KissMeData/084730/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193900	461433090	12350	12350	12350	12350	1406
3	20230704	193800	461433090	12350	12350	12350	12350	0
4	20230704	193700	461433090	12350	12350	12350	12350	0
5	20230704	193600	461433090	12350	12350	12350	12350	0
6	20230704	193500	461433090	12350	12350	12350	12350	0
7	20230704	193400	461433090	12350	12350	12350	12350	0
8	20230704	193300	461433090	12350	12350	12350	12350	0
9	20230704	193200	461433090	12350	12350	12350	12350	0
10	20230704	193100	461433090	12350	12350	12350	12350	0
11	20230704	193000	461433090	12350	12350	12350	12350	0
12	20230704	192900	461433090	12350	12350	12350	12350	0
13	20230704	192800	461433090	12350	12350	12350	12350	0
14	20230704	192700	461433090	12350	12350	12350	12350	0
15	20230704	192600	461433090	12350	12350	12350	12350	0
16	20230704	192500	461433090	12350	12350	12350	12350	0
17	20230704	192400	461433090	12350	12350	12350	12350	0
18	20230704	192300	461433090	12350	12350	12350	12350	0
19	20230704	192200	461433090	12350	12350	12350	12350	0
20	20230704	192100	461433090	12350	12350	12350	12350	0
21	20230704	192000	461433090	12350	12350	12350	12350	0
22	20230704	191900	461433090	12350	12350	12350	12350	0
23	20230704	191800	461433090	12350	12350	12350	12350	0
24	20230704	191700	461433090	12350	12350	12350	12350	0
25	20230704	191600	461433090	12350	12350	12350	12350	0
26	20230704	191500	461433090	12350	12350	12350	12350	0
27	20230704	191400	461433090	12350	12350	12350	12350	0
28	20230704	191300	461433090	12350	12350	12350	12350	0
29	20230704	191200	461433090	12350	12350	12350	12350	0
30	20230704	191100	461433090	12350	12350	12350	12350	0
31	20230704	191000	461433090	12350	12350	12350	12350	0
32	20230704	190900	461433090	12350	12350	12350	12350	1406
33	20230704	190800	461433090	12350	12350	12350	12350	0
34	20230704	190700	461433090	12350	12350	12350	12350	0
35	20230704	190600	461433090	12350	12350	12350	12350	0
36	20230704	190500	461433090	12350	12350	12350	12350	0
37	20230704	190400	461433090	12350	12350	12350	12350	0
38	20230704	190300	461433090	12350	12350	12350	12350	0
39	20230704	190200	461433090	12350	12350	12350	12350	0
40	20230704	190100	461433090	12350	12350	12350	12350	0
41	20230704	190000	461433090	12350	12350	12350	12350	0
42	20230704	185900	461433090	12350	12350	12350	12350	0
43	20230704	185800	461433090	12350	12350	12350	12350	0
44	20230704	185700	461433090	12350	12350	12350	12350	0
45	20230704	185600	461433090	12350	12350	12350	12350	0
46	20230704	185500	461433090	12350	12350	12350	12350	0
47	20230704	185400	461433090	12350	12350	12350	12350	0
48	20230704	185300	461433090	12350	12350	12350	12350	0
49	20230704	185200	461433090	12350	12350	12350	12350	0
50	20230704	185100	461433090	12350	12350	12350	12350	0
51	20230704	185000	461433090	12350	12350	12350	12350	0
52	20230704	184900	461433090	12350	12350	12350	12350	0
53	20230704	184800	461433090	12350	12350	12350	12350	0
54	20230704	184700	461433090	12350	12350	12350	12350	0
55	20230704	184600	461433090	12350	12350	12350	12350	0
56	20230704	184500	461433090	12350	12350	12350	12350	0
57	20230704	184400	461433090	12350	12350	12350	12350	0
58	20230704	184300	461433090	12350	12350	12350	12350	0
59	20230704	184200	461433090	12350	12350	12350	12350	0
60	20230704	184100	461433090	12350	12350	12350	12350	0
61	20230704	184000	461433090	12350	12350	12350	12350	0
62	20230704	183900	461433090	12350	12350	12350	12350	1406
63	20230704	183800	461433090	12350	12350	12350	12350	0
64	20230704	183700	461433090	12350	12350	12350	12350	0
65	20230704	183600	461433090	12350	12350	12350	12350	0
66	20230704	183500	461433090	12350	12350	12350	12350	0
67	20230704	183400	461433090	12350	12350	12350	12350	0
68	20230704	183300	461433090	12350	12350	12350	12350	0
69	20230704	183200	461433090	12350	12350	12350	12350	0
70	20230704	183100	461433090	12350	12350	12350	12350	0
71	20230704	183000	461433090	12350	12350	12350	12350	0
72	20230704	182900	461433090	12350	12350	12350	12350	0
73	20230704	182800	461433090	12350	12350	12350	12350	0
74	20230704	182700	461433090	12350	12350	12350	12350	0
75	20230704	182600	461433090	12350	12350	12350	12350	0
76	20230704	182500	461433090	12350	12350	12350	12350	0
77	20230704	182400	461433090	12350	12350	12350	12350	0
78	20230704	182300	461433090	12350	12350	12350	12350	0
79	20230704	182200	461433090	12350	12350	12350	12350	0
80	20230704	182100	461433090	12350	12350	12350	12350	0
81	20230704	182000	461433090	12350	12350	12350	12350	0
82	20230704	181900	461433090	12350	12350	12350	12350	0
83	20230704	181800	461433090	12350	12350	12350	12350	0
84	20230704	181700	461433090	12350	12350	12350	12350	0
85	20230704	181600	461433090	12350	12350	12350	12350	0
86	20230704	181500	461433090	12350	12350	12350	12350	0
87	20230704	181400	461433090	12350	12350	12350	12350	0
88	20230704	181300	461433090	12350	12350	12350	12350	0
89	20230704	181200	461433090	12350	12350	12350	12350	0
90	20230704	181100	461433090	12350	12350	12350	12350	0
91	20230704	181000	461433090	12350	12350	12350	12350	0
92	20230704	180900	461433090	12350	12350	12350	12350	1406
93	20230704	180800	461433090	12350	12350	12350	12350	0
94	20230704	180700	461433090	12350	12350	12350	12350	0
95	20230704	180600	461433090	12350	12350	12350	12350	0
96	20230704	180500	461433090	12350	12350	12350	12350	0
97	20230704	180400	461433090	12350	12350	12350	12350	0
98	20230704	180300	461433090	12350	12350	12350	12350	0
99	20230704	180200	461433090	12350	12350	12350	12350	0
100	20230704	180100	461433090	12350	12350	12350	12350	0
101	20230704	180000	461433090	12350	12350	12350	12350	0
102	20230704	175900	461433090	12350	12350	12350	12350	0
103	20230704	175800	461433090	12350	12350	12350	12350	0
104	20230704	175700	461433090	12350	12350	12350	12350	0
105	20230704	175600	461433090	12350	12350	12350	12350	0
106	20230704	175500	461433090	12350	12350	12350	12350	0
107	20230704	175400	461433090	12350	12350	12350	12350	0
108	20230704	175300	461433090	12350	12350	12350	12350	0
109	20230704	175200	461433090	12350	12350	12350	12350	0
110	20230704	175100	461433090	12350	12350	12350	12350	0
111	20230704	175000	461433090	12350	12350	12350	12350	0
112	20230704	174900	461433090	12350	12350	12350	12350	0
113	20230704	174800	461433090	12350	12350	12350	12350	0
114	20230704	174700	461433090	12350	12350	12350	12350	0
115	20230704	174600	461433090	12350	12350	12350	12350	0
116	20230704	174500	461433090	12350	12350	12350	12350	0
117	20230704	174400	461433090	12350	12350	12350	12350	0
118	20230704	174300	461433090	12350	12350	12350	12350	0
119	20230704	174200	461433090	12350	12350	12350	12350	0
120	20230704	174100	461433090	12350	12350	12350	12350	0
121	20230704	174000	461433090	12350	12350	12350	12350	0
122	20230704	173900	461433090	12350	12350	12350	12350	1406
123	20230704	173800	461433090	12350	12350	12350	12350	0
124	20230704	173700	461433090	12350	12350	12350	12350	0
125	20230704	173600	461433090	12350	12350	12350	12350	0
126	20230704	173500	461433090	12350	12350	12350	12350	0
127	20230704	173400	461433090	12350	12350	12350	12350	0
128	20230704	173300	461433090	12350	12350	12350	12350	0
129	20230704	173200	461433090	12350	12350	12350	12350	0
130	20230704	173100	461433090	12350	12350	12350	12350	0
131	20230704	173000	461433090	12350	12350	12350	12350	0
132	20230704	172900	461433090	12350	12350	12350	12350	0
133	20230704	172800	461433090	12350	12350	12350	12350	0
134	20230704	172700	461433090	12350	12350	12350	12350	0
135	20230704	172600	461433090	12350	12350	12350	12350	0
136	20230704	172500	461433090	12350	12350	12350	12350	0
137	20230704	172400	461433090	12350	12350	12350	12350	0
138	20230704	172300	461433090	12350	12350	12350	12350	0
139	20230704	172200	461433090	12350	12350	12350	12350	0
140	20230704	172100	461433090	12350	12350	12350	12350	0
141	20230704	172000	461433090	12350	12350	12350	12350	0
142	20230704	171900	461433090	12350	12350	12350	12350	0
143	20230704	171800	461433090	12350	12350	12350	12350	0
144	20230704	171700	461433090	12350	12350	12350	12350	0
145	20230704	171600	461433090	12350	12350	12350	12350	0
146	20230704	171500	461433090	12350	12350	12350	12350	0
147	20230704	171400	461433090	12350	12350	12350	12350	0
148	20230704	171300	461433090	12350	12350	12350	12350	0
149	20230704	171200	461433090	12350	12350	12350	12350	0
150	20230704	171100	461433090	12350	12350	12350	12350	0
151	20230704	171000	461433090	12350	12350	12350	12350	0
152	20230704	170900	461433090	12350	12350	12350	12350	1406
153	20230704	170800	461433090	12350	12350	12350	12350	0
154	20230704	170700	461433090	12350	12350	12350	12350	0
155	20230704	170600	461433090	12350	12350	12350	12350	0
156	20230704	170500	461433090	12350	12350	12350	12350	0
157	20230704	170400	461433090	12350	12350	12350	12350	0
158	20230704	170300	461433090	12350	12350	12350	12350	0
159	20230704	170200	461433090	12350	12350	12350	12350	0
160	20230704	170100	461433090	12350	12350	12350	12350	0
161	20230704	170000	461433090	12350	12350	12350	12350	0
162	20230704	165900	461433090	12350	12350	12350	12350	0
163	20230704	165800	461433090	12350	12350	12350	12350	0
164	20230704	165700	461433090	12350	12350	12350	12350	0
165	20230704	165600	461433090	12350	12350	12350	12350	0
166	20230704	165500	461433090	12350	12350	12350	12350	0
167	20230704	165400	461433090	12350	12350	12350	12350	0
168	20230704	165300	461433090	12350	12350	12350	12350	0
169	20230704	165200	461433090	12350	12350	12350	12350	0
170	20230704	165100	461433090	12350	12350	12350	12350	0
171	20230704	165000	461433090	12350	12350	12350	12350	0
172	20230704	164900	461433090	12350	12350	12350	12350	0
173	20230704	164800	461433090	12350	12350	12350	12350	0
174	20230704	164700	461433090	12350	12350	12350	12350	0
175	20230704	164600	461433090	12350	12350	12350	12350	0
176	20230704	164500	461433090	12350	12350	12350	12350	0
177	20230704	164400	461433090	12350	12350	12350	12350	0
178	20230704	164300	461433090	12350	12350	12350	12350	0
179	20230704	164200	461433090	12350	12350	12350	12350	0
180	20230704	164100	461433090	12350	12350	12350	12350	0
181	20230704	164000	461433090	12350	12350	12350	12350	0
182	20230704	163900	461433090	12350	12350	12350	12350	1406
183	20230704	163800	461433090	12350	12350	12350	12350	0
184	20230704	163700	461433090	12350	12350	12350	12350	0
185	20230704	163600	461433090	12350	12350	12350	12350	0
186	20230704	163500	461433090	12350	12350	12350	12350	0
187	20230704	163400	461433090	12350	12350	12350	12350	0
188	20230704	163300	461433090	12350	12350	12350	12350	0
189	20230704	163200	461433090	12350	12350	12350	12350	0
190	20230704	163100	461433090	12350	12350	12350	12350	0
191	20230704	163000	461433090	12350	12350	12350	12350	0
192	20230704	162900	461433090	12350	12350	12350	12350	0
193	20230704	162800	461433090	12350	12350	12350	12350	0
194	20230704	162700	461433090	12350	12350	12350	12350	0
195	20230704	162600	461433090	12350	12350	12350	12350	0
196	20230704	162500	461433090	12350	12350	12350	12350	0
197	20230704	162400	461433090	12350	12350	12350	12350	0
198	20230704	162300	461433090	12350	12350	12350	12350	0
199	20230704	162200	461433090	12350	12350	12350	12350	0
200	20230704	162100	461433090	12350	12350	12350	12350	0
201	20230704	162000	461433090	12350	12350	12350	12350	0
202	20230704	161900	461433090	12350	12350	12350	12350	0
203	20230704	161800	461433090	12350	12350	12350	12350	0
204	20230704	161700	461433090	12350	12350	12350	12350	0
205	20230704	161600	461433090	12350	12350	12350	12350	0
206	20230704	161500	461433090	12350	12350	12350	12350	0
207	20230704	161400	461433090	12350	12350	12350	12350	0
208	20230704	161300	461433090	12350	12350	12350	12350	0
209	20230704	161200	461433090	12350	12350	12350	12350	0
210	20230704	161100	461433090	12350	12350	12350	12350	0
211	20230704	161000	461433090	12350	12350	12350	12350	0
212	20230704	160900	461433090	12350	12350	12350	12350	1406
213	20230704	160800	461433090	12350	12350	12350	12350	0
214	20230704	160700	461433090	12350	12350	12350	12350	0
215	20230704	160600	461433090	12350	12350	12350	12350	0
216	20230704	160500	461433090	12350	12350	12350	12350	0
217	20230704	160400	461433090	12350	12350	12350	12350	0
218	20230704	160300	461433090	12350	12350	12350	12350	0
219	20230704	160200	461433090	12350	12350	12350	12350	0
220	20230704	160100	461433090	12350	12350	12350	12350	0
221	20230704	160000	461433090	12350	12350	12350	12350	0
222	20230704	155900	461433090	12350	12350	12350	12350	0
223	20230704	155800	461433090	12350	12350	12350	12350	0
224	20230704	155700	461433090	12350	12350	12350	12350	0
225	20230704	155600	461433090	12350	12350	12350	12350	0
226	20230704	155500	461433090	12350	12350	12350	12350	0
227	20230704	155400	461433090	12350	12350	12350	12350	0
228	20230704	155300	461433090	12350	12350	12350	12350	0
229	20230704	155200	461433090	12350	12350	12350	12350	0
230	20230704	155100	461433090	12350	12350	12350	12350	0
231	20230704	155000	461433090	12350	12350	12350	12350	0
232	20230704	154900	461433090	12350	12350	12350	12350	0
233	20230704	154800	461433090	12350	12350	12350	12350	0
234	20230704	154700	461433090	12350	12350	12350	12350	0
235	20230704	154600	461433090	12350	12350	12350	12350	0
236	20230704	154500	461433090	12350	12350	12350	12350	0
237	20230704	154400	461433090	12350	12350	12350	12350	0
238	20230704	154300	461433090	12350	12350	12350	12350	0
239	20230704	154200	461433090	12350	12350	12350	12350	0
240	20230704	154100	461433090	12350	12350	12350	12350	0
241	20230704	154000	461433090	12350	12350	12350	12350	0
242	20230704	153900	461433090	12350	12350	12350	12350	1406
243	20230704	153800	461433090	12350	12350	12350	12350	0
244	20230704	153700	461433090	12350	12350	12350	12350	0
245	20230704	153600	461433090	12350	12350	12350	12350	0
246	20230704	153500	461433090	12350	12350	12350	12350	0
247	20230704	153400	461433090	12350	12350	12350	12350	0
248	20230704	153300	461433090	12350	12350	12350	12350	0
249	20230704	153200	461433090	12350	12350	12350	12350	0
250	20230704	153100	461433090	12350	12350	12350	12350	0
251	20230704	153000	461433090	12350	12350	12350	12350	1406
252	20230704	152900	444068990	12350	12350	12350	12350	0
253	20230704	152800	444068990	12350	12350	12350	12350	0
254	20230704	152700	444068990	12350	12350	12350	12350	0
255	20230704	152600	444068990	12350	12350	12350	12350	0
256	20230704	152500	444068990	12350	12350	12350	12350	0
257	20230704	152400	444068990	12350	12350	12350	12350	0
258	20230704	152300	444068990	12350	12350	12350	12350	0
259	20230704	152200	444068990	12350	12350	12350	12350	0
260	20230704	152100	444068990	12350	12350	12350	12350	0
261	20230704	152000	444068990	12350	12350	12350	12350	0
262	20230704	151900	444068990	12350	12350	12350	12350	319
263	20230704	151800	440129340	12350	12360	12360	12350	405
264	20230704	151700	435126270	12370	12370	12370	12370	50
265	20230704	151600	434507770	12370	12380	12380	12370	242
266	20230704	151500	431513220	12370	12370	12370	12370	24
267	20230704	151400	431216340	12370	12350	12370	12350	426
268	20230704	151300	425951920	12370	12350	12370	12350	8
269	20230704	151200	425853080	12350	12360	12360	12350	51
270	20230704	151100	425223180	12360	12360	12370	12350	1679
271	20230704	151000	404484020	12360	12360	12360	12360	0
272	20230704	150900	404484020	12360	12360	12360	12360	1
273	20230704	150800	404471660	12390	12390	12390	12390	0
274	20230704	150700	404471660	12390	12390	12390	12390	61
275	20230704	150600	403715870	12360	12360	12360	12360	194
276	20230704	150500	401318030	12360	12360	12360	12360	30
277	20230704	150400	400947230	12360	12360	12360	12360	30
278	20230704	150300	400576430	12370	12370	12370	12370	335
279	20230704	150200	396432480	12390	12390	12390	12390	13
280	20230704	150100	396271410	12390	12390	12390	12390	1
281	20230704	150000	396259020	12390	12360	12390	12360	33
282	20230704	145900	395850900	12360	12360	12360	12360	15
283	20230704	145800	395665500	12360	12360	12360	12360	0
284	20230704	145700	395665500	12360	12360	12360	12360	487
285	20230704	145600	389646180	12360	12360	12360	12360	0
286	20230704	145500	389646180	12360	12360	12360	12360	1
287	20230704	145400	389633820	12360	12360	12360	12360	0
288	20230704	145300	389633820	12360	12360	12360	12360	276
289	20230704	145200	386222460	12360	12360	12360	12360	0
290	20230704	145100	386222460	12360	12360	12360	12360	0
291	20230704	145000	386222460	12360	12370	12370	12360	226
292	20230704	144900	383428840	12370	12370	12370	12370	180
293	20230704	144800	381202240	12370	12390	12390	12370	50
294	20230704	144700	380583700	12390	12400	12400	12360	2755
295	20230704	144600	346478180	12400	12400	12400	12400	45
296	20230704	144500	345920180	12400	12410	12410	12400	50
297	20230704	144400	345299820	12430	12430	12430	12430	3
298	20230704	144300	345262530	12430	12430	12430	12430	53
299	20230704	144200	344603740	12430	12430	12430	12430	0
300	20230704	144100	344603740	12430	12430	12430	12430	0
301	20230704	144000	344603740	12430	12430	12430	12430	277
302	20230704	143900	341160630	12430	12430	12430	12430	1
303	20230704	143800	341148200	12440	12440	12440	12440	0
304	20230704	143700	341148200	12440	12440	12440	12440	16
305	20230704	143600	340949160	12440	12440	12440	12440	0
306	20230704	143500	340949160	12440	12440	12440	12440	0
307	20230704	143400	340949160	12440	12440	12440	12440	4
308	20230704	143300	340899400	12430	12430	12430	12430	0
309	20230704	143200	340899400	12430	12430	12430	12430	0
310	20230704	143100	340899400	12430	12430	12430	12430	0
311	20230704	143000	340899400	12430	12430	12430	12430	0
312	20230704	142900	340899400	12430	12410	12430	12410	2
313	20230704	142800	340874560	12400	12410	12410	12400	23
314	20230704	142700	340589310	12420	12420	12420	12420	0
315	20230704	142600	340589310	12420	12420	12420	12420	0
316	20230704	142500	340589310	12420	12420	12420	12420	5
317	20230704	142400	340527210	12430	12430	12430	12430	0
318	20230704	142300	340527210	12430	12430	12430	12430	96
319	20230704	142200	339333930	12430	12430	12430	12430	5
320	20230704	142100	339271780	12410	12410	12410	12410	0
321	20230704	142000	339271780	12410	12410	12410	12410	1
322	20230704	141900	339259370	12410	12410	12410	12410	0
323	20230704	141800	339259370	12410	12410	12410	12410	10
324	20230704	141700	339135270	12440	12440	12440	12440	1
325	20230704	141600	339122830	12410	12410	12410	12410	20
326	20230704	141500	338874630	12410	12410	12410	12410	0
327	20230704	141400	338874630	12410	12410	12410	12410	0
328	20230704	141300	338874630	12410	12410	12410	12410	0
329	20230704	141200	338874630	12410	12410	12410	12410	1
330	20230704	141100	338862220	12450	12450	12450	12450	3
331	20230704	141000	338824870	12390	12390	12390	12390	0
332	20230704	140900	338824870	12390	12390	12390	12390	0
333	20230704	140800	338824870	12390	12390	12390	12390	0
334	20230704	140700	338824870	12390	12430	12430	12390	154
335	20230704	140600	336915740	12400	12400	12400	12400	0
336	20230704	140500	336915740	12400	12400	12400	12400	0
337	20230704	140400	336915740	12400	12400	12400	12400	55
338	20230704	140300	336233740	12400	12400	12400	12400	0
339	20230704	140200	336233740	12400	12400	12400	12400	1
340	20230704	140100	336221340	12450	12450	12450	12450	6
341	20230704	140000	336146640	12390	12390	12390	12390	0
342	20230704	135900	336146640	12390	12390	12390	12390	0
343	20230704	135800	336146640	12390	12410	12410	12390	2000
344	20230704	135700	311341430	12410	12410	12410	12410	1
345	20230704	135600	311329020	12410	12410	12410	12410	0
346	20230704	135500	311329020	12410	12410	12410	12410	0
347	20230704	135400	311329020	12410	12400	12410	12400	835
348	20230704	135300	300974960	12400	12400	12400	12400	1
349	20230704	135200	300962560	12400	12410	12410	12400	69
350	20230704	135100	300106460	12410	12410	12410	12410	256
351	20230704	135000	296929500	12410	12410	12410	12410	0
352	20230704	134900	296929500	12410	12410	12410	12410	20
353	20230704	134800	296681300	12410	12410	12410	12410	1
354	20230704	134700	296668890	12410	12410	12410	12410	0
355	20230704	134600	296668890	12410	12410	12410	12410	0
356	20230704	134500	296668890	12410	12410	12410	12410	0
357	20230704	134400	296668890	12410	12410	12410	12410	1
358	20230704	134300	296656480	12450	12450	12450	12450	0
359	20230704	134200	296656480	12450	12450	12450	12450	0
360	20230704	134100	296656480	12450	12450	12450	12450	10
361	20230704	134000	296531980	12450	12450	12470	12450	381
362	20230704	133900	291786730	12410	12450	12450	12410	3
363	20230704	133800	291749460	12450	12450	12450	12450	2
364	20230704	133700	291724560	12410	12410	12410	12410	0
365	20230704	133600	291724560	12410	12410	12410	12410	0
366	20230704	133500	291724560	12410	12410	12410	12410	0
367	20230704	133400	291724560	12410	12410	12410	12410	1
368	20230704	133300	291712150	12410	12410	12410	12410	0
369	20230704	133200	291712150	12410	12410	12410	12410	0
370	20230704	133100	291712150	12410	12410	12410	12410	0
371	20230704	133000	291712150	12410	12410	12410	12400	501
372	20230704	132900	285494750	12410	12410	12410	12410	0
373	20230704	132800	285494750	12410	12410	12410	12410	0
374	20230704	132700	285494750	12410	12410	12410	12410	0
375	20230704	132600	285494750	12410	12410	12410	12410	130
376	20230704	132500	283881450	12410	12410	12410	12410	1
377	20230704	132400	283869040	12410	12410	12410	12410	1
378	20230704	132300	283856630	12450	12450	12450	12450	0
379	20230704	132200	283856630	12450	12450	12450	12450	0
380	20230704	132100	283856630	12450	12410	12450	12410	2
381	20230704	132000	283831770	12410	12410	12410	12410	0
382	20230704	131900	283831770	12410	12410	12410	12410	0
383	20230704	131800	283831770	12410	12410	12410	12410	0
384	20230704	131700	283831770	12410	12410	12410	12410	0
385	20230704	131600	283831770	12410	12410	12410	12410	1
386	20230704	131500	283819360	12400	12400	12400	12400	0
387	20230704	131400	283819360	12400	12420	12420	12400	1450
388	20230704	131300	265825910	12420	12420	12420	12420	0
389	20230704	131200	265825910	12420	12420	12420	12420	0
390	20230704	131100	265825910	12420	12420	12420	12420	1
391	20230704	131000	265813490	12410	12410	12410	12410	0
392	20230704	130900	265813490	12410	12410	12410	12410	0
393	20230704	130800	265813490	12410	12410	12410	12410	0
394	20230704	130700	265813490	12410	12410	12410	12410	1
395	20230704	130600	265801080	12410	12410	12410	12410	0
396	20230704	130500	265801080	12410	12410	12410	12410	0
397	20230704	130400	265801080	12410	12410	12410	12410	0
398	20230704	130300	265801080	12410	12410	12410	12410	0
399	20230704	130200	265801080	12410	12410	12410	12410	1
400	20230704	130100	265788670	12400	12400	12400	12400	383
401	20230704	130000	261039470	12400	12450	12450	12400	1923
402	20230704	125900	237174610	12450	12470	12470	12450	590
403	20230704	125800	229827690	12470	12470	12470	12470	0
404	20230704	125700	229827690	12470	12470	12470	12470	0
405	20230704	125600	229827690	12470	12470	12470	12470	17
406	20230704	125500	229615700	12470	12470	12470	12470	2
407	20230704	125400	229590760	12470	12470	12470	12470	14
408	20230704	125300	229416180	12470	12470	12470	12470	0
409	20230704	125200	229416180	12470	12470	12470	12470	0
410	20230704	125100	229416180	12470	12470	12470	12470	0
411	20230704	125000	229416180	12470	12470	12470	12470	0
412	20230704	124900	229416180	12470	12470	12470	12470	0
413	20230704	124800	229416180	12470	12470	12470	12470	0
414	20230704	124700	229416180	12470	12470	12470	12470	0
415	20230704	124600	229416180	12470	12470	12470	12470	0
416	20230704	124500	229416180	12470	12470	12470	12470	1
417	20230704	124400	229403710	12450	12450	12450	12450	0
418	20230704	124300	229403710	12450	12450	12450	12450	9
419	20230704	124200	229291660	12450	12450	12450	12450	0
420	20230704	124100	229291660	12450	12450	12450	12450	0
421	20230704	124000	229291660	12450	12450	12450	12450	28
422	20230704	123900	228943060	12450	12450	12450	12450	0
423	20230704	123800	228943060	12450	12450	12450	12450	0
424	20230704	123700	228943060	12450	12450	12450	12450	0
425	20230704	123600	228943060	12450	12450	12450	12450	30
426	20230704	123500	228569560	12450	12450	12450	12450	0
427	20230704	123400	228569560	12450	12430	12450	12430	6
428	20230704	123300	228494940	12430	12430	12430	12430	0
429	20230704	123200	228494940	12430	12430	12430	12430	98
430	20230704	123100	227276800	12430	12430	12430	12430	500
431	20230704	123000	221061800	12420	12420	12420	12420	0
432	20230704	122900	221061800	12420	12420	12420	12420	1
433	20230704	122800	221049380	12420	12420	12420	12420	0
434	20230704	122700	221049380	12420	12420	12420	12420	50
435	20230704	122600	220428380	12430	12430	12430	12430	0
436	20230704	122500	220428380	12430	12430	12430	12430	10
437	20230704	122400	220304080	12430	12430	12430	12430	0
438	20230704	122300	220304080	12430	12430	12430	12430	200
439	20230704	122200	217818080	12430	12430	12430	12430	0
440	20230704	122100	217818080	12430	12430	12430	12430	0
441	20230704	122000	217818080	12430	12430	12430	12430	0
442	20230704	121900	217818080	12430	12430	12430	12430	11
443	20230704	121800	217681350	12430	12430	12430	12430	8
444	20230704	121700	217581910	12430	12430	12430	12430	0
445	20230704	121600	217581910	12430	12430	12430	12430	1
446	20230704	121500	217569480	12430	12430	12430	12430	0
447	20230704	121400	217569480	12430	12430	12430	12430	2
448	20230704	121300	217544620	12430	12430	12430	12430	2
449	20230704	121200	217519760	12420	12420	12420	12420	100
450	20230704	121100	216277760	12420	12420	12420	12420	0
451	20230704	121000	216277760	12420	12420	12420	12420	5
452	20230704	120900	216215660	12430	12430	12430	12430	0
453	20230704	120800	216215660	12430	12430	12430	12430	11
454	20230704	120700	216078930	12430	12430	12430	12430	0
455	20230704	120600	216078930	12430	12420	12430	12420	33
456	20230704	120500	215669040	12430	12430	12430	12430	100
457	20230704	120400	214426040	12430	12430	12430	12430	0
458	20230704	120300	214426040	12430	12430	12430	12430	0
459	20230704	120200	214426040	12430	12430	12430	12430	0
460	20230704	120100	214426040	12430	12430	12430	12430	0
461	20230704	120000	214426040	12430	12430	12430	12430	0
462	20230704	115900	214426040	12430	12430	12430	12430	10
463	20230704	115800	214301740	12430	12430	12430	12430	1
464	20230704	115700	214289310	12420	12420	12420	12420	0
465	20230704	115600	214289310	12420	12420	12420	12420	0
466	20230704	115500	214289310	12420	12420	12420	12420	1
467	20230704	115400	214276890	12450	12450	12450	12450	5
468	20230704	115300	214214640	12450	12450	12450	12450	0
469	20230704	115200	214214640	12450	12450	12450	12450	2
470	20230704	115100	214189740	12450	12450	12450	12450	20
471	20230704	115000	213940740	12450	12420	12450	12420	76
472	20230704	114900	212996520	12420	12420	12420	12420	1
473	20230704	114800	212984100	12450	12450	12450	12450	0
474	20230704	114700	212984100	12450	12450	12450	12450	30
475	20230704	114600	212610600	12420	12420	12420	12420	0
476	20230704	114500	212610600	12420	12420	12420	12420	0
477	20230704	114400	212610600	12420	12420	12420	12420	237
478	20230704	114300	209667060	12420	12420	12420	12420	0
479	20230704	114200	209667060	12420	12420	12420	12420	0
480	20230704	114100	209667060	12420	12420	12420	12420	0
481	20230704	114000	209667060	12420	12420	12420	12420	0
482	20230704	113900	209667060	12420	12420	12420	12420	0
483	20230704	113800	209667060	12420	12420	12420	12420	0
484	20230704	113700	209667060	12420	12420	12420	12420	0
485	20230704	113600	209667060	12420	12420	12420	12420	0
486	20230704	113500	209667060	12420	12420	12420	12420	0
487	20230704	113400	209667060	12420	12420	12420	12420	0
488	20230704	113300	209667060	12420	12420	12420	12420	15
489	20230704	113200	209480760	12420	12420	12420	12420	0
490	20230704	113100	209480760	12420	12420	12420	12420	0
491	20230704	113000	209480760	12420	12420	12420	12420	0
492	20230704	112900	209480760	12420	12420	12420	12420	0
493	20230704	112800	209480760	12420	12420	12420	12420	0
494	20230704	112700	209480760	12420	12420	12420	12420	0
495	20230704	112600	209480760	12420	12420	12420	12420	0
496	20230704	112500	209480760	12420	12420	12420	12420	0
497	20230704	112400	209480760	12420	12420	12420	12420	430
498	20230704	112300	204140160	12420	12420	12420	12420	0
499	20230704	112200	204140160	12420	12420	12420	12420	0
500	20230704	112100	204140160	12420	12420	12420	12420	0
501	20230704	112000	204140160	12420	12440	12440	12420	169
502	20230704	111900	202040820	12450	12450	12450	12450	20
503	20230704	111800	201791820	12450	12450	12450	12450	10
504	20230704	111700	201667320	12440	12440	12440	12440	20
505	20230704	111600	201418520	12450	12450	12450	12450	49
506	20230704	111500	200808470	12450	12450	12450	12450	0
507	20230704	111400	200808470	12450	12450	12450	12450	0
508	20230704	111300	200808470	12450	12450	12450	12450	0
509	20230704	111200	200808470	12450	12450	12450	12450	53
510	20230704	111100	200148620	12450	12450	12450	12450	0
511	20230704	111000	200148620	12450	12450	12450	12450	1
512	20230704	110900	200136170	12420	12420	12420	12420	0
513	20230704	110800	200136170	12420	12420	12420	12420	0
514	20230704	110700	200136170	12420	12430	12430	12420	80
515	20230704	110600	199142450	12420	12420	12420	12420	0
516	20230704	110500	199142450	12420	12420	12420	12420	80
517	20230704	110400	198148850	12420	12420	12420	12420	0
518	20230704	110300	198148850	12420	12420	12420	12420	0
519	20230704	110200	198148850	12420	12420	12420	12420	30
520	20230704	110100	197776250	12500	12500	12500	12500	0
521	20230704	110000	197776250	12500	12500	12500	12500	3
522	20230704	105900	197738750	12500	12500	12500	12500	0
523	20230704	105800	197738750	12500	12500	12500	12500	30
524	20230704	105700	197363750	12510	12510	12510	12510	0
525	20230704	105600	197363750	12510	12510	12510	12510	0
526	20230704	105500	197363750	12510	12510	12510	12510	1
527	20230704	105400	197351240	12520	12520	12520	12520	0
528	20230704	105300	197351240	12520	12460	12520	12460	100
529	20230704	105200	196100970	12390	12390	12390	12390	0
530	20230704	105100	196100970	12390	12390	12390	12390	200
531	20230704	105000	193622970	12390	12450	12450	12390	785
532	20230704	104900	183876320	12450	12450	12450	12450	0
533	20230704	104800	183876320	12450	12450	12450	12450	0
534	20230704	104700	183876320	12450	12450	12450	12450	0
535	20230704	104600	183876320	12450	12450	12450	12450	0
536	20230704	104500	183876320	12450	12450	12450	12450	0
537	20230704	104400	183876320	12450	12450	12450	12450	40
538	20230704	104300	183378320	12450	12440	12450	12440	287
539	20230704	104200	179807040	12440	12430	12440	12430	40
540	20230704	104100	179309770	12440	12440	12440	12440	0
541	20230704	104000	179309770	12440	12440	12440	12440	5
542	20230704	103900	179247570	12440	12440	12440	12440	0
543	20230704	103800	179247570	12440	12440	12440	12440	1
544	20230704	103700	179235130	12440	12440	12440	12440	0
545	20230704	103600	179235130	12440	12440	12440	12440	3
546	20230704	103500	179197810	12420	12420	12420	12420	125
547	20230704	103400	177645310	12420	12420	12420	12420	0
548	20230704	103300	177645310	12420	12420	12420	12420	0
549	20230704	103200	177645310	12420	12420	12420	12420	20
550	20230704	103100	177396910	12420	12420	12420	12420	30
551	20230704	103000	177024310	12420	12420	12420	12420	0
552	20230704	102900	177024310	12420	12410	12420	12410	453
553	20230704	102800	171402530	12420	12420	12420	12420	1
554	20230704	102700	171390110	12430	12430	12430	12430	20
555	20230704	102600	171141510	12430	12430	12430	12430	10
556	20230704	102500	171017210	12440	12440	12440	12440	100
557	20230704	102400	169773210	12450	12450	12450	12450	0
558	20230704	102300	169773210	12450	12450	12450	12450	27
559	20230704	102200	169437060	12400	12400	12400	12400	120
560	20230704	102100	167949060	12400	12410	12410	12390	835
561	20230704	102000	157591840	12410	12450	12450	12410	23
562	20230704	101900	157306290	12470	12470	12470	12470	2
563	20230704	101800	157281350	12470	12470	12470	12470	0
564	20230704	101700	157281350	12470	12470	12470	12470	0
565	20230704	101600	157281350	12470	12420	12470	12420	6
566	20230704	101500	157206730	12420	12400	12420	12400	281
567	20230704	101400	153720430	12400	12410	12410	12400	11
568	20230704	101300	153583930	12400	12400	12400	12400	0
569	20230704	101200	153583930	12400	12400	12410	12400	664
570	20230704	101100	145344330	12400	12410	12410	12400	101
571	20230704	101000	144091520	12410	12410	12410	12410	59
572	20230704	100900	143359330	12410	12420	12420	12410	11
573	20230704	100800	143222720	12410	12410	12410	12410	50
574	20230704	100700	142602220	12410	12420	12420	12410	85
575	20230704	100600	141547270	12420	12420	12420	12420	53
576	20230704	100500	140889010	12420	12420	12420	12420	61
577	20230704	100400	140131390	12420	12420	12420	12420	68
578	20230704	100300	139286830	12420	12420	12420	12420	216
579	20230704	100200	136604110	12420	12440	12440	12420	923
580	20230704	100100	125137900	12420	12420	12420	12420	0
581	20230704	100000	125137900	12420	12420	12420	12420	0
582	20230704	095900	125137900	12420	12420	12420	12420	0
583	20230704	095800	125137900	12420	12430	12430	12420	20
584	20230704	095700	124889400	12420	12420	12420	12420	150
585	20230704	095600	123026400	12430	12430	12430	12430	150
586	20230704	095500	121161900	12420	12450	12450	12420	420
587	20230704	095400	115942200	12450	12470	12470	12450	938
588	20230704	095300	104251620	12480	12480	12480	12480	0
589	20230704	095200	104251620	12480	12500	12500	12480	1543
590	20230704	095100	84985220	12500	12500	12500	12500	0
591	20230704	095000	84985220	12500	12500	12500	12500	0
592	20230704	094900	84985220	12500	12500	12500	12500	0
593	20230704	094800	84985220	12500	12510	12510	12500	84
594	20230704	094700	83934810	12510	12510	12510	12500	636
595	20230704	094600	75981010	12510	12510	12510	12510	1
596	20230704	094500	75968500	12520	12520	12520	12510	655
597	20230704	094400	67767920	12520	12520	12520	12520	30
598	20230704	094300	67392320	12520	12520	12520	12520	0
599	20230704	094200	67392320	12520	12520	12520	12520	30
600	20230704	094100	67016720	12520	12520	12520	12520	0
601	20230704	094000	67016720	12520	12570	12570	12520	909
602	20230704	093900	55601720	12570	12570	12570	12570	0
603	20230704	093800	55601720	12570	12570	12570	12570	0
604	20230704	093700	55601720	12570	12570	12570	12570	50
605	20230704	093600	54973220	12590	12590	12590	12590	31
606	20230704	093500	54582930	12600	12600	12600	12600	64
607	20230704	093400	53776530	12600	12600	12600	12600	0
608	20230704	093300	53776530	12600	12600	12600	12600	1
609	20230704	093200	53763930	12550	12550	12550	12550	0
610	20230704	093100	53763930	12550	12570	12570	12550	141
611	20230704	093000	51994160	12560	12560	12560	12560	0
612	20230704	092900	51994160	12560	12580	12580	12560	305
613	20230704	092800	48160550	12590	12590	12590	12590	38
614	20230704	092700	47682130	12580	12590	12590	12580	153
615	20230704	092600	45757200	12670	12620	12670	12600	186
616	20230704	092500	43410770	12690	12690	12690	12690	0
617	20230704	092400	43410770	12690	12690	12690	12690	3
618	20230704	092300	43372700	12690	12690	12690	12690	0
619	20230704	092200	43372700	12690	12630	12690	12630	130
620	20230704	092100	41723540	12630	12630	12630	12630	95
621	20230704	092000	40523690	12630	12630	12630	12630	0
622	20230704	091900	40523690	12630	12630	12630	12630	95
623	20230704	091800	39323840	12630	12630	12630	12630	0
624	20230704	091700	39323840	12630	12630	12630	12630	0
625	20230704	091600	39323840	12630	12630	12630	12630	0
626	20230704	091500	39323840	12630	12630	12630	12630	103
627	20230704	091400	38022950	12630	12630	12630	12630	23
628	20230704	091300	37732460	12630	12630	12630	12630	100
629	20230704	091200	36469460	12630	12630	12630	12630	7
630	20230704	091100	36381050	12630	12630	12630	12630	20
631	20230704	091000	36128450	12630	12640	12640	12630	105
632	20230704	090900	34802250	12630	12640	12640	12630	150
633	20230704	090800	32906800	12640	12640	12640	12640	0
634	20230704	090700	32906800	12640	12640	12640	12640	10
635	20230704	090600	32780400	12640	12640	12640	12640	11
636	20230704	090500	32641360	12640	12640	12640	12640	280
637	20230704	090400	29102160	12720	12640	12720	12640	23
638	20230704	090300	28811360	12640	12730	12730	12640	595
639	20230704	090200	21261110	12700	12660	12730	12640	50
640	20230704	090100	20627960	12750	12750	12770	12750	90
641	20230704	090000	19479740	12810	12550	12810	12550	1546