	9960	5
254	20230704	151300	565925580	9960	9940	9960	9940	1580
255	20230704	151200	550205050	9950	9950	9950	9950	20
256	20230704	151100	550006050	9950	9950	9950	9950	20
257	20230704	151000	549807050	9950	9940	9950	9940	237
258	20230704	150900	547449350	9950	9950	9950	9950	280
259	20230704	150800	544663350	9950	9940	9950	9940	28
260	20230704	150700	544384950	9950	9940	9950	9940	52
261	20230704	150600	543867840	9940	9940	9940	9940	10
262	20230704	150500	543768440	9940	9940	9940	9930	80
263	20230704	150400	542973340	9950	9940	9950	9940	112
264	20230704	150300	541859030	9960	9960	9960	9960	20
265	20230704	150200	541659830	9960	9960	9960	9960	80
266	20230704	150100	540863030	9960	9960	9960	9960	105
267	20230704	150000	539817230	9960	9960	9960	9960	200
268	20230704	145900	537825230	9960	9960	9960	9960	202
269	20230704	145800	535813310	9960	9950	9960	9950	184
270	20230704	145700	533982500	9950	9950	9950	9950	0
271	20230704	145600	533982500	9950	9950	9950	9950	0
272	20230704	145500	533982500	9950	9950	9950	9950	0
273	20230704	145400	533982500	9950	9950	9950	9950	0
274	20230704	145300	533982500	9950	9950	9950	9950	10
275	20230704	145200	533883000	9950	9950	9950	9950	3
276	20230704	145100	533853150	9950	9940	9950	9940	31
277	20230704	145000	533545000	9960	9940	9960	9940	209
278	20230704	144900	531467430	9960	9960	9960	9960	54
279	20230704	144800	530929590	9960	9940	9960	9940	1810
280	20230704	144700	512933180	9940	9940	9940	9940	0
281	20230704	144600	512933180	9940	9940	9940	9940	0
282	20230704	144500	512933180	9940	9940	9940	9900	61
283	20230704	144400	512329160	9900	9940	9940	9900	880
284	20230704	144300	503607400	9940	9920	9940	9920	879
285	20230704	144200	494870160	9940	9940	9940	9940	0
286	20230704	144100	494870160	9940	9940	9940	9940	2
287	20230704	144000	494850280	9920	9920	9920	9920	10
288	20230704	143900	494751080	9940	9940	9940	9940	0
289	20230704	143800	494751080	9940	9940	9940	9940	0
290	20230704	143700	494751080	9940	9940	9940	9940	0
291	20230704	143600	494751080	9940	9930	9940	9930	108
292	20230704	143500	493678530	9930	9930	9930	9930	50
293	20230704	143400	493182030	9930	9910	9930	9910	34
294	20230704	143300	492845050	9940	9940	9940	9940	0
295	20230704	143200	492845050	9940	9940	9940	9940	2
296	20230704	143100	492825170	9940	9940	9940	9940	2
297	20230704	143000	492805290	9910	9940	9940	9910	851
298	20230704	142900	484367950	9940	9940	9940	9940	4
299	20230704	142800	484328190	9940	9940	9940	9940	53
300	20230704	142700	483801370	9920	9920	9920	9920	31
301	20230704	142600	483493850	9940	9930	9940	9920	16
302	20230704	142500	483335080	9940	9930	9940	9930	10
303	20230704	142400	483235770	9940	9940	9940	9940	845
304	20230704	142300	474836470	9940	9940	9940	9940	0
305	20230704	142200	474836470	9940	9940	9940	9930	6
306	20230704	142100	474776850	9940	9940	9940	9940	0
307	20230704	142000	474776850	9940	9920	9940	9920	24
308	20230704	141900	474538750	9920	9920	9920	9920	101
309	20230704	141800	473536830	9920	9920	9920	9920	2
310	20230704	141700	473516990	9920	9920	9920	9920	0
311	20230704	141600	473516990	9920	9920	9920	9920	174
312	20230704	141500	471790910	9940	9940	9940	9940	63
313	20230704	141400	471164690	9920	9920	9920	9920	0
314	20230704	141300	471164690	9920	9920	9920	9920	4
315	20230704	141200	471125010	9920	9920	9920	9920	402
316	20230704	141100	467137170	9940	9940	9940	9940	0
317	20230704	141000	467137170	9940	9940	9940	9940	0
318	20230704	140900	467137170	9940	9940	9940	9940	2
319	20230704	140800	467117290	9940	9940	9940	9920	111
320	20230704	140700	466014070	9940	9940	9940	9940	232
321	20230704	140600	463707990	9940	9940	9940	9940	1
322	20230704	140500	463698050	9930	9930	9940	9930	94
323	20230704	140400	462764620	9920	9920	9920	9920	3
324	20230704	140300	462734860	9930	9930	9930	9930	12
325	20230704	140200	462615700	9940	9930	9940	9930	20
326	20230704	140100	462417080	9930	9910	9930	9910	101
327	20230704	140000	461416150	9930	9950	9950	9930	60
328	20230704	135900	460820240	9950	9940	9950	9940	894
329	20230704	135800	451933860	9940	9950	9950	9940	4
330	20230704	135700	451894090	9900	9950	9950	9900	1782
331	20230704	135600	434181700	9950	9950	9950	9940	600
332	20230704	135500	428217400	9950	9940	9950	9940	307
333	20230704	135400	425164000	9940	9940	9950	9940	251
334	20230704	135300	422669050	9950	9920	9950	9920	1453
335	20230704	135200	408230920	9920	9920	9920	9920	3
336	20230704	135100	408201160	9920	9910	9920	9910	322
337	20230704	135000	405010130	9920	9930	9930	9920	18
338	20230704	134900	404831550	9920	9910	9920	9910	204
339	20230704	134800	402809870	9930	9930	9930	9930	0
340	20230704	134700	402809870	9930	9930	9930	9930	21
341	20230704	134600	402601340	9930	9930	9930	9930	0
342	20230704	134500	402601340	9930	9930	9930	9930	41
343	20230704	134400	402194210	9940	9900	9940	9900	33
344	20230704	134300	401866270	9940	9890	9940	9890	1214
345	20230704	134200	389818990	9890	9910	9920	9880	1509
346	20230704	134100	374861310	9910	9900	9910	9900	878
347	20230704	134000	366166340	9900	9890	9900	9890	101
348	20230704	133900	365166680	9870	9870	9870	9870	0
349	20230704	133800	365166680	9870	9870	9870	9870	0
350	20230704	133700	365166680	9870	9870	9870	9870	38
351	20230704	133600	364791620	9880	9880	9880	9880	7
352	20230704	133500	364722460	9850	9850	9850	9850	0
353	20230704	133400	364722460	9850	9850	9850	9850	0
354	20230704	133300	364722460	9850	9850	9850	9850	0
355	20230704	133200	364722460	9850	9850	9850	9850	0
356	20230704	133100	364722460	9850	9850	9850	9850	0
357	20230704	133000	364722460	9850	9850	9850	9850	0
358	20230704	132900	364722460	9850	9850	9850	9850	0
359	20230704	132800	364722460	9850	9850	9850	9850	1
360	20230704	132700	364712610	9870	9870	9870	9870	0
361	20230704	132600	364712610	9870	9870	9870	9870	0
362	20230704	132500	364712610	9870	9870	9870	9870	21
363	20230704	132400	364505340	9870	9870	9870	9870	0
364	20230704	132300	364505340	9870	9870	9870	9870	0
365	20230704	132200	364505340	9870	9870	9870	9870	0
366	20230704	132100	364505340	9870	9870	9870	9870	488
367	20230704	132000	359688780	9870	9870	9870	9870	0
368	20230704	131900	359688780	9870	9870	9870	9870	0
369	20230704	131800	359688780	9870	9870	9870	9870	0
370	20230704	131700	359688780	9870	9870	9870	9870	0
371	20230704	131600	359688780	9870	9870	9870	9870	0
372	20230704	131500	359688780	9870	9860	9870	9860	500
373	20230704	131400	354755780	9860	9850	9860	9850	517
374	20230704	131300	349661020	9850	9850	9850	9850	20
375	20230704	131200	349464020	9850	9850	9850	9850	11
376	20230704	131100	349355670	9860	9860	9860	9860	269
377	20230704	131000	346703330	9860	9860	9860	9860	405
378	20230704	130900	342710030	9850	9850	9850	9850	5
379	20230704	130800	342660780	9850	9860	9860	9850	2
380	20230704	130700	342641070	9850	9860	9860	9850	247
381	20230704	130600	340207180	9860	9860	9860	9860	0
382	20230704	130500	340207180	9860	9860	9860	9860	5
383	20230704	130400	340157880	9860	9870	9870	9860	155
384	20230704	130300	338628080	9870	9870	9870	9870	0
385	20230704	130200	338628080	9870	9870	9870	9870	0
386	20230704	130100	338628080	9870	9870	9870	9870	0
387	20230704	130000	338628080	9870	9870	9870	9870	19
388	20230704	125900	338440550	9870	9870	9870	9870	231
389	20230704	125800	336160580	9870	9870	9870	9870	0
390	20230704	125700	336160580	9870	9870	9870	9870	0
391	20230704	125600	336160580	9870	9870	9870	9870	0
392	20230704	125500	336160580	9870	9870	9870	9870	1
393	20230704	125400	336150710	9870	9870	9870	9870	1
394	20230704	125300	336140840	9860	9860	9860	9860	186
395	20230704	125200	334306880	9850	9850	9850	9850	200
396	20230704	125100	332336880	9850	9850	9850	9850	0
397	20230704	125000	332336880	9850	9850	9850	9850	0
398	20230704	124900	332336880	9850	9860	9860	9850	24
399	20230704	124800	332100410	9860	9860	9860	9860	0
400	20230704	124700	332100410	9860	9860	9860	9860	3
401	20230704	124600	332070830	9860	9860	9860	9860	0
402	20230704	124500	332070830	9860	9860	9860	9860	6
403	20230704	124400	332011670	9860	9860	9860	9860	3
404	20230704	124300	331982090	9870	9870	9870	9870	0
405	20230704	124200	331982090	9870	9870	9870	9870	0
406	20230704	124100	331982090	9870	9870	9870	9870	0
407	20230704	124000	331982090	9870	9870	9870	9870	25
408	20230704	123900	331735340	9870	9870	9870	9870	0
409	20230704	123800	331735340	9870	9870	9870	9870	27
410	20230704	123700	331468850	9870	9870	9870	9870	24
411	20230704	123600	331231970	9870	9870	9870	9870	10
412	20230704	123500	331133270	9840	9840	9840	9840	0
413	20230704	123400	331133270	9840	9850	9850	9840	153
414	20230704	123300	329627390	9850	9860	9860	9850	100
415	20230704	123200	328642180	9890	9890	9890	9890	0
416	20230704	123100	328642180	9890	9890	9890	9890	0
417	20230704	123000	328642180	9890	9860	9890	9860	50
418	20230704	122900	328148970	9880	9880	9880	9880	0
419	20230704	122800	328148970	9880	9880	9880	9880	0
420	20230704	122700	328148970	9880	9880	9880	9880	2
421	20230704	122600	328129210	9890	9890	9890	9890	0
422	20230704	122500	328129210	9890	9890	9890	9890	0
423	20230704	122400	328129210	9890	9890	9890	9890	3
424	20230704	122300	328099540	9890	9890	9890	9890	21
425	20230704	122200	327891850	9890	9890	9890	9890	0
426	20230704	122100	327891850	9890	9890	9890	9890	0
427	20230704	122000	327891850	9890	9890	9890	9890	0
428	20230704	121900	327891850	9890	9860	9890	9860	101
429	20230704	121800	326895960	9890	9890	9890	9890	267
430	20230704	121700	324255330	9890	9890	9890	9890	0
431	20230704	121600	324255330	9890	9890	9890	9890	0
432	20230704	121500	324255330	9890	9880	9890	9880	733
433	20230704	121400	317013280	9880	9880	9880	9880	212
434	20230704	121300	314918720	9880	9880	9880	9880	0
435	20230704	121200	314918720	9880	9880	9880	9880	0
436	20230704	121100	314918720	9880	9880	9880	9880	0
437	20230704	121000	314918720	9880	9880	9880	9880	200
438	20230704	120900	312942720	9890	9890	9890	9890	0
439	20230704	120800	312942720	9890	9880	9890	9880	3
440	20230704	120700	312913060	9890	9890	9890	9890	20
441	20230704	120600	312715260	9890	9890	9890	9890	0
442	20230704	120500	312715260	9890	9870	9890	9870	13
443	20230704	120400	312586930	9890	9890	9890	9890	0
444	20230704	120300	312586930	9890	9890	9890	9890	0
445	20230704	120200	312586930	9890	9890	9890	9890	3
446	20230704	120100	312557260	9890	9890	9890	9890	0
447	20230704	120000	312557260	9890	9860	9890	9860	3
448	20230704	115900	312527650	9890	9890	9890	9890	5
449	20230704	115800	312478200	9890	9890	9890	9890	0
450	20230704	115700	312478200	9890	9890	9890	9890	0
451	20230704	115600	312478200	9890	9890	9890	9890	0
452	20230704	115500	312478200	9890	9890	9890	9890	710
453	20230704	115400	305456300	9890	9890	9890	9890	0
454	20230704	115300	305456300	9890	9890	9890	9890	1
455	20230704	115200	305446410	9890	9900	9900	9890	102
456	20230704	115100	304437620	9900	9900	9900	9900	0
457	20230704	115000	304437620	9900	9900	9900	9900	0
458	20230704	114900	304437620	9900	9900	9900	9900	2
459	20230704	114800	304417820	9860	9860	9860	9860	0
460	20230704	114700	304417820	9860	9880	9880	9860	36
461	20230704	114600	304062820	9900	9900	9900	9900	10
462	20230704	114500	303963820	9900	9900	9900	9900	3
463	20230704	114400	303934120	9900	9900	9900	9900	1
464	20230704	114300	303924220	9850	9900	9900	9850	2013
465	20230704	114200	284055350	9900	9900	9900	9900	133
466	20230704	114100	282738650	9900	9900	9900	9900	382
467	20230704	114000	278956850	9900	9900	9900	9870	102
468	20230704	113900	277947380	9900	9900	9900	9900	10
469	20230704	113800	277848380	9900	9900	9900	9900	0
470	20230704	113700	277848380	9900	9900	9900	9900	12
471	20230704	113600	277729580	9870	9870	9870	9870	757
472	20230704	113500	270257990	9870	9870	9870	9870	10
473	20230704	113400	270159290	9870	9870	9870	9870	0
474	20230704	113300	270159290	9870	9880	9880	9850	410
475	20230704	113200	266116040	9900	9900	9900	9900	1
476	20230704	113100	266106140	9900	9900	9900	9900	10
477	20230704	113000	266007140	9910	9910	9910	9910	140
478	20230704	112900	264619740	9920	9920	9920	9920	0
479	20230704	112800	264619740	9920	9910	9920	9910	54
480	20230704	112700	264084570	9910	9880	9910	9880	1360
481	20230704	112600	250627560	9880	9880	9880	9880	50
482	20230704	112500	250133560	9880	9880	9880	9880	0
483	20230704	112400	250133560	9880	9880	9880	9880	4
484	20230704	112300	250094040	9880	9880	9880	9880	260
485	20230704	112200	247525240	9880	9860	9880	9860	763
486	20230704	112100	239996570	9860	9860	9860	9860	0
487	20230704	112000	239996570	9860	9860	9860	9860	3
488	20230704	111900	239966990	9850	9860	9860	9850	21
489	20230704	111800	239760040	9860	9860	9860	9860	0
490	20230704	111700	239760040	9860	9860	9860	9860	0
491	20230704	111600	239760040	9860	9860	9860	9860	0
492	20230704	111500	239760040	9860	9860	9860	9860	0
493	20230704	111400	239760040	9860	9860	9860	9860	4
494	20230704	111300	239720600	9860	9850	9860	9850	9
495	20230704	111200	239631920	9860	9860	9860	9860	20
496	20230704	111100	239434720	9860	9850	9860	9850	11
497	20230704	111000	239326360	9860	9860	9870	9860	225
498	20230704	110900	237107750	9870	9870	9870	9870	0
499	20230704	110800	237107750	9870	9870	9870	9870	2
500	20230704	110700	237088010	9870	9870	9870	9870	0
501	20230704	110600	237088010	9870	9870	9870	9870	3
502	20230704	110500	237058400	9870	9870	9870	9870	0
503	20230704	110400	237058400	9870	9870	9870	9870	0
504	20230704	110300	237058400	9870	9870	9870	9870	1
505	20230704	110200	237048530	9870	9870	9870	9870	0
506	20230704	110100	237048530	9870	9870	9870	9870	0
507	20230704	110000	237048530	9870	9860	9870	9860	20
508	20230704	105900	236851160	9870	9870	9870	9870	0
509	20230704	105800	236851160	9870	9870	9870	9870	77
510	20230704	105700	236091170	9870	9870	9870	9870	0
511	20230704	105600	236091170	9870	9870	9870	9870	0
512	20230704	105500	236091170	9870	9870	9870	9870	25
513	20230704	105400	235844420	9870	9870	9870	9870	0
514	20230704	105300	235844420	9870	9870	9870	9870	0
515	20230704	105200	235844420	9870	9870	9870	9870	1
516	20230704	105100	235834550	9860	9860	9870	9860	3
517	20230704	105000	235804960	9870	9850	9870	9810	447
518	20230704	104900	231408340	9850	9850	9850	9850	133
519	20230704	104800	230098290	9850	9850	9850	9850	133
520	20230704	104700	228788240	9800	9850	9850	9800	184
521	20230704	104600	226984250	9800	9820	9820	9800	200
522	20230704	104500	225023770	9800	9800	9810	9800	251
523	20230704	104400	222563920	9800	9850	9850	9800	11
524	20230704	104300	222456070	9850	9850	9850	9850	10
525	20230704	104200	222357570	9850	9850	9850	9850	0
526	20230704	104100	222357570	9850	9850	9850	9850	24
527	20230704	104000	222121170	9850	9850	9850	9850	5
528	20230704	103900	222071920	9850	9850	9850	9850	2
529	20230704	103800	222052220	9850	9850	9850	9850	20
530	20230704	103700	221855220	9850	9850	9850	9850	2
531	20230704	103600	221835520	9850	9850	9850	9850	0
532	20230704	103500	221835520	9850	9850	9850	9850	2
533	20230704	103400	221815820	9850	9810	9850	9790	1222
534	20230704	103300	209840490	9850	9810	9850	9810	1346
535	20230704	103200	196636190	9850	9850	9850	9820	93
536	20230704	103100	195720440	9820	9850	9850	9820	1307
537	20230704	103000	182885670	9830	9860	9860	9830	40
538	20230704	102900	182492230	9860	9820	9860	9820	232
539	20230704	102800	180213920	9820	9820	9820	9820	0
540	20230704	102700	180213920	9820	9820	9820	9820	26
541	20230704	102600	179958600	9860	9820	9860	9820	4
542	20230704	102500	179919240	9860	9820	9860	9820	18
543	20230704	102400	179742440	9860	9820	9860	9820	63
544	20230704	102300	179123740	9820	9820	9820	9820	41
545	20230704	102200	178721120	9870	9830	9870	9820	271
546	20230704	102100	176059570	9880	9880	9880	9830	318
547	20230704	102000	172930850	9880	9880	9880	9880	2
548	20230704	101900	172911090	9880	9850	9880	9850	83
549	20230704	101800	172092010	9850	9850	9850	9850	12
550	20230704	101700	171973810	9880	9880	9880	9880	0
551	20230704	101600	171973810	9880	9880	9880	9880	1
552	20230704	101500	171963930	9880	9880	9880	9880	0
553	20230704	101400	171963930	9880	9880	9880	9880	1
554	20230704	101300	171954050	9890	9860	9890	9860	8
555	20230704	101200	171875110	9870	9870	9890	9870	293
556	20230704	101100	168983180	9880	9880	9880	9880	24
557	20230704	101000	168746060	9870	9870	9870	9870	2
558	20230704	100900	168726320	9870	9870	9870	9870	36
559	20230704	100800	168371000	9870	9820	9870	9820	1747
560	20230704	100700	151178040	9840	9820	9840	9820	53
561	20230704	100600	150657140	9820	9820	9820	9820	30
562	20230704	100500	150362540	9810	9800	9810	9800	263
563	20230704	100400	147784640	9810	9810	9810	9810	31
564	20230704	100300	147480530	9810	9820	9820	9810	24
565	20230704	100200	147244980	9840	9840	9840	9840	3
566	20230704	100100	147215460	9840	9830	9840	9830	402
567	20230704	100000	143263780	9830	9830	9830	9810	240
568	20230704	095900	140907340	9830	9830	9830	9830	6
569	20230704	095800	140848360	9810	9840	9840	9810	13
570	20230704	095700	140720740	9840	9840	9840	9840	15
571	20230704	095600	140573140	9840	9840	9840	9840	72
572	20230704	095500	139864660	9800	9840	9840	9800	510
573	20230704	095400	134866260	9840	9820	9840	9800	24
574	20230704	095300	134630440	9800	9800	9800	9800	1
575	20230704	095200	134620640	9780	9780	9780	9780	0
576	20230704	095100	134620640	9780	9780	9780	9780	1
577	20230704	095000	134610860	9780	9790	9790	9780	90
578	20230704	094900	133730540	9840	9830	9840	9830	255
579	20230704	094800	131222240	9840	9840	9840	9840	0
580	20230704	094700	131222240	9840	9790	9840	9790	148
581	20230704	094600	129773270	9780	9790	9790	9780	241
582	20230704	094500	127415680	9790	9800	9800	9790	523
583	20230704	094400	122293270	9840	9840	9840	9840	0
584	20230704	094300	122293270	9840	9840	9840	9820	137
585	20230704	094200	120945310	9790	9800	9830	9790	329
586	20230704	094100	117724250	9810	9800	9810	9800	437
587	20230704	094000	113441300	9810	9840	9840	9810	591
588	20230704	093900	107635970	9840	9840	9840	9840	3
589	20230704	093800	107606450	9830	9830	9830	9830	35
590	20230704	093700	107262400	9830	9830	9830	9830	4
591	20230704	093600	107223080	9830	9830	9830	9830	4
592	20230704	093500	107183760	9830	9820	9830	9820	357
593	20230704	093400	103678000	9830	9830	9830	9830	4
594	20230704	093300	103638680	9820	9820	9820	9820	537
595	20230704	093200	98365340	9820	9820	9820	9820	3
596	20230704	093100	98335880	9810	9840	9840	9810	100
597	20230704	093000	97353770	9840	9840	9840	9840	1
598	20230704	092900	97343930	9850	9850	9850	9850	10
599	20230704	092800	97245430	9850	9850	9850	9850	1
600	20230704	092700	97235580	9850	9850	9850	9850	24
601	20230704	092600	96999180	9850	9850	9850	9830	20
602	20230704	092500	96802300	9850	9850	9850	9850	2
603	20230704	092400	96782600	9850	9840	9850	9840	1297
604	20230704	092300	84019590	9840	9840	9840	9830	8
605	20230704	092200	83940920	9830	9840	9840	9830	6
606	20230704	092100	83881890	9840	9840	9840	9840	30
607	20230704	092000	83586690	9840	9790	9840	9790	71
608	20230704	091900	82891550	9790	9800	9800	9790	304
609	20230704	091800	79912870	9800	9800	9800	9800	10
610	20230704	091700	79814870	9840	9800	9840	9800	384
611	20230704	091600	76051630	9790	9800	9800	9790	227
612	20230704	091500	73828280	9800	9800	9850	9750	289
613	20230704	091400	70992630	9800	9800	9800	9760	1412
614	20230704	091300	57184360	9810	9810	9810	9810	45
615	20230704	091200	56742910	9850	9840	9850	9840	6
616	20230704	091100	56683860	9850	9800	9850	9800	485
617	20230704	091000	51930610	9800	9850	9850	9800	11
618	20230704	090900	51822310	9850	9850	9850	9850	2
619	20230704	090800	51802610	9850	9800	9850	9800	446
620	20230704	090700	47420190	9800	9820	9820	9800	15
621	20230704	090600	47273140	9820	9780	9840	9780	62
622	20230704	090500	46666680	9750	9780	9780	9740	156
623	20230704	090400	45145440	9730	9780	9780	9680	663
624	20230704	090300	38689920	9780	9820	9880	9780	73
625	20230704	090200	37973780	9820	9900	9900	9780	545
626	20230704	090100	32626530	9820	9900	9900	9820	81
627	20230704	090000	31830390	9900	9900	9900	9840	3217