KissMeData/094850/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195100	958524250	8690	8690	8690	8690	419
3	20230705	195000	958524250	8690	8690	8690	8690	0
4	20230705	194900	958524250	8690	8690	8690	8690	0
5	20230705	194800	958524250	8690	8690	8690	8690	0
6	20230705	194700	958524250	8690	8690	8690	8690	0
7	20230705	194600	958524250	8690	8690	8690	8690	0
8	20230705	194500	958524250	8690	8690	8690	8690	0
9	20230705	194400	958524250	8690	8690	8690	8690	0
10	20230705	194300	958524250	8690	8690	8690	8690	0
11	20230705	194200	958524250	8690	8690	8690	8690	0
12	20230705	194100	958524250	8690	8690	8690	8690	0
13	20230705	194000	958524250	8690	8690	8690	8690	0
14	20230705	193900	958524250	8690	8690	8690	8690	0
15	20230705	193800	958524250	8690	8690	8690	8690	0
16	20230705	193700	958524250	8690	8690	8690	8690	0
17	20230705	193600	958524250	8690	8690	8690	8690	0
18	20230705	193500	958524250	8690	8690	8690	8690	0
19	20230705	193400	958524250	8690	8690	8690	8690	0
20	20230705	193300	958524250	8690	8690	8690	8690	0
21	20230705	193200	958524250	8690	8690	8690	8690	0
22	20230705	193100	958524250	8690	8690	8690	8690	0
23	20230705	193000	958524250	8690	8690	8690	8690	0
24	20230705	192900	958524250	8690	8690	8690	8690	0
25	20230705	192800	958524250	8690	8690	8690	8690	0
26	20230705	192700	958524250	8690	8690	8690	8690	0
27	20230705	192600	958524250	8690	8690	8690	8690	0
28	20230705	192500	958524250	8690	8690	8690	8690	0
29	20230705	192400	958524250	8690	8690	8690	8690	0
30	20230705	192300	958524250	8690	8690	8690	8690	0
31	20230705	192200	958524250	8690	8690	8690	8690	0
32	20230705	192100	958524250	8690	8690	8690	8690	419
33	20230705	192000	958524250	8690	8690	8690	8690	0
34	20230705	191900	958524250	8690	8690	8690	8690	0
35	20230705	191800	958524250	8690	8690	8690	8690	0
36	20230705	191700	958524250	8690	8690	8690	8690	0
37	20230705	191600	958524250	8690	8690	8690	8690	0
38	20230705	191500	958524250	8690	8690	8690	8690	0
39	20230705	191400	958524250	8690	8690	8690	8690	0
40	20230705	191300	958524250	8690	8690	8690	8690	0
41	20230705	191200	958524250	8690	8690	8690	8690	0
42	20230705	191100	958524250	8690	8690	8690	8690	0
43	20230705	191000	958524250	8690	8690	8690	8690	0
44	20230705	190900	958524250	8690	8690	8690	8690	0
45	20230705	190800	958524250	8690	8690	8690	8690	0
46	20230705	190700	958524250	8690	8690	8690	8690	0
47	20230705	190600	958524250	8690	8690	8690	8690	0
48	20230705	190500	958524250	8690	8690	8690	8690	0
49	20230705	190400	958524250	8690	8690	8690	8690	0
50	20230705	190300	958524250	8690	8690	8690	8690	0
51	20230705	190200	958524250	8690	8690	8690	8690	0
52	20230705	190100	958524250	8690	8690	8690	8690	0
53	20230705	190000	958524250	8690	8690	8690	8690	0
54	20230705	185900	958524250	8690	8690	8690	8690	0
55	20230705	185800	958524250	8690	8690	8690	8690	0
56	20230705	185700	958524250	8690	8690	8690	8690	0
57	20230705	185600	958524250	8690	8690	8690	8690	0
58	20230705	185500	958524250	8690	8690	8690	8690	0
59	20230705	185400	958524250	8690	8690	8690	8690	0
60	20230705	185300	958524250	8690	8690	8690	8690	0
61	20230705	185200	958524250	8690	8690	8690	8690	0
62	20230705	185100	958524250	8690	8690	8690	8690	419
63	20230705	185000	958524250	8690	8690	8690	8690	0
64	20230705	184900	958524250	8690	8690	8690	8690	0
65	20230705	184800	958524250	8690	8690	8690	8690	0
66	20230705	184700	958524250	8690	8690	8690	8690	0
67	20230705	184600	958524250	8690	8690	8690	8690	0
68	20230705	184500	958524250	8690	8690	8690	8690	0
69	20230705	184400	958524250	8690	8690	8690	8690	0
70	20230705	184300	958524250	8690	8690	8690	8690	0
71	20230705	184200	958524250	8690	8690	8690	8690	0
72	20230705	184100	958524250	8690	8690	8690	8690	0
73	20230705	184000	958524250	8690	8690	8690	8690	0
74	20230705	183900	958524250	8690	8690	8690	8690	0
75	20230705	183800	958524250	8690	8690	8690	8690	0
76	20230705	183700	958524250	8690	8690	8690	8690	0
77	20230705	183600	958524250	8690	8690	8690	8690	0
78	20230705	183500	958524250	8690	8690	8690	8690	0
79	20230705	183400	958524250	8690	8690	8690	8690	0
80	20230705	183300	958524250	8690	8690	8690	8690	0
81	20230705	183200	958524250	8690	8690	8690	8690	0
82	20230705	183100	958524250	8690	8690	8690	8690	0
83	20230705	183000	958524250	8690	8690	8690	8690	0
84	20230705	182900	958524250	8690	8690	8690	8690	0
85	20230705	182800	958524250	8690	8690	8690	8690	0
86	20230705	182700	958524250	8690	8690	8690	8690	0
87	20230705	182600	958524250	8690	8690	8690	8690	0
88	20230705	182500	958524250	8690	8690	8690	8690	0
89	20230705	182400	958524250	8690	8690	8690	8690	0
90	20230705	182300	958524250	8690	8690	8690	8690	0
91	20230705	182200	958524250	8690	8690	8690	8690	0
92	20230705	182100	958524250	8690	8690	8690	8690	419
93	20230705	182000	958524250	8690	8690	8690	8690	0
94	20230705	181900	958524250	8690	8690	8690	8690	0
95	20230705	181800	958524250	8690	8690	8690	8690	0
96	20230705	181700	958524250	8690	8690	8690	8690	0
97	20230705	181600	958524250	8690	8690	8690	8690	0
98	20230705	181500	958524250	8690	8690	8690	8690	0
99	20230705	181400	958524250	8690	8690	8690	8690	0
100	20230705	181300	958524250	8690	8690	8690	8690	0
101	20230705	181200	958524250	8690	8690	8690	8690	0
102	20230705	181100	958524250	8690	8690	8690	8690	0
103	20230705	181000	958524250	8690	8690	8690	8690	0
104	20230705	180900	958524250	8690	8690	8690	8690	0
105	20230705	180800	958524250	8690	8690	8690	8690	0
106	20230705	180700	958524250	8690	8690	8690	8690	0
107	20230705	180600	958524250	8690	8690	8690	8690	0
108	20230705	180500	958524250	8690	8690	8690	8690	0
109	20230705	180400	958524250	8690	8690	8690	8690	0
110	20230705	180300	958524250	8690	8690	8690	8690	0
111	20230705	180200	958524250	8690	8690	8690	8690	0
112	20230705	180100	958524250	8690	8690	8690	8690	0
113	20230705	180000	958524250	8690	8690	8690	8690	0
114	20230705	175900	958524250	8690	8690	8690	8690	0
115	20230705	175800	958524250	8690	8690	8690	8690	0
116	20230705	175700	958524250	8690	8690	8690	8690	0
117	20230705	175600	958524250	8690	8690	8690	8690	0
118	20230705	175500	958524250	8690	8690	8690	8690	0
119	20230705	175400	958524250	8690	8690	8690	8690	0
120	20230705	175300	958524250	8690	8690	8690	8690	0
121	20230705	175200	958524250	8690	8690	8690	8690	0
122	20230705	175100	958524250	8690	8690	8690	8690	419
123	20230705	175000	958524250	8690	8690	8690	8690	0
124	20230705	174900	958524250	8690	8690	8690	8690	0
125	20230705	174800	958524250	8690	8690	8690	8690	0
126	20230705	174700	958524250	8690	8690	8690	8690	0
127	20230705	174600	958524250	8690	8690	8690	8690	0
128	20230705	174500	958524250	8690	8690	8690	8690	0
129	20230705	174400	958524250	8690	8690	8690	8690	0
130	20230705	174300	958524250	8690	8690	8690	8690	0
131	20230705	174200	958524250	8690	8690	8690	8690	0
132	20230705	174100	958524250	8690	8690	8690	8690	0
133	20230705	174000	958524250	8690	8690	8690	8690	0
134	20230705	173900	958524250	8690	8690	8690	8690	0
135	20230705	173800	958524250	8690	8690	8690	8690	0
136	20230705	173700	958524250	8690	8690	8690	8690	0
137	20230705	173600	958524250	8690	8690	8690	8690	0
138	20230705	173500	958524250	8690	8690	8690	8690	0
139	20230705	173400	958524250	8690	8690	8690	8690	0
140	20230705	173300	958524250	8690	8690	8690	8690	0
141	20230705	173200	958524250	8690	8690	8690	8690	0
142	20230705	173100	958524250	8690	8690	8690	8690	0
143	20230705	173000	958524250	8690	8690	8690	8690	0
144	20230705	172900	958524250	8690	8690	8690	8690	0
145	20230705	172800	958524250	8690	8690	8690	8690	0
146	20230705	172700	958524250	8690	8690	8690	8690	0
147	20230705	172600	958524250	8690	8690	8690	8690	0
148	20230705	172500	958524250	8690	8690	8690	8690	0
149	20230705	172400	958524250	8690	8690	8690	8690	0
150	20230705	172300	958524250	8690	8690	8690	8690	0
151	20230705	172200	958524250	8690	8690	8690	8690	0
152	20230705	172100	958524250	8690	8690	8690	8690	419
153	20230705	172000	958524250	8690	8690	8690	8690	0
154	20230705	171900	958524250	8690	8690	8690	8690	0
155	20230705	171800	958524250	8690	8690	8690	8690	0
156	20230705	171700	958524250	8690	8690	8690	8690	0
157	20230705	171600	958524250	8690	8690	8690	8690	0
158	20230705	171500	958524250	8690	8690	8690	8690	0
159	20230705	171400	958524250	8690	8690	8690	8690	0
160	20230705	171300	958524250	8690	8690	8690	8690	0
161	20230705	171200	958524250	8690	8690	8690	8690	0
162	20230705	171100	958524250	8690	8690	8690	8690	0
163	20230705	171000	958524250	8690	8690	8690	8690	0
164	20230705	170900	958524250	8690	8690	8690	8690	0
165	20230705	170800	958524250	8690	8690	8690	8690	0
166	20230705	170700	958524250	8690	8690	8690	8690	0
167	20230705	170600	958524250	8690	8690	8690	8690	0
168	20230705	170500	958524250	8690	8690	8690	8690	0
169	20230705	170400	958524250	8690	8690	8690	8690	0
170	20230705	170300	958524250	8690	8690	8690	8690	0
171	20230705	170200	958524250	8690	8690	8690	8690	0
172	20230705	170100	958524250	8690	8690	8690	8690	0
173	20230705	170000	958524250	8690	8690	8690	8690	0
174	20230705	165900	958524250	8690	8690	8690	8690	0
175	20230705	165800	958524250	8690	8690	8690	8690	0
176	20230705	165700	958524250	8690	8690	8690	8690	0
177	20230705	165600	958524250	8690	8690	8690	8690	0
178	20230705	165500	958524250	8690	8690	8690	8690	0
179	20230705	165400	958524250	8690	8690	8690	8690	0
180	20230705	165300	958524250	8690	8690	8690	8690	0
181	20230705	165200	958524250	8690	8690	8690	8690	0
182	20230705	165100	958524250	8690	8690	8690	8690	419
183	20230705	165000	958524250	8690	8690	8690	8690	0
184	20230705	164900	958524250	8690	8690	8690	8690	0
185	20230705	164800	958524250	8690	8690	8690	8690	0
186	20230705	164700	958524250	8690	8690	8690	8690	0
187	20230705	164600	958524250	8690	8690	8690	8690	0
188	20230705	164500	958524250	8690	8690	8690	8690	0
189	20230705	164400	958524250	8690	8690	8690	8690	0
190	20230705	164300	958524250	8690	8690	8690	8690	0
191	20230705	164200	958524250	8690	8690	8690	8690	0
192	20230705	164100	958524250	8690	8690	8690	8690	0
193	20230705	164000	958524250	8690	8690	8690	8690	0
194	20230705	163900	958524250	8690	8690	8690	8690	0
195	20230705	163800	958524250	8690	8690	8690	8690	0
196	20230705	163700	958524250	8690	8690	8690	8690	0
197	20230705	163600	958524250	8690	8690	8690	8690	0
198	20230705	163500	958524250	8690	8690	8690	8690	0
199	20230705	163400	958524250	8690	8690	8690	8690	0
200	20230705	163300	958524250	8690	8690	8690	8690	0
201	20230705	163200	958524250	8690	8690	8690	8690	0
202	20230705	163100	958524250	8690	8690	8690	8690	0
203	20230705	163000	958524250	8690	8690	8690	8690	0
204	20230705	162900	958524250	8690	8690	8690	8690	0
205	20230705	162800	958524250	8690	8690	8690	8690	0
206	20230705	162700	958524250	8690	8690	8690	8690	0
207	20230705	162600	958524250	8690	8690	8690	8690	0
208	20230705	162500	958524250	8690	8690	8690	8690	0
209	20230705	162400	958524250	8690	8690	8690	8690	0
210	20230705	162300	958524250	8690	8690	8690	8690	0
211	20230705	162200	958524250	8690	8690	8690	8690	0
212	20230705	162100	958524250	8690	8690	8690	8690	419
213	20230705	162000	958524250	8690	8690	8690	8690	0
214	20230705	161900	958524250	8690	8690	8690	8690	0
215	20230705	161800	958524250	8690	8690	8690	8690	0
216	20230705	161700	958524250	8690	8690	8690	8690	0
217	20230705	161600	958524250	8690	8690	8690	8690	0
218	20230705	161500	958524250	8690	8690	8690	8690	0
219	20230705	161400	958524250	8690	8690	8690	8690	0
220	20230705	161300	958524250	8690	8690	8690	8690	0
221	20230705	161200	958524250	8690	8690	8690	8690	0
222	20230705	161100	958524250	8690	8690	8690	8690	0
223	20230705	161000	958524250	8690	8690	8690	8690	0
224	20230705	160900	958524250	8690	8690	8690	8690	0
225	20230705	160800	958524250	8690	8690	8690	8690	0
226	20230705	160700	958524250	8690	8690	8690	8690	0
227	20230705	160600	958524250	8690	8690	8690	8690	0
228	20230705	160500	958524250	8690	8690	8690	8690	0
229	20230705	160400	958524250	8690	8690	8690	8690	0
230	20230705	160300	958524250	8690	8690	8690	8690	0
231	20230705	160200	958524250	8690	8690	8690	8690	0
232	20230705	160100	958524250	8690	8690	8690	8690	0
233	20230705	160000	958524250	8690	8690	8690	8690	0
234	20230705	155900	958524250	8690	8690	8690	8690	0
235	20230705	155800	958524250	8690	8690	8690	8690	0
236	20230705	155700	958524250	8690	8690	8690	8690	0
237	20230705	155600	958524250	8690	8690	8690	8690	0
238	20230705	155500	958524250	8690	8690	8690	8690	0
239	20230705	155400	958524250	8690	8690	8690	8690	0
240	20230705	155300	958524250	8690	8690	8690	8690	0
241	20230705	155200	958524250	8690	8690	8690	8690	0
242	20230705	155100	958524250	8690	8690	8690	8690	419
243	20230705	155000	958524250	8690	8690	8690	8690	0
244	20230705	154900	958524250	8690	8690	8690	8690	0
245	20230705	154800	958524250	8690	8690	8690	8690	0
246	20230705	154700	958524250	8690	8690	8690	8690	0
247	20230705	154600	958524250	8690	8690	8690	8690	0
248	20230705	154500	958524250	8690	8690	8690	8690	0
249	20230705	154400	958524250	8690	8690	8690	8690	0
250	20230705	154300	958524250	8690	8690	8690	8690	0
251	20230705	154200	958524250	8690	8690	8690	8690	0
252	20230705	154100	958524250	8690	8690	8690	8690	0
253	20230705	154000	958524250	8690	8690	8690	8690	0
254	20230705	153900	958524250	8690	8690	8690	8690	0
255	20230705	153800	958524250	8690	8690	8690	8690	0
256	20230705	153700	958524250	8690	8690	8690	8690	0
257	20230705	153600	958524250	8690	8690	8690	8690	0
258	20230705	153500	958524250	8690	8690	8690	8690	0
259	20230705	153400	958524250	8690	8690	8690	8690	0
260	20230705	153300	958524250	8690	8690	8690	8690	0
261	20230705	153200	958524250	8690	8690	8690	8690	0
262	20230705	153100	958524250	8690	8690	8690	8690	0
263	20230705	153000	958524250	8690	8690	8690	8690	419
264	20230705	152900	954883140	8720	8720	8720	8720	0
265	20230705	152800	954883140	8720	8720	8720	8720	0
266	20230705	152700	954883140	8720	8720	8720	8720	0
267	20230705	152600	954883140	8720	8720	8720	8720	0
268	20230705	152500	954883140	8720	8720	8720	8720	0
269	20230705	152400	954883140	8720	8720	8720	8720	0
270	20230705	152300	954883140	8720	8720	8720	8720	0
271	20230705	152200	954883140	8720	8720	8720	8720	0
272	20230705	152100	954883140	8720	8720	8720	8720	0
273	20230705	152000	954883140	8720	8720	8720	8720	0
274	20230705	151900	954883140	8720	8720	8720	8720	4
275	20230705	151800	954848260	8720	8690	8720	8690	86
276	20230705	151700	954100890	8690	8690	8690	8690	105
277	20230705	151600	953188440	8690	8690	8690	8690	300
278	20230705	151500	950581440	8680	8680	8680	8680	200
279	20230705	151400	948845440	8690	8690	8690	8690	13
280	20230705	151300	948732470	8690	8690	8690	8690	39
281	20230705	151200	948393560	8700	8700	8700	8700	0
282	20230705	151100	948393560	8700	8700	8700	8700	238
283	20230705	151000	946322960	8700	8700	8700	8700	0
284	20230705	150900	946322960	8700	8700	8700	8700	0
285	20230705	150800	946322960	8700	8700	8700	8700	0
286	20230705	150700	946322960	8700	8710	8710	8700	150
287	20230705	150600	945017460	8710	8710	8710	8710	1
288	20230705	150500	945008750	8710	8710	8710	8710	1
289	20230705	150400	945000040	8710	8710	8710	8710	5
290	20230705	150300	944956490	8710	8680	8710	8680	3013
291	20230705	150200	918740360	8680	8680	8680	8680	20
292	20230705	150100	918566760	8680	8680	8680	8680	20
293	20230705	150000	918393160	8680	8680	8680	8680	0
294	20230705	145900	918393160	8680	8680	8680	8680	0
295	20230705	145800	918393160	8680	8670	8680	8670	51
296	20230705	145700	917950900	8680	8680	8680	8680	60
297	20230705	145600	917430100	8680	8690	8690	8680	37
298	20230705	145500	917108930	8690	8690	8690	8690	111
299	20230705	145400	916144340	8690	8690	8690	8690	40
300	20230705	145300	915796740	8690	8690	8690	8690	41
301	20230705	145200	915440450	8690	8690	8690	8690	0
302	20230705	145100	915440450	8690	8700	8700	8690	509
303	20230705	145000	911013590	8700	8700	8700	8700	2
304	20230705	144900	910996190	8690	8690	8690	8690	40
305	20230705	144800	910648590	8690	8690	8690	8690	42
306	20230705	144700	910283610	8690	8690	8690	8690	98
307	20230705	144600	909431990	8690	8690	8690	8690	41
308	20230705	144500	909075700	8700	8700	8700	8700	2
309	20230705	144400	909058300	8690	8700	8700	8690	72
310	20230705	144300	908432350	8700	8700	8700	8700	10
311	20230705	144200	908345350	8710	8710	8710	8710	311
312	20230705	144100	905636540	8710	8710	8710	8710	822
313	20230705	144000	898476920	8710	8690	8710	8690	37000
314	20230705	143900	576238230	8680	8690	8690	8680	53
315	20230705	143800	575778070	8680	8690	8690	8680	44
316	20230705	143700	575396130	8680	8680	8680	8680	14
317	20230705	143600	575274610	8670	8670	8670	8670	440
318	20230705	143500	571459810	8670	8670	8670	8670	41
319	20230705	143400	571104340	8680	8680	8680	8680	207
320	20230705	143300	569307580	8670	8670	8670	8660	511
321	20230705	143200	564877960	8670	8660	8670	8660	669
322	20230705	143100	559083880	8660	8670	8670	8660	42
323	20230705	143000	558720140	8670	8670	8670	8660	128
324	20230705	142900	557610800	8660	8660	8660	8660	0
325	20230705	142800	557610800	8660	8660	8660	8660	40
326	20230705	142700	557264400	8670	8670	8670	8670	12
327	20230705	142600	557160360	8660	8660	8660	8660	41
328	20230705	142500	556805300	8660	8660	8670	8660	54
329	20230705	142400	556337640	8670	8670	8670	8670	9
330	20230705	142300	556259610	8670	8660	8670	8660	50
331	20230705	142200	555826510	8670	8670	8670	8670	23
332	20230705	142100	555627100	8660	8670	8670	8660	88
333	20230705	142000	554864550	8670	8670	8670	8660	45
334	20230705	141900	554474810	8660	8660	8660	8660	270
335	20230705	141800	552136610	8660	8670	8670	8660	198
336	20230705	141700	550420360	8670	8660	8670	8660	288
337	20230705	141600	547924810	8660	8660	8660	8660	0
338	20230705	141500	547924810	8660	8680	8680	8660	86
339	20230705	141400	547179580	8670	8670	8670	8670	33
340	20230705	141300	546893470	8670	8670	8680	8670	11
341	20230705	141200	546798080	8660	8660	8660	8660	42
342	20230705	141100	546434360	8660	8660	8660	8660	60
343	20230705	141000	545914760	8660	8670	8670	8660	43
344	20230705	140900	545542350	8660	8670	8670	8660	400
345	20230705	140800	542076760	8670	8670	8670	8670	41
346	20230705	140700	541721290	8660	8660	8660	8660	73
347	20230705	140600	541089110	8670	8670	8670	8670	2
348	20230705	140500	541071770	8670	8670	8670	8670	121
349	20230705	140400	540022700	8670	8670	8670	8670	0
350	20230705	140300	540022700	8670	8680	8680	8670	44
351	20230705	140200	539641190	8670	8670	8670	8670	208
352	20230705	140100	537837830	8680	8670	8680	8670	1020
353	20230705	140000	528994230	8670	8670	8670	8670	241
354	20230705	135900	526904760	8680	8680	8680	8680	226
355	20230705	135800	524943080	8670	8670	8670	8670	41
356	20230705	135700	524587610	8670	8670	8670	8670	41
357	20230705	135600	524232140	8680	8680	8680	8680	37
358	20230705	135500	523910980	8680	8670	8680	8670	51
359	20230705	135400	523468800	8670	8670	8670	8670	66
360	20230705	135300	522896580	8680	8670	8680	8670	3
361	20230705	135200	522870560	8670	8680	8680	8670	82
362	20230705	135100	522159600	8670	8670	8670	8670	31
363	20230705	135000	521890830	8670	8680	8680	8670	506
364	20230705	134900	517499940	8690	8680	8690	8680	43
365	20230705	134800	517126680	8680	8680	8680	8680	0
366	20230705	134700	517126680	8680	8680	8680	8680	51
367	20230705	134600	516684000	8680	8680	8680	8680	8
368	20230705	134500	516614560	8680	8690	8690	8680	43
369	20230705	134400	516241300	8680	8680	8680	8680	41
370	20230705	134300	515885420	8680	8680	8680	8680	0
371	20230705	134200	515885420	8680	8690	8690	8680	43
372	20230705	134100	515512160	8680	8680	8680	8680	39
373	20230705	134000	515173640	8680	8690	8690	8680	74
374	20230705	133900	514530980	8680	8680	8680	8680	62
375	20230705	133800	513992820	8690	8690	8690	8690	3
376	20230705	133700	513966750	8680	8680	8680	8680	41
377	20230705	133600	513610870	8690	8680	8690	8680	42
378	20230705	133500	513246300	8690	8690	8690	8690	2
379	20230705	133400	513228920	8680	8680	8680	8680	41
380	20230705	133300	512873040	8680	8680	8680	8680	0
381	20230705	133200	512873040	8680	8690	8690	8680	57
382	20230705	133100	512378120	8690	8690	8690	8690	41
383	20230705	133000	512021830	8700	8700	8700	8700	14
384	20230705	132900	511900030	8680	8690	8690	8680	62
385	20230705	132800	511361830	8690	8680	8690	8680	268
386	20230705	132700	509035400	8680	8680	8680	8680	0
387	20230705	132600	509035400	8680	8680	8680	8680	58
388	20230705	132500	508531960	8690	8690	8690	8690	0
389	20230705	132400	508531960	8690	8690	8700	8690	92
390	20230705	132300	507731960	8690	8690	8690	8690	0
391	20230705	132200	507731960	8690	8700	8700	8690	388
392	20230705	132100	504360230	8700	8700	8700	8690	74
393	20230705	132000	503716850	8700	8700	8700	8700	30
394	20230705	131900	503455850	8690	8700	8700	8690	50
395	20230705	131800	503021250	8700	8690	8700	8690	44
396	20230705	131700	502638870	8690	8700	8700	8690	18
397	20230705	131600	502482430	8690	8690	8690	8690	41
398	20230705	131500	502126140	8690	8690	8690	8690	0
399	20230705	131400	502126140	8690	8700	8700	8690	43
400	20230705	131300	501752440	8690	8690	8690	8690	42
401	20230705	131200	501387460	8690	8690	8690	8690	100
402	20230705	131100	500518460	8680	8690	8690	8680	78
403	20230705	131000	499841370	8690	8690	8690	8690	3
404	20230705	130900	499815300	8680	8680	8680	8680	150
405	20230705	130800	498513300	8680	8670	8680	8670	113
406	20230705	130700	497532880	8680	8680	8680	8680	7
407	20230705	130600	497472120	8670	8670	8670	8670	40
408	20230705	130500	497125320	8670	8670	8670	8670	0
409	20230705	130400	497125320	8670	8680	8680	8670	54
410	20230705	130300	496657010	8670	8670	8680	8670	344
411	20230705	130200	493674510	8670	8670	8670	8670	20
412	20230705	130100	493501110	8670	8680	8680	8670	71
413	20230705	130000	492885230	8680	8680	8680	8680	32
414	20230705	125900	492607470	8670	8670	8670	8670	42
415	20230705	125800	492243330	8670	8670	8670	8670	41
416	20230705	125700	491887860	8670	8670	8670	8670	0
417	20230705	125600	491887860	8670	8680	8680	8670	43
418	20230705	125500	491515020	8670	8670	8670	8670	42
419	20230705	125400	491150880	8670	8670	8670	8670	0
420	20230705	125300	491150880	8670	8680	8680	8670	42
421	20230705	125200	490786720	8680	8680	8680	8680	10
422	20230705	125100	490699920	8670	8670	8670	8670	66
423	20230705	125000	490127700	8670	8670	8670	8670	42
424	20230705	124900	489763560	8680	8680	8680	8680	30
425	20230705	124800	489503160	8680	8680	8680	8680	977
426	20230705	124700	481022800	8680	8680	8680	8680	15
427	20230705	124600	480892600	8680	8690	8690	8680	284
428	20230705	124500	478425060	8690	8700	8700	8690	44
429	20230705	124400	478042690	8700	8690	8700	8690	16
430	20230705	124300	477903640	8690	8690	8700	8690	54
431	20230705	124200	477434370	8690	8690	8690	8690	2
432	20230705	124100	477416990	8680	8680	8680	8680	42
433	20230705	124000	477052430	8680	8680	8680	8680	40
434	20230705	123900	476705230	8690	8690	8690	8690	9
435	20230705	123800	476627020	8680	8680	8680	8680	41
436	20230705	123700	476271140	8680	8680	8680	8680	55
437	20230705	123600	475793740	8690	8690	8690	8680	177
438	20230705	123500	474257110	8700	8700	8700	8700	16
439	20230705	123400	474117910	8680	8680	8680	8680	326
440	20230705	123300	471288230	8680	8680	8680	8670	243
441	20230705	123200	469179400	8680	8670	8680	8670	127
442	20230705	123100	468078170	8670	8670	8670	8670	0
443	20230705	123000	468078170	8670	8670	8670	8670	40
444	20230705	122900	467731370	8680	8680	8680	8680	20
445	20230705	122800	467557770	8680	8680	8680	8670	144
446	20230705	122700	466308270	8680	8670	8680	8670	49
447	20230705	122600	465883350	8670	8670	8670	8670	0
448	20230705	122500	465883350	8670	8680	8680	8670	43
449	20230705	122400	465510520	8680	8680	8680	8680	1
450	20230705	122300	465501840	8670	8680	8680	8670	157
451	20230705	122200	464139500	8670	8670	8670	8660	746
452	20230705	122100	457672080	8670	8670	8670	8670	16
453	20230705	122000	457533360	8660	8660	8660	8660	41
454	20230705	121900	457178300	8660	8660	8660	8660	41
455	20230705	121800	456823240	8670	8670	8670	8670	64
456	20230705	121700	456268360	8660	8660	8670	8660	45
457	20230705	121600	455878630	8660	8660	8660	8660	0
458	20230705	121500	455878630	8660	8670	8670	8660	46
459	20230705	121400	455480220	8670	8660	8670	8660	58
460	20230705	121300	454977770	8660	8660	8660	8660	100
461	20230705	121200	454111770	8660	8660	8660	8660	712
462	20230705	121100	447945850	8670	8670	8670	8670	7
463	20230705	121000	447885160	8660	8670	8670	8660	79
464	20230705	120900	447200650	8670	8670	8670	8670	376
465	20230705	120800	443940730	8670	8670	8670	8670	0
466	20230705	120700	443940730	8670	8670	8670	8670	122
467	20230705	120600	442882990	8660	8660	8660	8660	0
468	20230705	120500	442882990	8660	8660	8660	8660	90
469	20230705	120400	442103590	8660	8670	8670	8660	212
470	20230705	120300	440267650	8660	8660	8660	8660	0
471	20230705	120200	440267650	8660	8660	8660	8660	0
472	20230705	120100	440267650	8660	8670	8670	8660	1504
473	20230705	120000	427241750	8670	8680	8680	8670	43
474	20230705	115900	426868920	8680	8670	8680	8670	42
475	20230705	115800	426504770	8670	8670	8670	8670	40
476	20230705	115700	426157970	8670	8680	8680	8670	86
477	20230705	115600	425412330	8670	8670	8670	8670	41
478	20230705	115500	425056860	8680	8670	8680	8660	97
479	20230705	115400	424216180	8670	8670	8670	8670	25
480	20230705	115300	423999430	8680	8680	8680	8680	34
481	20230705	115200	423704310	8680	8680	8690	8680	8
482	20230705	115100	423634860	8680	8670	8680	8670	232
483	20230705	115000	421623350	8680	8680	8680	8680	7
484	20230705	114900	421562590	8690	8670	8690	8670	9
485	20230705	114800	421484500	8670	8670	8670	8670	48
486	20230705	114700	421068340	8670	8680	8680	8670	14
487	20230705	114600	420946840	8660	8690	8690	8660	402
488	20230705	114500	417461720	8690	8680	8690	8680	286
489	20230705	114400	414979230	8690	8700	8700	8690	91
490	20230705	114300	414187730	8680	8680	8680	8680	34
491	20230705	114200	413892610	8670	8680	8680	8670	52
492	20230705	114100	413441660	8670	8670	8670	8670	41
493	20230705	114000	413086190	8680	8670	8680	8670	281
494	20230705	113900	410647900	8680	8680	8680	8670	316
495	20230705	113800	407905610	8680	8690	8690	8680	51
496	20230705	113700	407462700	8700	8700	8700	8700	421
497	20230705	113600	403800000	8700	8710	8710	8700	346
498	20230705	113500	400786780	8700	8700	8700	8700	87
499	20230705	113400	400029880	8700	8670	8710	8670	131
500	20230705	113300	398891380	8680	8680	8680	8680	42
501	20230705	113200	398526820	8690	8690	8690	8680	12
502	20230705	113100	398422550	8690	8700	8700	8690	31
503	20230705	113000	398153050	8700	8700	8700	8700	1
504	20230705	112900	398144350	8710	8710	8710	8710	9
505	20230705	112800	398065960	8710	8700	8710	8700	44
506	20230705	112700	397683150	8710	8690	8710	8650	3768
507	20230705	112600	365019250	8690	8700	8700	8690	1354
508	20230705	112500	353239850	8700	8710	8710	8700	1629
509	20230705	112400	339061260	8710	8730	8730	8710	953
510	20230705	112300	330749670	8730	8740	8740	8730	293
511	20230705	112200	328191730	8740	8740	8740	8740	108
512	20230705	112100	327247810	8730	8740	8740	8730	76
513	20230705	112000	326584210	8740	8730	8740	8730	46
514	20230705	111900	326182570	8730	8730	8730	8730	50
515	20230705	111800	325746070	8730	8760	8760	8730	419
516	20230705	111700	322086300	8740	8760	8760	8740	102
517	20230705	111600	321194630	8760	8770	8770	8760	3
518	20230705	111500	321168340	8740	8760	8770	8740	965
519	20230705	111400	312722120	8770	8770	8770	8770	155
520	20230705	111300	311362770	8760	8760	8760	8760	84
521	20230705	111200	310626930	8760	8770	8770	8760	102
522	20230705	111100	309733090	8770	8790	8790	8770	6
523	20230705	111000	309680410	8790	8800	8800	8790	3
524	20230705	110900	309654020	8750	8800	8800	8750	1461
525	20230705	110800	296864680	8800	8830	8830	8800	510
526	20230705	110700	292374360	8810	8820	8820	8810	150
527	20230705	110600	291052850	8810	8840	8840	8810	66
528	20230705	110500	290469550	8830	8830	8840	8830	164
529	20230705	110400	289021420	8840	8840	8840	8840	58
530	20230705	110300	288508700	8830	8830	8830	8830	47
531	20230705	110200	288093690	8830	8830	8830	8820	372
532	20230705	110100	284808960	8830	8840	8840	8830	68
533	20230705	110000	284208490	8840	8840	8840	8840	17
534	20230705	105900	284058210	8860	8860	8860	8860	0
535	20230705	105800	284058210	8860	8860	8860	8860	31
536	20230705	105700	283783550	8870	8870	8870	8850	640
537	20230705	105600	278116280	8890	8890	8890	8890	0
538	20230705	105500	278116280	8890	8890	8890	8890	0
539	20230705	105400	278116280	8890	8890	8890	8890	13
540	20230705	105300	278000710	8880	8890	8890	8880	832
541	20230705	105200	270610040	8900	8900	8900	8900	100
542	20230705	105100	269720040	8900	8900	8900	8900	305
543	20230705	105000	267005540	8900	8900	8900	8900	98
544	20230705	104900	266133340	8890	8890	8890	8880	1409
545	20230705	104800	253607360	8890	8890	8890	8890	0
546	20230705	104700	253607360	8890	8890	8890	8890	114
547	20230705	104600	252593900	8890	8890	8890	8890	1
548	20230705	104500	252585010	8890	8890	8890	8890	1000
549	20230705	104400	243695010	8890	8890	8890	8890	8
550	20230705	104300	243623890	8890	8890	8890	8890	15
551	20230705	104200	243490540	8880	8890	8890	8880	150
552	20230705	104100	242158040	8890	8890	8890	8890	16
553	20230705	104000	242015800	8890	8890	8890	8890	3
554	20230705	103900	241989130	8890	8890	8890	8890	115
555	20230705	103800	240966780	8890	8900	8900	8890	1035
556	20230705	103700	231755630	8900	8900	8900	8900	0
557	20230705	103600	231755630	8900	8900	8900	8900	3
558	20230705	103500	231728930	8900	8900	8900	8900	10
559	20230705	103400	231639930	8900	8900	8900	8900	0
560	20230705	103300	231639930	8900	8900	8900	8900	3
561	20230705	103200	231613230	8900	8900	8900	8900	0
562	20230705	103100	231613230	8900	8900	8900	8900	0
563	20230705	103000	231613230	8900	8900	8900	8900	0
564	20230705	102900	231613230	8900	8870	8910	8870	1033
565	20230705	102800	222420400	8900	8900	8900	8900	400
566	20230705	102700	218860400	8910	8900	8910	8900	100
567	20230705	102600	217970240	8910	8910	8910	8910	3
568	20230705	102500	217943510	8860	8860	8860	8860	0
569	20230705	102400	217943510	8860	8860	8860	8860	0
570	20230705	102300	217943510	8860	8860	8860	8860	0
571	20230705	102200	217943510	8860	8860	8910	8860	30
572	20230705	102100	217676810	8850	8830	8870	8830	575
573	20230705	102000	212590380	8770	8920	8920	8630	15044
574	20230705	101900	79675630	8930	8930	8930	8930	3
575	20230705	101800	79648840	8940	8940	8940	8940	0
576	20230705	101700	79648840	8940	8940	8940	8940	0
577	20230705	101600	79648840	8940	8940	8940	8940	0
578	20230705	101500	79648840	8940	8940	8940	8940	3
579	20230705	101400	79622020	8940	8940	8940	8940	30
580	20230705	101300	79353820	8930	8930	8930	8930	200
581	20230705	101200	77567820	8940	8940	8940	8940	3
582	20230705	101100	77541000	8920	8920	8920	8920	100
583	20230705	101000	76649000	8920	8930	8930	8920	240
584	20230705	100900	74507820	8930	8930	8930	8930	0
585	20230705	100800	74507820	8930	8930	8930	8930	379
586	20230705	100700	71123350	8930	8930	8930	8930	0
587	20230705	100600	71123350	8930	8930	8930	8930	0
588	20230705	100500	71123350	8930	8930	8930	8930	3
589	20230705	100400	71096560	8930	8930	8930	8930	0
590	20230705	100300	71096560	8930	8930	8930	8930	0
591	20230705	100200	71096560	8930	8930	8930	8930	0
592	20230705	100100	71096560	8930	8930	8930	8930	6
593	20230705	100000	71042980	8930	8930	8930	8930	0
594	20230705	095900	71042980	8930	8930	8930	8930	34
595	20230705	095800	70739360	8930	8930	8930	8920	27
596	20230705	095700	70498260	8930	8930	8930	8930	50
597	20230705	095600	70051760	8930	8930	8930	8930	0
598	20230705	095500	70051760	8930	8930	8930	8930	1051
599	20230705	095400	60666330	8930	8930	8930	8930	3
600	20230705	095300	60639540	8930	8930	8930	8930	0
601	20230705	095200	60639540	8930	8930	8930	8930	0
602	20230705	095100	60639540	8930	8930	8930	8930	23
603	20230705	095000	60434150	8920	8920	8920	8920	0
604	20230705	094900	60434150	8920	8920	8920	8920	110
605	20230705	094800	59452950	8920	8920	8920	8920	17
606	20230705	094700	59301310	8930	8930	8930	8920	9
607	20230705	094600	59220990	8930	8930	8930	8930	2
608	20230705	094500	59203130	8920	8920	8920	8920	352
609	20230705	094400	56063290	8930	8930	8930	8930	3
610	20230705	094300	56036500	8920	8920	8920	8920	50
611	20230705	094200	55590500	8930	8930	8930	8930	353
612	20230705	094100	52438210	8920	8920	8920	8920	246
613	20230705	094000	50243890	8920	8910	8920	8910	204
614	20230705	093900	48425120	8910	8910	8910	8910	221
615	20230705	093800	46456010	8920	8920	8920	8920	101
616	20230705	093700	45555090	8920	8920	8920	8920	14
617	20230705	093600	45430210	8910	8910	8910	8910	44
618	20230705	093500	45038170	8910	8900	8910	8900	1142
619	20230705	093400	34874360	8900	8900	8900	8900	30
620	20230705	093300	34607360	8900	8900	8900	8890	114
621	20230705	093200	33593760	8890	8890	8890	8890	660
622	20230705	093100	27726360	8890	8890	8890	8890	10
623	20230705	093000	27637460	8890	8890	8890	8890	27
624	20230705	092900	27397430	8880	8880	8880	8880	116
625	20230705	092800	26367350	8870	8870	8870	8870	0
626	20230705	092700	26367350	8870	8880	8880	8870	544
627	20230705	092600	21536830	8880	8880	8880	8880	23
628	20230705	092500	21332590	8880	8880	8880	8880	50
629	20230705	092400	20888590	8880	8880	8880	8880	0
630	20230705	092300	20888590	8880	8880	8880	8880	3
631	20230705	092200	20861950	8880	8880	8880	8880	10
632	20230705	092100	20773150	8880	8880	8880	8880	0
633	20230705	092000	20773150	8880	8880	8880	8880	3
634	20230705	091900	20746510	8880	8880	8880	8880	55
635	20230705	091800	20258110	8870	8870	8870	8870	336
636	20230705	091700	17277790	8880	8880	8880	8880	71
637	20230705	091600	16647310	8880	8890	8890	8880	17
638	20230705	091500	16496320	8870	8880	8880	8870	268
639	20230705	091400	14117160	8880	8890	8890	8880	36
640	20230705	091300	13797430	8890	8890	8890	8890	1
641	20230705	091200	13788540	8870	8880	8880	8870	27
642	20230705	091100	13548980	8870	8870	8870	8870	0
643	20230705	091000	13548980	8870	8870	8870	8870	171
644	20230705	090900	12032210	8870	8870	8870	8870	18
645	20230705	090800	11872550	8870	8880	8880	8870	394
646	20230705	090700	8377570	8880	8880	8880	8880	226
647	20230705	090600	6370690	8880	8880	8880	8880	0
648	20230705	090500	6370690	8880	8880	8880	8880	4
649	20230705	090400	6335170	8880	8880	8880	8880	49
650	20230705	090300	5900050	8880	8890	8890	8880	35
651	20230705	090200	5589200	8900	8900	8900	8900	3
652	20230705	090100	5562500	8900	8900	8900	8900	19
653	20230705	090000	5393400	8900	8900	8900	8900	606