KissMeData/376980/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	210000	124683090	12520	12520	12520	12520	63
3	20230705	205900	124683090	12520	12520	12520	12520	0
4	20230705	205800	124683090	12520	12520	12520	12520	0
5	20230705	205700	124683090	12520	12520	12520	12520	0
6	20230705	205600	124683090	12520	12520	12520	12520	0
7	20230705	205500	124683090	12520	12520	12520	12520	0
8	20230705	205400	124683090	12520	12520	12520	12520	0
9	20230705	205300	124683090	12520	12520	12520	12520	0
10	20230705	205200	124683090	12520	12520	12520	12520	0
11	20230705	205100	124683090	12520	12520	12520	12520	0
12	20230705	205000	124683090	12520	12520	12520	12520	0
13	20230705	204900	124683090	12520	12520	12520	12520	0
14	20230705	204800	124683090	12520	12520	12520	12520	0
15	20230705	204700	124683090	12520	12520	12520	12520	0
16	20230705	204600	124683090	12520	12520	12520	12520	0
17	20230705	204500	124683090	12520	12520	12520	12520	0
18	20230705	204400	124683090	12520	12520	12520	12520	0
19	20230705	204300	124683090	12520	12520	12520	12520	0
20	20230705	204200	124683090	12520	12520	12520	12520	0
21	20230705	204100	124683090	12520	12520	12520	12520	0
22	20230705	204000	124683090	12520	12520	12520	12520	0
23	20230705	203900	124683090	12520	12520	12520	12520	0
24	20230705	203800	124683090	12520	12520	12520	12520	0
25	20230705	203700	124683090	12520	12520	12520	12520	0
26	20230705	203600	124683090	12520	12520	12520	12520	0
27	20230705	203500	124683090	12520	12520	12520	12520	0
28	20230705	203400	124683090	12520	12520	12520	12520	0
29	20230705	203300	124683090	12520	12520	12520	12520	0
30	20230705	203200	124683090	12520	12520	12520	12520	0
31	20230705	203100	124683090	12520	12520	12520	12520	0
32	20230705	203000	124683090	12520	12520	12520	12520	63
33	20230705	202900	124683090	12520	12520	12520	12520	0
34	20230705	202800	124683090	12520	12520	12520	12520	0
35	20230705	202700	124683090	12520	12520	12520	12520	0
36	20230705	202600	124683090	12520	12520	12520	12520	0
37	20230705	202500	124683090	12520	12520	12520	12520	0
38	20230705	202400	124683090	12520	12520	12520	12520	0
39	20230705	202300	124683090	12520	12520	12520	12520	0
40	20230705	202200	124683090	12520	12520	12520	12520	0
41	20230705	202100	124683090	12520	12520	12520	12520	0
42	20230705	202000	124683090	12520	12520	12520	12520	0
43	20230705	201900	124683090	12520	12520	12520	12520	0
44	20230705	201800	124683090	12520	12520	12520	12520	0
45	20230705	201700	124683090	12520	12520	12520	12520	0
46	20230705	201600	124683090	12520	12520	12520	12520	0
47	20230705	201500	124683090	12520	12520	12520	12520	0
48	20230705	201400	124683090	12520	12520	12520	12520	0
49	20230705	201300	124683090	12520	12520	12520	12520	0
50	20230705	201200	124683090	12520	12520	12520	12520	0
51	20230705	201100	124683090	12520	12520	12520	12520	0
52	20230705	201000	124683090	12520	12520	12520	12520	0
53	20230705	200900	124683090	12520	12520	12520	12520	0
54	20230705	200800	124683090	12520	12520	12520	12520	0
55	20230705	200700	124683090	12520	12520	12520	12520	0
56	20230705	200600	124683090	12520	12520	12520	12520	0
57	20230705	200500	124683090	12520	12520	12520	12520	0
58	20230705	200400	124683090	12520	12520	12520	12520	0
59	20230705	200300	124683090	12520	12520	12520	12520	0
60	20230705	200200	124683090	12520	12520	12520	12520	0
61	20230705	200100	124683090	12520	12520	12520	12520	0
62	20230705	200000	124683090	12520	12520	12520	12520	63
63	20230705	195900	124683090	12520	12520	12520	12520	0
64	20230705	195800	124683090	12520	12520	12520	12520	0
65	20230705	195700	124683090	12520	12520	12520	12520	0
66	20230705	195600	124683090	12520	12520	12520	12520	0
67	20230705	195500	124683090	12520	12520	12520	12520	0
68	20230705	195400	124683090	12520	12520	12520	12520	0
69	20230705	195300	124683090	12520	12520	12520	12520	0
70	20230705	195200	124683090	12520	12520	12520	12520	0
71	20230705	195100	124683090	12520	12520	12520	12520	0
72	20230705	195000	124683090	12520	12520	12520	12520	0
73	20230705	194900	124683090	12520	12520	12520	12520	0
74	20230705	194800	124683090	12520	12520	12520	12520	0
75	20230705	194700	124683090	12520	12520	12520	12520	0
76	20230705	194600	124683090	12520	12520	12520	12520	0
77	20230705	194500	124683090	12520	12520	12520	12520	0
78	20230705	194400	124683090	12520	12520	12520	12520	0
79	20230705	194300	124683090	12520	12520	12520	12520	0
80	20230705	194200	124683090	12520	12520	12520	12520	0
81	20230705	194100	124683090	12520	12520	12520	12520	0
82	20230705	194000	124683090	12520	12520	12520	12520	0
83	20230705	193900	124683090	12520	12520	12520	12520	0
84	20230705	193800	124683090	12520	12520	12520	12520	0
85	20230705	193700	124683090	12520	12520	12520	12520	0
86	20230705	193600	124683090	12520	12520	12520	12520	0
87	20230705	193500	124683090	12520	12520	12520	12520	0
88	20230705	193400	124683090	12520	12520	12520	12520	0
89	20230705	193300	124683090	12520	12520	12520	12520	0
90	20230705	193200	124683090	12520	12520	12520	12520	0
91	20230705	193100	124683090	12520	12520	12520	12520	0
92	20230705	193000	124683090	12520	12520	12520	12520	63
93	20230705	192900	124683090	12520	12520	12520	12520	0
94	20230705	192800	124683090	12520	12520	12520	12520	0
95	20230705	192700	124683090	12520	12520	12520	12520	0
96	20230705	192600	124683090	12520	12520	12520	12520	0
97	20230705	192500	124683090	12520	12520	12520	12520	0
98	20230705	192400	124683090	12520	12520	12520	12520	0
99	20230705	192300	124683090	12520	12520	12520	12520	0
100	20230705	192200	124683090	12520	12520	12520	12520	0
101	20230705	192100	124683090	12520	12520	12520	12520	0
102	20230705	192000	124683090	12520	12520	12520	12520	0
103	20230705	191900	124683090	12520	12520	12520	12520	0
104	20230705	191800	124683090	12520	12520	12520	12520	0
105	20230705	191700	124683090	12520	12520	12520	12520	0
106	20230705	191600	124683090	12520	12520	12520	12520	0
107	20230705	191500	124683090	12520	12520	12520	12520	0
108	20230705	191400	124683090	12520	12520	12520	12520	0
109	20230705	191300	124683090	12520	12520	12520	12520	0
110	20230705	191200	124683090	12520	12520	12520	12520	0
111	20230705	191100	124683090	12520	12520	12520	12520	0
112	20230705	191000	124683090	12520	12520	12520	12520	0
113	20230705	190900	124683090	12520	12520	12520	12520	0
114	20230705	190800	124683090	12520	12520	12520	12520	0
115	20230705	190700	124683090	12520	12520	12520	12520	0
116	20230705	190600	124683090	12520	12520	12520	12520	0
117	20230705	190500	124683090	12520	12520	12520	12520	0
118	20230705	190400	124683090	12520	12520	12520	12520	0
119	20230705	190300	124683090	12520	12520	12520	12520	0
120	20230705	190200	124683090	12520	12520	12520	12520	0
121	20230705	190100	124683090	12520	12520	12520	12520	0
122	20230705	190000	124683090	12520	12520	12520	12520	63
123	20230705	185900	124683090	12520	12520	12520	12520	0
124	20230705	185800	124683090	12520	12520	12520	12520	0
125	20230705	185700	124683090	12520	12520	12520	12520	0
126	20230705	185600	124683090	12520	12520	12520	12520	0
127	20230705	185500	124683090	12520	12520	12520	12520	0
128	20230705	185400	124683090	12520	12520	12520	12520	0
129	20230705	185300	124683090	12520	12520	12520	12520	0
130	20230705	185200	124683090	12520	12520	12520	12520	0
131	20230705	185100	124683090	12520	12520	12520	12520	0
132	20230705	185000	124683090	12520	12520	12520	12520	0
133	20230705	184900	124683090	12520	12520	12520	12520	0
134	20230705	184800	124683090	12520	12520	12520	12520	0
135	20230705	184700	124683090	12520	12520	12520	12520	0
136	20230705	184600	124683090	12520	12520	12520	12520	0
137	20230705	184500	124683090	12520	12520	12520	12520	0
138	20230705	184400	124683090	12520	12520	12520	12520	0
139	20230705	184300	124683090	12520	12520	12520	12520	0
140	20230705	184200	124683090	12520	12520	12520	12520	0
141	20230705	184100	124683090	12520	12520	12520	12520	0
142	20230705	184000	124683090	12520	12520	12520	12520	0
143	20230705	183900	124683090	12520	12520	12520	12520	0
144	20230705	183800	124683090	12520	12520	12520	12520	0
145	20230705	183700	124683090	12520	12520	12520	12520	0
146	20230705	183600	124683090	12520	12520	12520	12520	0
147	20230705	183500	124683090	12520	12520	12520	12520	0
148	20230705	183400	124683090	12520	12520	12520	12520	0
149	20230705	183300	124683090	12520	12520	12520	12520	0
150	20230705	183200	124683090	12520	12520	12520	12520	0
151	20230705	183100	124683090	12520	12520	12520	12520	0
152	20230705	183000	124683090	12520	12520	12520	12520	63
153	20230705	182900	124683090	12520	12520	12520	12520	0
154	20230705	182800	124683090	12520	12520	12520	12520	0
155	20230705	182700	124683090	12520	12520	12520	12520	0
156	20230705	182600	124683090	12520	12520	12520	12520	0
157	20230705	182500	124683090	12520	12520	12520	12520	0
158	20230705	182400	124683090	12520	12520	12520	12520	0
159	20230705	182300	124683090	12520	12520	12520	12520	0
160	20230705	182200	124683090	12520	12520	12520	12520	0
161	20230705	182100	124683090	12520	12520	12520	12520	0
162	20230705	182000	124683090	12520	12520	12520	12520	0
163	20230705	181900	124683090	12520	12520	12520	12520	0
164	20230705	181800	124683090	12520	12520	12520	12520	0
165	20230705	181700	124683090	12520	12520	12520	12520	0
166	20230705	181600	124683090	12520	12520	12520	12520	0
167	20230705	181500	124683090	12520	12520	12520	12520	0
168	20230705	181400	124683090	12520	12520	12520	12520	0
169	20230705	181300	124683090	12520	12520	12520	12520	0
170	20230705	181200	124683090	12520	12520	12520	12520	0
171	20230705	181100	124683090	12520	12520	12520	12520	0
172	20230705	181000	124683090	12520	12520	12520	12520	0
173	20230705	180900	124683090	12520	12520	12520	12520	0
174	20230705	180800	124683090	12520	12520	12520	12520	0
175	20230705	180700	124683090	12520	12520	12520	12520	0
176	20230705	180600	124683090	12520	12520	12520	12520	0
177	20230705	180500	124683090	12520	12520	12520	12520	0
178	20230705	180400	124683090	12520	12520	12520	12520	0
179	20230705	180300	124683090	12520	12520	12520	12520	0
180	20230705	180200	124683090	12520	12520	12520	12520	0
181	20230705	180100	124683090	12520	12520	12520	12520	0
182	20230705	180000	124683090	12520	12520	12520	12520	63
183	20230705	175900	124683090	12520	12520	12520	12520	0
184	20230705	175800	124683090	12520	12520	12520	12520	0
185	20230705	175700	124683090	12520	12520	12520	12520	0
186	20230705	175600	124683090	12520	12520	12520	12520	0
187	20230705	175500	124683090	12520	12520	12520	12520	0
188	20230705	175400	124683090	12520	12520	12520	12520	0
189	20230705	175300	124683090	12520	12520	12520	12520	0
190	20230705	175200	124683090	12520	12520	12520	12520	0
191	20230705	175100	124683090	12520	12520	12520	12520	0
192	20230705	175000	124683090	12520	12520	12520	12520	0
193	20230705	174900	124683090	12520	12520	12520	12520	0
194	20230705	174800	124683090	12520	12520	12520	12520	0
195	20230705	174700	124683090	12520	12520	12520	12520	0
196	20230705	174600	124683090	12520	12520	12520	12520	0
197	20230705	174500	124683090	12520	12520	12520	12520	0
198	20230705	174400	124683090	12520	12520	12520	12520	0
199	20230705	174300	124683090	12520	12520	12520	12520	0
200	20230705	174200	124683090	12520	12520	12520	12520	0
201	20230705	174100	124683090	12520	12520	12520	12520	0
202	20230705	174000	124683090	12520	12520	12520	12520	0
203	20230705	173900	124683090	12520	12520	12520	12520	0
204	20230705	173800	124683090	12520	12520	12520	12520	0
205	20230705	173700	124683090	12520	12520	12520	12520	0
206	20230705	173600	124683090	12520	12520	12520	12520	0
207	20230705	173500	124683090	12520	12520	12520	12520	0
208	20230705	173400	124683090	12520	12520	12520	12520	0
209	20230705	173300	124683090	12520	12520	12520	12520	0
210	20230705	173200	124683090	12520	12520	12520	12520	0
211	20230705	173100	124683090	12520	12520	12520	12520	0
212	20230705	173000	124683090	12520	12520	12520	12520	63
213	20230705	172900	124683090	12520	12520	12520	12520	0
214	20230705	172800	124683090	12520	12520	12520	12520	0
215	20230705	172700	124683090	12520	12520	12520	12520	0
216	20230705	172600	124683090	12520	12520	12520	12520	0
217	20230705	172500	124683090	12520	12520	12520	12520	0
218	20230705	172400	124683090	12520	12520	12520	12520	0
219	20230705	172300	124683090	12520	12520	12520	12520	0
220	20230705	172200	124683090	12520	12520	12520	12520	0
221	20230705	172100	124683090	12520	12520	12520	12520	0
222	20230705	172000	124683090	12520	12520	12520	12520	0
223	20230705	171900	124683090	12520	12520	12520	12520	0
224	20230705	171800	124683090	12520	12520	12520	12520	0
225	20230705	171700	124683090	12520	12520	12520	12520	0
226	20230705	171600	124683090	12520	12520	12520	12520	0
227	20230705	171500	124683090	12520	12520	12520	12520	0
228	20230705	171400	124683090	12520	12520	12520	12520	0
229	20230705	171300	124683090	12520	12520	12520	12520	0
230	20230705	171200	124683090	12520	12520	12520	12520	0
231	20230705	171100	124683090	12520	12520	12520	12520	0
232	20230705	171000	124683090	12520	12520	12520	12520	0
233	20230705	170900	124683090	12520	12520	12520	12520	0
234	20230705	170800	124683090	12520	12520	12520	12520	0
235	20230705	170700	124683090	12520	12520	12520	12520	0
236	20230705	170600	124683090	12520	12520	12520	12520	0
237	20230705	170500	124683090	12520	12520	12520	12520	0
238	20230705	170400	124683090	12520	12520	12520	12520	0
239	20230705	170300	124683090	12520	12520	12520	12520	0
240	20230705	170200	124683090	12520	12520	12520	12520	0
241	20230705	170100	124683090	12520	12520	12520	12520	0
242	20230705	170000	124683090	12520	12520	12520	12520	63
243	20230705	165900	124683090	12520	12520	12520	12520	0
244	20230705	165800	124683090	12520	12520	12520	12520	0
245	20230705	165700	124683090	12520	12520	12520	12520	0
246	20230705	165600	124683090	12520	12520	12520	12520	0
247	20230705	165500	124683090	12520	12520	12520	12520	0
248	20230705	165400	124683090	12520	12520	12520	12520	0
249	20230705	165300	124683090	12520	12520	12520	12520	0
250	20230705	165200	124683090	12520	12520	12520	12520	0
251	20230705	165100	124683090	12520	12520	12520	12520	0
252	20230705	165000	124683090	12520	12520	12520	12520	0
253	20230705	164900	124683090	12520	12520	12520	12520	0
254	20230705	164800	124683090	12520	12520	12520	12520	0
255	20230705	164700	124683090	12520	12520	12520	12520	0
256	20230705	164600	124683090	12520	12520	12520	12520	0
257	20230705	164500	124683090	12520	12520	12520	12520	0
258	20230705	164400	124683090	12520	12520	12520	12520	0
259	20230705	164300	124683090	12520	12520	12520	12520	0
260	20230705	164200	124683090	12520	12520	12520	12520	0
261	20230705	164100	124683090	12520	12520	12520	12520	0
262	20230705	164000	124683090	12520	12520	12520	12520	0
263	20230705	163900	124683090	12520	12520	12520	12520	0
264	20230705	163800	124683090	12520	12520	12520	12520	0
265	20230705	163700	124683090	12520	12520	12520	12520	0
266	20230705	163600	124683090	12520	12520	12520	12520	0
267	20230705	163500	124683090	12520	12520	12520	12520	0
268	20230705	163400	124683090	12520	12520	12520	12520	0
269	20230705	163300	124683090	12520	12520	12520	12520	0
270	20230705	163200	124683090	12520	12520	12520	12520	0
271	20230705	163100	124683090	12520	12520	12520	12520	0
272	20230705	163000	124683090	12520	12520	12520	12520	63
273	20230705	162900	124683090	12520	12520	12520	12520	0
274	20230705	162800	124683090	12520	12520	12520	12520	0
275	20230705	162700	124683090	12520	12520	12520	12520	0
276	20230705	162600	124683090	12520	12520	12520	12520	0
277	20230705	162500	124683090	12520	12520	12520	12520	0
278	20230705	162400	124683090	12520	12520	12520	12520	0
279	20230705	162300	124683090	12520	12520	12520	12520	0
280	20230705	162200	124683090	12520	12520	12520	12520	0
281	20230705	162100	124683090	12520	12520	12520	12520	0
282	20230705	162000	124683090	12520	12520	12520	12520	0
283	20230705	161900	124683090	12520	12520	12520	12520	0
284	20230705	161800	124683090	12520	12520	12520	12520	0
285	20230705	161700	124683090	12520	12520	12520	12520	0
286	20230705	161600	124683090	12520	12520	12520	12520	0
287	20230705	161500	124683090	12520	12520	12520	12520	0
288	20230705	161400	124683090	12520	12520	12520	12520	0
289	20230705	161300	124683090	12520	12520	12520	12520	0
290	20230705	161200	124683090	12520	12520	12520	12520	0
291	20230705	161100	124683090	12520	12520	12520	12520	0
292	20230705	161000	124683090	12520	12520	12520	12520	0
293	20230705	160900	124683090	12520	12520	12520	12520	0
294	20230705	160800	124683090	12520	12520	12520	12520	0
295	20230705	160700	124683090	12520	12520	12520	12520	0
296	20230705	160600	124683090	12520	12520	12520	12520	0
297	20230705	160500	124683090	12520	12520	12520	12520	0
298	20230705	160400	124683090	12520	12520	12520	12520	0
299	20230705	160300	124683090	12520	12520	12520	12520	0
300	20230705	160200	124683090	12520	12520	12520	12520	0
301	20230705	160100	124683090	12520	12520	12520	12520	0
302	20230705	160000	124683090	12520	12520	12520	12520	63
303	20230705	155900	124683090	12520	12520	12520	12520	0
304	20230705	155800	124683090	12520	12520	12520	12520	0
305	20230705	155700	124683090	12520	12520	12520	12520	0
306	20230705	155600	124683090	12520	12520	12520	12520	0
307	20230705	155500	124683090	12520	12520	12520	12520	0
308	20230705	155400	124683090	12520	12520	12520	12520	0
309	20230705	155300	124683090	12520	12520	12520	12520	0
310	20230705	155200	124683090	12520	12520	12520	12520	0
311	20230705	155100	124683090	12520	12520	12520	12520	0
312	20230705	155000	124683090	12520	12520	12520	12520	0
313	20230705	154900	124683090	12520	12520	12520	12520	0
314	20230705	154800	124683090	12520	12520	12520	12520	0
315	20230705	154700	124683090	12520	12520	12520	12520	0
316	20230705	154600	124683090	12520	12520	12520	12520	0
317	20230705	154500	124683090	12520	12520	12520	12520	0
318	20230705	154400	124683090	12520	12520	12520	12520	0
319	20230705	154300	124683090	12520	12520	12520	12520	0
320	20230705	154200	124683090	12520	12520	12520	12520	0
321	20230705	154100	124683090	12520	12520	12520	12520	0
322	20230705	154000	124683090	12520	12520	12520	12520	0
323	20230705	153900	124683090	12520	12520	12520	12520	0
324	20230705	153800	124683090	12520	12520	12520	12520	0
325	20230705	153700	124683090	12520	12520	12520	12520	0
326	20230705	153600	124683090	12520	12520	12520	12520	0
327	20230705	153500	124683090	12520	12520	12520	12520	0
328	20230705	153400	124683090	12520	12520	12520	12520	0
329	20230705	153300	124683090	12520	12520	12520	12520	0
330	20230705	153200	124683090	12520	12520	12520	12520	0
331	20230705	153100	124683090	12520	12520	12520	12520	0
332	20230705	153000	124683090	12520	12520	12520	12520	126
333	20230705	152900	123894330	12500	12500	12500	12500	0
334	20230705	152800	123894330	12500	12500	12500	12500	0
335	20230705	152700	123894330	12500	12500	12500	12500	0
336	20230705	152600	123894330	12500	12500	12500	12500	0
337	20230705	152500	123894330	12500	12500	12500	12500	0
338	20230705	152400	123894330	12500	12500	12500	12500	0
339	20230705	152300	123894330	12500	12500	12500	12500	0
340	20230705	152200	123894330	12500	12500	12500	12500	0
341	20230705	152100	123894330	12500	12500	12500	12500	0
342	20230705	152000	123894330	12500	12500	12500	12500	0
343	20230705	151900	123894330	12500	12360	12500	12360	2607
344	20230705	151800	91543310	12380	12380	12380	12380	1
345	20230705	151700	91530930	12380	12370	12380	12360	61
346	20230705	151600	90775940	12380	12380	12380	12360	25
347	20230705	151500	90466840	12360	12380	12380	12360	28
348	20230705	151400	90120640	12380	12390	12390	12380	12
349	20230705	151300	89972070	12390	12390	12390	12390	0
350	20230705	151200	89972070	12390	12390	12390	12390	1
351	20230705	151100	89959680	12390	12390	12390	12390	1
352	20230705	151000	89947290	12380	12390	12390	12380	31
353	20230705	150900	89563400	12390	12390	12390	12390	0
354	20230705	150800	89563400	12390	12390	12390	12390	0
355	20230705	150700	89563400	12390	12350	12390	12350	103
356	20230705	150600	88291270	12360	12360	12360	12360	2
357	20230705	150500	88266550	12390	12390	12390	12390	0
358	20230705	150400	88266550	12390	12390	12390	12390	0
359	20230705	150300	88266550	12390	12360	12390	12350	101
360	20230705	150200	87018420	12390	12360	12390	12360	9
361	20230705	150100	86907100	12390	12390	12390	12360	43
362	20230705	150000	86375530	12370	12380	12390	12370	12
363	20230705	145900	86226970	12380	12380	12380	12380	0
364	20230705	145800	86226970	12380	12380	12380	12380	59
365	20230705	145700	85496550	12380	12380	12380	12380	0
366	20230705	145600	85496550	12380	12380	12380	12380	7
367	20230705	145500	85409890	12380	12360	12380	12360	2
368	20230705	145400	85385150	12380	12380	12380	12380	0
369	20230705	145300	85385150	12380	12380	12380	12370	33
370	20230705	145200	84976920	12380	12380	12380	12380	9
371	20230705	145100	84865500	12380	12380	12380	12380	6
372	20230705	145000	84791220	12380	12390	12390	12380	14
373	20230705	144900	84617820	12390	12380	12390	12380	3
374	20230705	144800	84580670	12390	12390	12390	12390	1
375	20230705	144700	84568280	12350	12380	12390	12350	247
376	20230705	144600	81516710	12390	12390	12390	12390	9
377	20230705	144500	81405200	12390	12390	12390	12390	0
378	20230705	144400	81405200	12390	12390	12390	12390	0
379	20230705	144300	81405200	12390	12390	12390	12390	0
380	20230705	144200	81405200	12390	12390	12390	12390	16
381	20230705	144100	81206960	12390	12390	12390	12390	0
382	20230705	144000	81206960	12390	12390	12390	12390	19
383	20230705	143900	80971550	12390	12390	12390	12390	0
384	20230705	143800	80971550	12390	12390	12390	12390	19
385	20230705	143700	80736140	12390	12390	12390	12390	0
386	20230705	143600	80736140	12390	12390	12390	12380	25
387	20230705	143500	80426400	12390	12390	12390	12390	0
388	20230705	143400	80426400	12390	12390	12390	12390	1
389	20230705	143300	80414010	12380	12350	12380	12350	77
390	20230705	143200	79462910	12360	12360	12360	12360	9
391	20230705	143100	79351670	12360	12360	12360	12360	0
392	20230705	143000	79351670	12360	12360	12360	12350	110
393	20230705	142900	77993060	12360	12360	12360	12360	7
394	20230705	142800	77906540	12370	12370	12370	12370	13
395	20230705	142700	77745730	12370	12370	12370	12360	135
396	20230705	142600	76076940	12370	12390	12390	12370	323
397	20230705	142500	72081090	12380	12380	12380	12380	0
398	20230705	142400	72081090	12380	12380	12380	12380	0
399	20230705	142300	72081090	12380	12380	12380	12380	0
400	20230705	142200	72081090	12380	12380	12390	12380	118
401	20230705	142100	70620240	12380	12380	12380	12380	0
402	20230705	142000	70620240	12380	12380	12380	12370	98
403	20230705	141900	69407540	12390	12390	12390	12390	0
404	20230705	141800	69407540	12390	12390	12390	12390	8
405	20230705	141700	69308420	12390	12390	12390	12390	3
406	20230705	141600	69271250	12390	12390	12390	12390	8
407	20230705	141500	69172130	12400	12390	12400	12390	2
408	20230705	141400	69147340	12410	12410	12410	12390	77
409	20230705	141300	68192950	12410	12410	12410	12410	0
410	20230705	141200	68192950	12410	12410	12410	12410	0
411	20230705	141100	68192950	12410	12400	12410	12400	7
412	20230705	141000	68106130	12400	12410	12410	12400	21
413	20230705	140900	67845650	12410	12410	12410	12410	0
414	20230705	140800	67845650	12410	12410	12410	12410	9
415	20230705	140700	67733960	12410	12410	12410	12410	0
416	20230705	140600	67733960	12410	12420	12420	12410	14
417	20230705	140500	67560140	12420	12410	12420	12410	19
418	20230705	140400	67324260	12420	12420	12420	12420	0
419	20230705	140300	67324260	12420	12420	12420	12420	0
420	20230705	140200	67324260	12420	12420	12420	12420	17
421	20230705	140100	67113120	12420	12420	12420	12420	1
422	20230705	140000	67100700	12420	12410	12420	12410	3
423	20230705	135900	67063450	12400	12400	12400	12400	0
424	20230705	135800	67063450	12400	12410	12420	12400	10
425	20230705	135700	66939410	12390	12410	12410	12390	18
426	20230705	135600	66716360	12420	12420	12420	12420	17
427	20230705	135500	66505220	12420	12420	12420	12420	0
428	20230705	135400	66505220	12420	12420	12420	12420	8
429	20230705	135300	66405860	12420	12420	12420	12420	0
430	20230705	135200	66405860	12420	12420	12420	12420	0
431	20230705	135100	66405860	12420	12410	12420	12390	401
432	20230705	135000	61437030	12420	12420	12430	12420	9
433	20230705	134900	61325240	12420	12420	12420	12420	3
434	20230705	134800	61287980	12430	12420	12430	12420	17
435	20230705	134700	61076810	12420	12420	12420	12420	0
436	20230705	134600	61076810	12420	12420	12420	12420	0
437	20230705	134500	61076810	12420	12410	12420	12400	301
438	20230705	134400	57344380	12420	12420	12420	12420	8
439	20230705	134300	57245020	12420	12420	12420	12410	148
440	20230705	134200	55408190	12430	12430	12430	12430	9
441	20230705	134100	55296320	12430	12430	12430	12430	8
442	20230705	134000	55196880	12440	12440	12440	12440	0
443	20230705	133900	55196880	12440	12430	12440	12430	2
444	20230705	133800	55172010	12420	12440	12440	12420	84
445	20230705	133700	54128560	12440	12440	12440	12440	1
446	20230705	133600	54116120	12440	12440	12440	12440	9
447	20230705	133500	54004160	12450	12430	12450	12430	21
448	20230705	133400	53743110	12450	12450	12450	12430	161
449	20230705	133300	51741300	12450	12450	12450	12450	0
450	20230705	133200	51741300	12450	12450	12450	12450	8
451	20230705	133100	51641700	12450	12450	12450	12450	0
452	20230705	133000	51641700	12450	12450	12450	12450	9
453	20230705	132900	51529650	12450	12440	12450	12440	9
454	20230705	132800	51417660	12450	12450	12450	12450	8
455	20230705	132700	51318060	12450	12450	12450	12450	0
456	20230705	132600	51318060	12450	12450	12450	12450	8
457	20230705	132500	51218460	12450	12450	12450	12450	0
458	20230705	132400	51218460	12450	12450	12450	12450	9
459	20230705	132300	51106410	12450	12450	12450	12450	30
460	20230705	132200	50732910	12450	12450	12450	12450	9
461	20230705	132100	50620860	12450	12450	12450	12450	0
462	20230705	132000	50620860	12450	12450	12450	12450	27
463	20230705	131900	50284710	12460	12460	12460	12460	0
464	20230705	131800	50284710	12460	12450	12460	12450	10
465	20230705	131700	50160120	12460	12460	12460	12460	0
466	20230705	131600	50160120	12460	12460	12460	12460	8
467	20230705	131500	50060440	12460	12460	12460	12460	0
468	20230705	131400	50060440	12460	12460	12460	12460	8
469	20230705	131300	49960760	12460	12460	12460	12460	1
470	20230705	131200	49948300	12460	12460	12460	12460	9
471	20230705	131100	49836160	12460	12460	12460	12460	3
472	20230705	131000	49798780	12460	12460	12460	12460	12
473	20230705	130900	49649260	12460	12460	12460	12460	0
474	20230705	130800	49649260	12460	12460	12460	12460	14
475	20230705	130700	49474820	12460	12460	12460	12460	3
476	20230705	130600	49437440	12460	12460	12460	12460	12
477	20230705	130500	49287920	12460	12460	12460	12460	6
478	20230705	130400	49213160	12460	12460	12460	12460	14
479	20230705	130300	49038720	12460	12460	12460	12460	0
480	20230705	130200	49038720	12460	12460	12460	12460	8
481	20230705	130100	48939040	12500	12500	12500	12500	0
482	20230705	130000	48939040	12500	12500	12500	12500	12
483	20230705	125900	48789040	12500	12500	12500	12500	0
484	20230705	125800	48789040	12500	12500	12500	12500	0
485	20230705	125700	48789040	12500	12500	12500	12500	0
486	20230705	125600	48789040	12500	12500	12500	12500	0
487	20230705	125500	48789040	12500	12440	12500	12440	18
488	20230705	125400	48564200	12500	12500	12500	12500	0
489	20230705	125300	48564200	12500	12500	12500	12500	0
490	20230705	125200	48564200	12500	12500	12500	12500	0
491	20230705	125100	48564200	12500	12500	12500	12500	0
492	20230705	125000	48564200	12500	12500	12500	12500	0
493	20230705	124900	48564200	12500	12500	12500	12500	0
494	20230705	124800	48564200	12500	12500	12500	12500	0
495	20230705	124700	48564200	12500	12490	12500	12490	74
496	20230705	124600	47639930	12500	12500	12500	12500	0
497	20230705	124500	47639930	12500	12500	12500	12500	0
498	20230705	124400	47639930	12500	12500	12500	12500	0
499	20230705	124300	47639930	12500	12500	12500	12500	0
500	20230705	124200	47639930	12500	12500	12500	12500	0
501	20230705	124100	47639930	12500	12500	12500	12430	102
502	20230705	124000	46371930	12440	12460	12460	12440	50
503	20230705	123900	45749810	12500	12500	12500	12500	0
504	20230705	123800	45749810	12500	12500	12500	12500	0
505	20230705	123700	45749810	12500	12500	12500	12500	0
506	20230705	123600	45749810	12500	12500	12500	12500	0
507	20230705	123500	45749810	12500	12500	12500	12500	0
508	20230705	123400	45749810	12500	12500	12500	12500	0
509	20230705	123300	45749810	12500	12500	12500	12500	0
510	20230705	123200	45749810	12500	12500	12500	12500	1
511	20230705	123100	45737310	12440	12460	12460	12440	130
512	20230705	123000	44119450	12520	12520	12520	12520	0
513	20230705	122900	44119450	12520	12520	12520	12520	0
514	20230705	122800	44119450	12520	12520	12520	12520	0
515	20230705	122700	44119450	12520	12520	12520	12520	0
516	20230705	122600	44119450	12520	12520	12520	12520	0
517	20230705	122500	44119450	12520	12520	12520	12520	0
518	20230705	122400	44119450	12520	12520	12520	12520	0
519	20230705	122300	44119450	12520	12520	12520	12520	0
520	20230705	122200	44119450	12520	12520	12520	12520	0
521	20230705	122100	44119450	12520	12500	12520	12500	5
522	20230705	122000	44056930	12460	12460	12460	12460	2
523	20230705	121900	44032010	12520	12470	12520	12450	351
524	20230705	121800	39659960	12520	12520	12520	12520	0
525	20230705	121700	39659960	12520	12520	12520	12520	0
526	20230705	121600	39659960	12520	12480	12520	12460	201
527	20230705	121500	37154080	12520	12490	12520	12480	54
528	20230705	121400	36480010	12480	12480	12480	12480	0
529	20230705	121300	36480010	12480	12480	12480	12480	4
530	20230705	121200	36430090	12530	12530	12530	12530	0
531	20230705	121100	36430090	12530	12530	12530	12530	0
532	20230705	121000	36430090	12530	12530	12530	12530	0
533	20230705	120900	36430090	12530	12530	12530	12530	0
534	20230705	120800	36430090	12530	12530	12530	12530	0
535	20230705	120700	36430090	12530	12530	12530	12530	0
536	20230705	120600	36430090	12530	12530	12530	12530	0
537	20230705	120500	36430090	12530	12530	12530	12530	0
538	20230705	120400	36430090	12530	12530	12530	12530	0
539	20230705	120300	36430090	12530	12530	12530	12530	0
540	20230705	120200	36430090	12530	12470	12530	12470	12
541	20230705	120100	36280140	12520	12520	12520	12520	30
542	20230705	120000	35904540	12530	12530	12530	12530	0
543	20230705	115900	35904540	12530	12530	12530	12530	10
544	20230705	115800	35779240	12530	12530	12530	12530	10
545	20230705	115700	35653940	12530	12530	12530	12530	0
546	20230705	115600	35653940	12530	12530	12530	12530	0
547	20230705	115500	35653940	12530	12530	12530	12530	17
548	20230705	115400	35440930	12470	12470	12470	12470	0
549	20230705	115300	35440930	12470	12470	12470	12470	9
550	20230705	115200	35328700	12530	12530	12530	12530	1
551	20230705	115100	35316170	12530	12530	12530	12530	0
552	20230705	115000	35316170	12530	12530	12530	12470	33
553	20230705	114900	34904360	12540	12540	12540	12540	1
554	20230705	114800	34891820	12530	12530	12530	12530	11
555	20230705	114700	34753990	12540	12540	12540	12540	0
556	20230705	114600	34753990	12540	12540	12540	12540	0
557	20230705	114500	34753990	12540	12540	12540	12540	0
558	20230705	114400	34753990	12540	12540	12540	12540	0
559	20230705	114300	34753990	12540	12540	12540	12540	0
560	20230705	114200	34753990	12540	12540	12540	12540	0
561	20230705	114100	34753990	12540	12540	12540	12540	0
562	20230705	114000	34753990	12540	12540	12540	12540	0
563	20230705	113900	34753990	12540	12540	12540	12540	0
564	20230705	113800	34753990	12540	12540	12540	12540	0
565	20230705	113700	34753990	12540	12540	12540	12540	34
566	20230705	113600	34327630	12540	12540	12540	12540	0
567	20230705	113500	34327630	12540	12540	12540	12540	0
568	20230705	113400	34327630	12540	12540	12540	12540	100
569	20230705	113300	33073630	12540	12540	12540	12540	0
570	20230705	113200	33073630	12540	12540	12540	12540	0
571	20230705	113100	33073630	12540	12540	12540	12540	0
572	20230705	113000	33073630	12540	12540	12540	12540	0
573	20230705	112900	33073630	12540	12540	12540	12540	0
574	20230705	112800	33073630	12540	12540	12540	12540	0
575	20230705	112700	33073630	12540	12540	12540	12540	0
576	20230705	112600	33073630	12540	12540	12540	12540	0
577	20230705	112500	33073630	12540	12530	12540	12530	200
578	20230705	112400	30565720	12540	12540	12540	12540	0
579	20230705	112300	30565720	12540	12540	12540	12540	1
580	20230705	112200	30553180	12460	12500	12500	12460	100
581	20230705	112100	29306080	12540	12540	12540	12540	100
582	20230705	112000	28052080	12540	12540	12540	12540	0
583	20230705	111900	28052080	12540	12540	12540	12540	0
584	20230705	111800	28052080	12540	12540	12540	12540	0
585	20230705	111700	28052080	12540	12540	12540	12540	10
586	20230705	111600	27926680	12540	12540	12540	12540	0
587	20230705	111500	27926680	12540	12540	12540	12540	0
588	20230705	111400	27926680	12540	12540	12540	12540	0
589	20230705	111300	27926680	12540	12540	12540	12540	1
590	20230705	111200	27914140	12480	12480	12480	12480	2
591	20230705	111100	27889180	12540	12540	12540	12540	0
592	20230705	111000	27889180	12540	12540	12540	12540	0
593	20230705	110900	27889180	12540	12540	12540	12540	0
594	20230705	110800	27889180	12540	12540	12540	12540	0
595	20230705	110700	27889180	12540	12540	12540	12540	0
596	20230705	110600	27889180	12540	12500	12540	12480	51
597	20230705	110500	27252200	12550	12510	12550	12500	196
598	20230705	110400	24801940	12550	12550	12550	12550	1
599	20230705	110300	24789390	12550	12530	12550	12530	4
600	20230705	110200	24739230	12550	12550	12550	12550	0
601	20230705	110100	24739230	12550	12550	12550	12550	0
602	20230705	110000	24739230	12550	12550	12550	12550	0
603	20230705	105900	24739230	12550	12550	12550	12550	0
604	20230705	105800	24739230	12550	12550	12550	12550	0
605	20230705	105700	24739230	12550	12550	12550	12550	0
606	20230705	105600	24739230	12550	12550	12550	12550	19
607	20230705	105500	24500780	12510	12510	12510	12510	1
608	20230705	105400	24488270	12540	12540	12540	12540	0
609	20230705	105300	24488270	12540	12540	12540	12540	0
610	20230705	105200	24488270	12540	12540	12540	12540	0
611	20230705	105100	24488270	12540	12540	12540	12540	1
612	20230705	105000	24475730	12510	12520	12520	12510	20
613	20230705	104900	24225390	12530	12530	12530	12530	0
614	20230705	104800	24225390	12530	12560	12560	12530	6
615	20230705	104700	24150180	12560	12560	12560	12560	0
616	20230705	104600	24150180	12560	12560	12560	12560	1
617	20230705	104500	24137620	12560	12560	12560	12560	0
618	20230705	104400	24137620	12560	12560	12560	12560	1
619	20230705	104300	24125060	12520	12520	12520	12520	0
620	20230705	104200	24125060	12520	12520	12520	12520	0
621	20230705	104100	24125060	12520	12520	12520	12520	0
622	20230705	104000	24125060	12520	12550	12550	12520	4
623	20230705	103900	24074920	12560	12560	12560	12560	1
624	20230705	103800	24062360	12530	12530	12530	12530	0
625	20230705	103700	24062360	12530	12540	12540	12530	3
626	20230705	103600	24024760	12560	12560	12560	12560	0
627	20230705	103500	24024760	12560	12560	12560	12560	0
628	20230705	103400	24024760	12560	12560	12560	12560	0
629	20230705	103300	24024760	12560	12570	12570	12560	8
630	20230705	103200	23924210	12580	12580	12580	12580	0
631	20230705	103100	23924210	12580	12580	12580	12580	0
632	20230705	103000	23924210	12580	12580	12580	12580	0
633	20230705	102900	23924210	12580	12580	12580	12580	0
634	20230705	102800	23924210	12580	12580	12580	12580	0
635	20230705	102700	23924210	12580	12580	12580	12580	0
636	20230705	102600	23924210	12580	12580	12580	12580	0
637	20230705	102500	23924210	12580	12580	12580	12580	0
638	20230705	102400	23924210	12580	12580	12580	12580	3
639	20230705	102300	23886470	12580	12580	12580	12580	3
640	20230705	102200	23848730	12580	12580	12580	12580	3
641	20230705	102100	23810990	12580	12580	12580	12580	0
642	20230705	102000	23810990	12580	12580	12580	12580	53
643	20230705	101900	23144250	12580	12580	12580	12580	40
644	20230705	101800	22641050	12580	12580	12580	12580	2
645	20230705	101700	22615890	12580	12580	12580	12580	0
646	20230705	101600	22615890	12580	12580	12580	12580	1
647	20230705	101500	22603310	12580	12580	12580	12580	0
648	20230705	101400	22603310	12580	12580	12580	12580	0
649	20230705	101300	22603310	12580	12580	12580	12580	0
650	20230705	101200	22603310	12580	12570	12580	12570	799
651	20230705	101100	12559850	12570	12570	12570	12570	0
652	20230705	101000	12559850	12570	12570	12570	12570	0
653	20230705	100900	12559850	12570	12570	12570	12570	70
654	20230705	100800	11679950	12570	12570	12570	12570	0
655	20230705	100700	11679950	12570	12570	12570	12570	0
656	20230705	100600	11679950	12570	12570	12570	12570	0
657	20230705	100500	11679950	12570	12570	12570	12570	0
658	20230705	100400	11679950	12570	12570	12570	12570	0
659	20230705	100300	11679950	12570	12570	12570	12570	0
660	20230705	100200	11679950	12570	12570	12570	12570	0
661	20230705	100100	11679950	12570	12570	12570	12570	0
662	20230705	100000	11679950	12570	12570	12570	12570	0
663	20230705	095900	11679950	12570	12570	12570	12570	0
664	20230705	095800	11679950	12570	12570	12570	12570	0
665	20230705	095700	11679950	12570	12570	12570	12570	0
666	20230705	095600	11679950	12570	12570	12570	12570	0
667	20230705	095500	11679950	12570	12570	12570	12570	0
668	20230705	095400	11679950	12570	12570	12570	12570	0
669	20230705	095300	11679950	12570	12570	12570	12570	0
670	20230705	095200	11679950	12570	12570	12570	12570	0
671	20230705	095100	11679950	12570	12570	12570	12570	0
672	20230705	095000	11679950	12570	12570	12570	12570	0
673	20230705	094900	11679950	12570	12570	12570	12570	3
674	20230705	094800	11642240	12570	12570	12570	12570	0
675	20230705	094700	11642240	12570	12570	12570	12570	1
676	20230705	094600	11629670	12570	12570	12570	12570	1
677	20230705	094500	11617100	12570	12560	12570	12560	4
678	20230705	094400	11566840	12570	12510	12570	12510	2
679	20230705	094300	11541760	12570	12560	12570	12560	3
680	20230705	094200	11504070	12570	12510	12570	12510	2
681	20230705	094100	11478990	12570	12570	12570	12570	1
682	20230705	094000	11466420	12510	12580	12580	12510	5
683	20230705	093900	11403610	12510	12510	12510	12510	1
684	20230705	093800	11391100	12580	12500	12580	12500	4
685	20230705	093700	11340930	12580	12580	12580	12580	1
686	20230705	093600	11328350	12580	12500	12580	12500	5
687	20230705	093500	11265530	12580	12520	12580	12520	100
688	20230705	093400	10013350	12520	12520	12520	12510	70
689	20230705	093300	9137620	12590	12590	12590	12520	5
690	20230705	093200	9074810	12590	12520	12590	12520	14
691	20230705	093100	8898690	12590	12590	12590	12590	0
692	20230705	093000	8898690	12590	12520	12590	12520	5
693	20230705	092900	8835810	12590	12590	12590	12590	0
694	20230705	092800	8835810	12590	12590	12590	12590	3
695	20230705	092700	8798040	12510	12590	12590	12510	7
696	20230705	092600	8709990	12590	12570	12590	12500	21
697	20230705	092500	8446850	12600	12600	12600	12600	0
698	20230705	092400	8446850	12600	12590	12600	12590	2
699	20230705	092300	8421660	12600	12590	12600	12590	2
700	20230705	092200	8396470	12600	12580	12600	12580	2
701	20230705	092100	8371290	12610	12610	12610	12610	0
702	20230705	092000	8371290	12610	12530	12610	12530	2
703	20230705	091900	8346150	12610	12610	12610	12610	1
704	20230705	091800	8333540	12610	12540	12610	12540	40
705	20230705	091700	7831870	12620	12620	12620	12620	0
706	20230705	091600	7831870	12620	12620	12620	12620	1
707	20230705	091500	7819250	12530	12530	12530	12530	1
708	20230705	091400	7806720	12660	12500	12660	12500	15
709	20230705	091300	7619060	12540	12580	12580	12540	66
710	20230705	091200	6790190	12670	12600	12670	12600	12
711	20230705	091100	6638920	12600	12600	12600	12600	1
712	20230705	091000	6626320	12600	12590	12600	12590	13
713	20230705	090900	6462620	12600	12600	12600	12600	1
714	20230705	090800	6450020	12600	12600	12600	12600	10
715	20230705	090700	6324020	12590	12590	12590	12590	1
716	20230705	090600	6311430	12600	12540	12600	12540	15
717	20230705	090500	6123270	12540	12540	12540	12470	150
718	20230705	090400	4252630	12460	12540	12540	12460	301
719	20230705	090300	491300	12550	12550	12550	12550	2
720	20230705	090200	466200	12600	12600	12600	12600	0
721	20230705	090100	466200	12600	12600	12600	12600	0
722	20230705	090000	466200	12600	12600	12600	12600	37