KissMeData/112290/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195400	1278427030	12870	12870	12870	12870	2767
3	20230707	195300	1278427030	12870	12870	12870	12870	0
4	20230707	195200	1278427030	12870	12870	12870	12870	0
5	20230707	195100	1278427030	12870	12870	12870	12870	0
6	20230707	195000	1278427030	12870	12870	12870	12870	0
7	20230707	194900	1278427030	12870	12870	12870	12870	0
8	20230707	194800	1278427030	12870	12870	12870	12870	0
9	20230707	194700	1278427030	12870	12870	12870	12870	0
10	20230707	194600	1278427030	12870	12870	12870	12870	0
11	20230707	194500	1278427030	12870	12870	12870	12870	0
12	20230707	194400	1278427030	12870	12870	12870	12870	0
13	20230707	194300	1278427030	12870	12870	12870	12870	0
14	20230707	194200	1278427030	12870	12870	12870	12870	0
15	20230707	194100	1278427030	12870	12870	12870	12870	0
16	20230707	194000	1278427030	12870	12870	12870	12870	0
17	20230707	193900	1278427030	12870	12870	12870	12870	0
18	20230707	193800	1278427030	12870	12870	12870	12870	0
19	20230707	193700	1278427030	12870	12870	12870	12870	0
20	20230707	193600	1278427030	12870	12870	12870	12870	0
21	20230707	193500	1278427030	12870	12870	12870	12870	0
22	20230707	193400	1278427030	12870	12870	12870	12870	0
23	20230707	193300	1278427030	12870	12870	12870	12870	0
24	20230707	193200	1278427030	12870	12870	12870	12870	0
25	20230707	193100	1278427030	12870	12870	12870	12870	0
26	20230707	193000	1278427030	12870	12870	12870	12870	0
27	20230707	192900	1278427030	12870	12870	12870	12870	0
28	20230707	192800	1278427030	12870	12870	12870	12870	0
29	20230707	192700	1278427030	12870	12870	12870	12870	0
30	20230707	192600	1278427030	12870	12870	12870	12870	0
31	20230707	192500	1278427030	12870	12870	12870	12870	0
32	20230707	192400	1278427030	12870	12870	12870	12870	2767
33	20230707	192300	1278427030	12870	12870	12870	12870	0
34	20230707	192200	1278427030	12870	12870	12870	12870	0
35	20230707	192100	1278427030	12870	12870	12870	12870	0
36	20230707	192000	1278427030	12870	12870	12870	12870	0
37	20230707	191900	1278427030	12870	12870	12870	12870	0
38	20230707	191800	1278427030	12870	12870	12870	12870	0
39	20230707	191700	1278427030	12870	12870	12870	12870	0
40	20230707	191600	1278427030	12870	12870	12870	12870	0
41	20230707	191500	1278427030	12870	12870	12870	12870	0
42	20230707	191400	1278427030	12870	12870	12870	12870	0
43	20230707	191300	1278427030	12870	12870	12870	12870	0
44	20230707	191200	1278427030	12870	12870	12870	12870	0
45	20230707	191100	1278427030	12870	12870	12870	12870	0
46	20230707	191000	1278427030	12870	12870	12870	12870	0
47	20230707	190900	1278427030	12870	12870	12870	12870	0
48	20230707	190800	1278427030	12870	12870	12870	12870	0
49	20230707	190700	1278427030	12870	12870	12870	12870	0
50	20230707	190600	1278427030	12870	12870	12870	12870	0
51	20230707	190500	1278427030	12870	12870	12870	12870	0
52	20230707	190400	1278427030	12870	12870	12870	12870	0
53	20230707	190300	1278427030	12870	12870	12870	12870	0
54	20230707	190200	1278427030	12870	12870	12870	12870	0
55	20230707	190100	1278427030	12870	12870	12870	12870	0
56	20230707	190000	1278427030	12870	12870	12870	12870	0
57	20230707	185900	1278427030	12870	12870	12870	12870	0
58	20230707	185800	1278427030	12870	12870	12870	12870	0
59	20230707	185700	1278427030	12870	12870	12870	12870	0
60	20230707	185600	1278427030	12870	12870	12870	12870	0
61	20230707	185500	1278427030	12870	12870	12870	12870	0
62	20230707	185400	1278427030	12870	12870	12870	12870	2767
63	20230707	185300	1278427030	12870	12870	12870	12870	0
64	20230707	185200	1278427030	12870	12870	12870	12870	0
65	20230707	185100	1278427030	12870	12870	12870	12870	0
66	20230707	185000	1278427030	12870	12870	12870	12870	0
67	20230707	184900	1278427030	12870	12870	12870	12870	0
68	20230707	184800	1278427030	12870	12870	12870	12870	0
69	20230707	184700	1278427030	12870	12870	12870	12870	0
70	20230707	184600	1278427030	12870	12870	12870	12870	0
71	20230707	184500	1278427030	12870	12870	12870	12870	0
72	20230707	184400	1278427030	12870	12870	12870	12870	0
73	20230707	184300	1278427030	12870	12870	12870	12870	0
74	20230707	184200	1278427030	12870	12870	12870	12870	0
75	20230707	184100	1278427030	12870	12870	12870	12870	0
76	20230707	184000	1278427030	12870	12870	12870	12870	0
77	20230707	183900	1278427030	12870	12870	12870	12870	0
78	20230707	183800	1278427030	12870	12870	12870	12870	0
79	20230707	183700	1278427030	12870	12870	12870	12870	0
80	20230707	183600	1278427030	12870	12870	12870	12870	0
81	20230707	183500	1278427030	12870	12870	12870	12870	0
82	20230707	183400	1278427030	12870	12870	12870	12870	0
83	20230707	183300	1278427030	12870	12870	12870	12870	0
84	20230707	183200	1278427030	12870	12870	12870	12870	0
85	20230707	183100	1278427030	12870	12870	12870	12870	0
86	20230707	183000	1278427030	12870	12870	12870	12870	0
87	20230707	182900	1278427030	12870	12870	12870	12870	0
88	20230707	182800	1278427030	12870	12870	12870	12870	0
89	20230707	182700	1278427030	12870	12870	12870	12870	0
90	20230707	182600	1278427030	12870	12870	12870	12870	0
91	20230707	182500	1278427030	12870	12870	12870	12870	0
92	20230707	182400	1278427030	12870	12870	12870	12870	2767
93	20230707	182300	1278427030	12870	12870	12870	12870	0
94	20230707	182200	1278427030	12870	12870	12870	12870	0
95	20230707	182100	1278427030	12870	12870	12870	12870	0
96	20230707	182000	1278427030	12870	12870	12870	12870	0
97	20230707	181900	1278427030	12870	12870	12870	12870	0
98	20230707	181800	1278427030	12870	12870	12870	12870	0
99	20230707	181700	1278427030	12870	12870	12870	12870	0
100	20230707	181600	1278427030	12870	12870	12870	12870	0
101	20230707	181500	1278427030	12870	12870	12870	12870	0
102	20230707	181400	1278427030	12870	12870	12870	12870	0
103	20230707	181300	1278427030	12870	12870	12870	12870	0
104	20230707	181200	1278427030	12870	12870	12870	12870	0
105	20230707	181100	1278427030	12870	12870	12870	12870	0
106	20230707	181000	1278427030	12870	12870	12870	12870	0
107	20230707	180900	1278427030	12870	12870	12870	12870	0
108	20230707	180800	1278427030	12870	12870	12870	12870	0
109	20230707	180700	1278427030	12870	12870	12870	12870	0
110	20230707	180600	1278427030	12870	12870	12870	12870	0
111	20230707	180500	1278427030	12870	12870	12870	12870	0
112	20230707	180400	1278427030	12870	12870	12870	12870	0
113	20230707	180300	1278427030	12870	12870	12870	12870	0
114	20230707	180200	1278427030	12870	12870	12870	12870	0
115	20230707	180100	1278427030	12870	12870	12870	12870	0
116	20230707	180000	1278427030	12870	12870	12870	12870	0
117	20230707	175900	1278427030	12870	12870	12870	12870	0
118	20230707	175800	1278427030	12870	12870	12870	12870	0
119	20230707	175700	1278427030	12870	12870	12870	12870	0
120	20230707	175600	1278427030	12870	12870	12870	12870	0
121	20230707	175500	1278427030	12870	12870	12870	12870	0
122	20230707	175400	1278427030	12870	12870	12870	12870	2767
123	20230707	175300	1278427030	12870	12870	12870	12870	0
124	20230707	175200	1278427030	12870	12870	12870	12870	0
125	20230707	175100	1278427030	12870	12870	12870	12870	0
126	20230707	175000	1278427030	12870	12870	12870	12870	0
127	20230707	174900	1278427030	12870	12870	12870	12870	0
128	20230707	174800	1278427030	12870	12870	12870	12870	0
129	20230707	174700	1278427030	12870	12870	12870	12870	0
130	20230707	174600	1278427030	12870	12870	12870	12870	0
131	20230707	174500	1278427030	12870	12870	12870	12870	0
132	20230707	174400	1278427030	12870	12870	12870	12870	0
133	20230707	174300	1278427030	12870	12870	12870	12870	0
134	20230707	174200	1278427030	12870	12870	12870	12870	0
135	20230707	174100	1278427030	12870	12870	12870	12870	0
136	20230707	174000	1278427030	12870	12870	12870	12870	0
137	20230707	173900	1278427030	12870	12870	12870	12870	0
138	20230707	173800	1278427030	12870	12870	12870	12870	0
139	20230707	173700	1278427030	12870	12870	12870	12870	0
140	20230707	173600	1278427030	12870	12870	12870	12870	0
141	20230707	173500	1278427030	12870	12870	12870	12870	0
142	20230707	173400	1278427030	12870	12870	12870	12870	0
143	20230707	173300	1278427030	12870	12870	12870	12870	0
144	20230707	173200	1278427030	12870	12870	12870	12870	0
145	20230707	173100	1278427030	12870	12870	12870	12870	0
146	20230707	173000	1278427030	12870	12870	12870	12870	0
147	20230707	172900	1278427030	12870	12870	12870	12870	0
148	20230707	172800	1278427030	12870	12870	12870	12870	0
149	20230707	172700	1278427030	12870	12870	12870	12870	0
150	20230707	172600	1278427030	12870	12870	12870	12870	0
151	20230707	172500	1278427030	12870	12870	12870	12870	0
152	20230707	172400	1278427030	12870	12870	12870	12870	2767
153	20230707	172300	1278427030	12870	12870	12870	12870	0
154	20230707	172200	1278427030	12870	12870	12870	12870	0
155	20230707	172100	1278427030	12870	12870	12870	12870	0
156	20230707	172000	1278427030	12870	12870	12870	12870	0
157	20230707	171900	1278427030	12870	12870	12870	12870	0
158	20230707	171800	1278427030	12870	12870	12870	12870	0
159	20230707	171700	1278427030	12870	12870	12870	12870	0
160	20230707	171600	1278427030	12870	12870	12870	12870	0
161	20230707	171500	1278427030	12870	12870	12870	12870	0
162	20230707	171400	1278427030	12870	12870	12870	12870	0
163	20230707	171300	1278427030	12870	12870	12870	12870	0
164	20230707	171200	1278427030	12870	12870	12870	12870	0
165	20230707	171100	1278427030	12870	12870	12870	12870	0
166	20230707	171000	1278427030	12870	12870	12870	12870	0
167	20230707	170900	1278427030	12870	12870	12870	12870	0
168	20230707	170800	1278427030	12870	12870	12870	12870	0
169	20230707	170700	1278427030	12870	12870	12870	12870	0
170	20230707	170600	1278427030	12870	12870	12870	12870	0
171	20230707	170500	1278427030	12870	12870	12870	12870	0
172	20230707	170400	1278427030	12870	12870	12870	12870	0
173	20230707	170300	1278427030	12870	12870	12870	12870	0
174	20230707	170200	1278427030	12870	12870	12870	12870	0
175	20230707	170100	1278427030	12870	12870	12870	12870	0
176	20230707	170000	1278427030	12870	12870	12870	12870	0
177	20230707	165900	1278427030	12870	12870	12870	12870	0
178	20230707	165800	1278427030	12870	12870	12870	12870	0
179	20230707	165700	1278427030	12870	12870	12870	12870	0
180	20230707	165600	1278427030	12870	12870	12870	12870	0
181	20230707	165500	1278427030	12870	12870	12870	12870	0
182	20230707	165400	1278427030	12870	12870	12870	12870	2767
183	20230707	165300	1278427030	12870	12870	12870	12870	0
184	20230707	165200	1278427030	12870	12870	12870	12870	0
185	20230707	165100	1278427030	12870	12870	12870	12870	0
186	20230707	165000	1278427030	12870	12870	12870	12870	0
187	20230707	164900	1278427030	12870	12870	12870	12870	0
188	20230707	164800	1278427030	12870	12870	12870	12870	0
189	20230707	164700	1278427030	12870	12870	12870	12870	0
190	20230707	164600	1278427030	12870	12870	12870	12870	0
191	20230707	164500	1278427030	12870	12870	12870	12870	0
192	20230707	164400	1278427030	12870	12870	12870	12870	0
193	20230707	164300	1278427030	12870	12870	12870	12870	0
194	20230707	164200	1278427030	12870	12870	12870	12870	0
195	20230707	164100	1278427030	12870	12870	12870	12870	0
196	20230707	164000	1278427030	12870	12870	12870	12870	0
197	20230707	163900	1278427030	12870	12870	12870	12870	0
198	20230707	163800	1278427030	12870	12870	12870	12870	0
199	20230707	163700	1278427030	12870	12870	12870	12870	0
200	20230707	163600	1278427030	12870	12870	12870	12870	0
201	20230707	163500	1278427030	12870	12870	12870	12870	0
202	20230707	163400	1278427030	12870	12870	12870	12870	0
203	20230707	163300	1278427030	12870	12870	12870	12870	0
204	20230707	163200	1278427030	12870	12870	12870	12870	0
205	20230707	163100	1278427030	12870	12870	12870	12870	0
206	20230707	163000	1278427030	12870	12870	12870	12870	0
207	20230707	162900	1278427030	12870	12870	12870	12870	0
208	20230707	162800	1278427030	12870	12870	12870	12870	0
209	20230707	162700	1278427030	12870	12870	12870	12870	0
210	20230707	162600	1278427030	12870	12870	12870	12870	0
211	20230707	162500	1278427030	12870	12870	12870	12870	0
212	20230707	162400	1278427030	12870	12870	12870	12870	2767
213	20230707	162300	1278427030	12870	12870	12870	12870	0
214	20230707	162200	1278427030	12870	12870	12870	12870	0
215	20230707	162100	1278427030	12870	12870	12870	12870	0
216	20230707	162000	1278427030	12870	12870	12870	12870	0
217	20230707	161900	1278427030	12870	12870	12870	12870	0
218	20230707	161800	1278427030	12870	12870	12870	12870	0
219	20230707	161700	1278427030	12870	12870	12870	12870	0
220	20230707	161600	1278427030	12870	12870	12870	12870	0
221	20230707	161500	1278427030	12870	12870	12870	12870	0
222	20230707	161400	1278427030	12870	12870	12870	12870	0
223	20230707	161300	1278427030	12870	12870	12870	12870	0
224	20230707	161200	1278427030	12870	12870	12870	12870	0
225	20230707	161100	1278427030	12870	12870	12870	12870	0
226	20230707	161000	1278427030	12870	12870	12870	12870	0
227	20230707	160900	1278427030	12870	12870	12870	12870	0
228	20230707	160800	1278427030	12870	12870	12870	12870	0
229	20230707	160700	1278427030	12870	12870	12870	12870	0
230	20230707	160600	1278427030	12870	12870	12870	12870	0
231	20230707	160500	1278427030	12870	12870	12870	12870	0
232	20230707	160400	1278427030	12870	12870	12870	12870	0
233	20230707	160300	1278427030	12870	12870	12870	12870	0
234	20230707	160200	1278427030	12870	12870	12870	12870	0
235	20230707	160100	1278427030	12870	12870	12870	12870	0
236	20230707	160000	1278427030	12870	12870	12870	12870	0
237	20230707	155900	1278427030	12870	12870	12870	12870	0
238	20230707	155800	1278427030	12870	12870	12870	12870	0
239	20230707	155700	1278427030	12870	12870	12870	12870	0
240	20230707	155600	1278427030	12870	12870	12870	12870	0
241	20230707	155500	1278427030	12870	12870	12870	12870	0
242	20230707	155400	1278427030	12870	12870	12870	12870	2767
243	20230707	155300	1278427030	12870	12870	12870	12870	0
244	20230707	155200	1278427030	12870	12870	12870	12870	0
245	20230707	155100	1278427030	12870	12870	12870	12870	0
246	20230707	155000	1278427030	12870	12870	12870	12870	0
247	20230707	154900	1278427030	12870	12870	12870	12870	0
248	20230707	154800	1278427030	12870	12870	12870	12870	0
249	20230707	154700	1278427030	12870	12870	12870	12870	0
250	20230707	154600	1278427030	12870	12870	12870	12870	0
251	20230707	154500	1278427030	12870	12870	12870	12870	0
252	20230707	154400	1278427030	12870	12870	12870	12870	0
253	20230707	154300	1278427030	12870	12870	12870	12870	0
254	20230707	154200	1278427030	12870	12870	12870	12870	0
255	20230707	154100	1278427030	12870	12870	12870	12870	0
256	20230707	154000	1278427030	12870	12870	12870	12870	0
257	20230707	153900	1278427030	12870	12870	12870	12870	0
258	20230707	153800	1278427030	12870	12870	12870	12870	0
259	20230707	153700	1278427030	12870	12870	12870	12870	0
260	20230707	153600	1278427030	12870	12870	12870	12870	0
261	20230707	153500	1278427030	12870	12870	12870	12870	0
262	20230707	153400	1278427030	12870	12870	12870	12870	0
263	20230707	153300	1278427030	12870	12870	12870	12870	0
264	20230707	153200	1278427030	12870	12870	12870	12870	0
265	20230707	153100	1278427030	12870	12870	12870	12870	0
266	20230707	153000	1278427030	12870	12870	12870	12870	2767
267	20230707	152900	1242815740	12870	12870	12870	12870	0
268	20230707	152800	1242815740	12870	12870	12870	12870	0
269	20230707	152700	1242815740	12870	12870	12870	12870	0
270	20230707	152600	1242815740	12870	12870	12870	12870	0
271	20230707	152500	1242815740	12870	12870	12870	12870	0
272	20230707	152400	1242815740	12870	12870	12870	12870	0
273	20230707	152300	1242815740	12870	12870	12870	12870	0
274	20230707	152200	1242815740	12870	12870	12870	12870	0
275	20230707	152100	1242815740	12870	12870	12870	12870	0
276	20230707	152000	1242815740	12870	12870	12870	12870	0
277	20230707	151900	1242815740	12870	12890	12890	12860	318
278	20230707	151800	1238724490	12890	12890	12890	12890	245
279	20230707	151700	1235566440	12890	12890	12890	12890	0
280	20230707	151600	1235566440	12890	12900	12900	12880	215
281	20230707	151500	1232795100	12900	12890	12900	12890	345
282	20230707	151400	1228345050	12900	12900	12910	12900	203
283	20230707	151300	1225726300	12900	12890	12900	12880	303
284	20230707	151200	1221819130	12880	12880	12890	12880	437
285	20230707	151100	1216190560	12880	12880	12880	12880	88
286	20230707	151000	1215057120	12870	12870	12870	12870	4
287	20230707	150900	1215005640	12890	12890	12890	12890	31
288	20230707	150800	1214606050	12870	12870	12870	12870	0
289	20230707	150700	1214606050	12870	12870	12880	12870	249
290	20230707	150600	1211400040	12850	12870	12870	12850	21
291	20230707	150500	1211130170	12850	12850	12850	12850	2
292	20230707	150400	1211104470	12880	12880	12880	12830	63
293	20230707	150300	1210293180	12890	12890	12890	12810	121
294	20230707	150200	1208740030	12900	12890	12900	12890	83
295	20230707	150100	1207669870	12830	12900	12900	12820	1435
296	20230707	150000	1189170090	12900	12890	12900	12890	1005
297	20230707	145900	1176206590	12890	12890	12900	12890	196
298	20230707	145800	1173679350	12900	12880	12900	12880	925
299	20230707	145700	1161754120	12870	12870	12880	12870	202
300	20230707	145600	1159154370	12870	12870	12870	12800	231
301	20230707	145500	1156181470	12870	12870	12870	12870	0
302	20230707	145400	1156181470	12870	12870	12870	12870	2
303	20230707	145300	1156155730	12880	12810	12880	12790	404
304	20230707	145200	1150983340	12830	12900	12900	12830	729
305	20230707	145100	1141621260	12900	12870	12900	12870	700
306	20230707	145000	1132593320	12850	12870	12870	12840	122
307	20230707	144900	1131024580	12840	12830	12870	12830	746
308	20230707	144800	1121430440	12830	12810	12830	12810	469
309	20230707	144700	1115421390	12800	12790	12810	12790	383
310	20230707	144600	1110519010	12790	12770	12790	12770	493
311	20230707	144500	1104218170	12770	12770	12770	12770	12
312	20230707	144400	1104064930	12780	12780	12780	12780	64
313	20230707	144300	1103247010	12780	12750	12780	12700	448
314	20230707	144200	1097523760	12780	12770	12780	12740	218
315	20230707	144100	1094739690	12780	12750	12780	12750	339
316	20230707	144000	1090412950	12750	12740	12750	12740	1060
317	20230707	143900	1076898900	12740	12740	12740	12740	444
318	20230707	143800	1071242340	12720	12670	12720	12670	481
319	20230707	143700	1065129800	12690	12680	12690	12680	118
320	20230707	143600	1063633260	12670	12660	12670	12660	13
321	20230707	143500	1063468650	12660	12660	12660	12660	10
322	20230707	143400	1063342050	12660	12660	12660	12660	4
323	20230707	143300	1063291410	12660	12660	12660	12660	35
324	20230707	143200	1062848310	12670	12670	12670	12670	170
325	20230707	143100	1060694410	12680	12680	12680	12680	91
326	20230707	143000	1059540530	12680	12690	12690	12680	139
327	20230707	142900	1057776820	12680	12680	12680	12680	0
328	20230707	142800	1057776820	12680	12680	12680	12680	1
329	20230707	142700	1057764140	12680	12680	12680	12680	74
330	20230707	142600	1056825820	12680	12690	12690	12680	12
331	20230707	142500	1056673610	12690	12680	12690	12680	223
332	20230707	142400	1053845070	12680	12680	12680	12680	108
333	20230707	142300	1052475630	12670	12670	12670	12670	5
334	20230707	142200	1052412280	12670	12670	12670	12670	0
335	20230707	142100	1052412280	12670	12650	12670	12650	70
336	20230707	142000	1051526380	12640	12680	12680	12640	347
337	20230707	141900	1047134600	12680	12680	12680	12680	59
338	20230707	141800	1046386480	12670	12670	12670	12670	901
339	20230707	141700	1034970810	12670	12670	12670	12670	1
340	20230707	141600	1034958140	12640	12660	12660	12640	43
341	20230707	141500	1034414570	12650	12640	12650	12640	105
342	20230707	141400	1033086370	12630	12630	12630	12630	0
343	20230707	141300	1033086370	12630	12630	12630	12630	3
344	20230707	141200	1033048480	12630	12700	12700	12630	12
345	20230707	141100	1032896850	12700	12660	12710	12660	2116
346	20230707	141000	1006040670	12660	12660	12660	12660	28
347	20230707	140900	1005686190	12660	12650	12660	12620	489
348	20230707	140800	999510880	12650	12650	12650	12650	1
349	20230707	140700	999498230	12620	12620	12620	12620	0
350	20230707	140600	999498230	12620	12640	12640	12620	60
351	20230707	140500	998740730	12670	12620	12680	12620	92
352	20230707	140400	997577340	12620	12610	12620	12610	99
353	20230707	140300	996328030	12610	12550	12620	12550	2423
354	20230707	140200	965788510	12550	12550	12550	12550	1
355	20230707	140100	965775960	12570	12540	12570	12540	32
356	20230707	140000	965374530	12570	12570	12570	12570	29
357	20230707	135900	965010000	12580	12570	12580	12570	581
358	20230707	135800	957706730	12570	12530	12570	12530	1300
359	20230707	135700	941378380	12530	12530	12530	12530	0
360	20230707	135600	941378380	12530	12540	12540	12520	13
361	20230707	135500	941215490	12550	12470	12550	12470	13
362	20230707	135400	941052580	12550	12550	12550	12460	230
363	20230707	135300	938183270	12560	12560	12560	12560	0
364	20230707	135200	938183270	12560	12470	12570	12470	511
365	20230707	135100	931783770	12480	12450	12480	12450	40
366	20230707	135000	931285470	12480	12480	12480	12480	0
367	20230707	134900	931285470	12480	12480	12480	12480	0
368	20230707	134800	931285470	12480	12480	12480	12480	0
369	20230707	134700	931285470	12480	12460	12480	12460	40
370	20230707	134600	930786800	12450	12440	12460	12440	144
371	20230707	134500	928994130	12450	12420	12450	12420	257
372	20230707	134400	925801890	12450	12450	12450	12450	0
373	20230707	134300	925801890	12450	12450	12450	12450	3
374	20230707	134200	925764540	12480	12480	12480	12480	0
375	20230707	134100	925764540	12480	12480	12480	12480	0
376	20230707	134000	925764540	12480	12470	12480	12470	99
377	20230707	133900	924529910	12480	12470	12480	12470	47
378	20230707	133800	923943720	12470	12410	12470	12410	426
379	20230707	133700	918654390	12460	12450	12460	12410	60
380	20230707	133600	917908590	12470	12460	12470	12460	120
381	20230707	133500	916413330	12460	12450	12460	12450	50
382	20230707	133400	915790730	12450	12450	12450	12410	102
383	20230707	133300	914523710	12410	12410	12410	12410	24
384	20230707	133200	914225870	12450	12430	12450	12430	31
385	20230707	133100	913840490	12460	12420	12460	12410	555
386	20230707	133000	906951890	12460	12450	12460	12410	1362
387	20230707	132900	890030410	12450	12430	12450	12430	110
388	20230707	132800	888662910	12450	12450	12450	12450	10
389	20230707	132700	888538410	12420	12450	12450	12420	119
390	20230707	132600	887058630	12450	12440	12450	12440	31
391	20230707	132500	886672970	12450	12450	12460	12420	185
392	20230707	132400	884372360	12460	12430	12460	12430	17
393	20230707	132300	884160750	12460	12460	12460	12460	0
394	20230707	132200	884160750	12460	12430	12460	12430	106
395	20230707	132100	882842530	12440	12440	12450	12430	121
396	20230707	132000	881337610	12440	12430	12460	12430	18
397	20230707	131900	881113480	12460	12460	12460	12460	1
398	20230707	131800	881101020	12460	12460	12460	12460	0
399	20230707	131700	881101020	12460	12440	12460	12420	937
400	20230707	131600	869445550	12440	12440	12450	12440	598
401	20230707	131500	862006330	12450	12450	12450	12430	241
402	20230707	131400	859010300	12440	12440	12450	12440	149
403	20230707	131300	857156540	12450	12440	12450	12430	305
404	20230707	131200	853360480	12430	12430	12430	12430	10
405	20230707	131100	853236180	12440	12440	12440	12440	7
406	20230707	131000	853149100	12440	12440	12440	12440	33
407	20230707	130900	852738580	12450	12430	12450	12430	52
408	20230707	130800	852091380	12450	12450	12450	12450	0
409	20230707	130700	852091380	12450	12440	12450	12430	810
410	20230707	130600	842020820	12450	12460	12460	12440	1641
411	20230707	130500	821597220	12460	12450	12460	12450	51
412	20230707	130400	820962120	12460	12450	12460	12450	67
413	20230707	130300	820127770	12460	12450	12460	12450	222
414	20230707	130200	817362370	12460	12460	12470	12450	626
415	20230707	130100	809562950	12470	12470	12470	12470	5
416	20230707	130000	809500600	12470	12470	12470	12470	2
417	20230707	125900	809475660	12460	12470	12470	12460	20
418	20230707	125800	809226380	12470	12470	12470	12470	5
419	20230707	125700	809164030	12470	12470	12470	12470	0
420	20230707	125600	809164030	12470	12470	12470	12470	0
421	20230707	125500	809164030	12470	12470	12470	12470	1
422	20230707	125400	809151560	12460	12460	12460	12460	169
423	20230707	125300	807045820	12460	12460	12460	12460	0
424	20230707	125200	807045820	12460	12460	12460	12460	100
425	20230707	125100	805799820	12470	12480	12480	12470	186
426	20230707	125000	803480390	12480	12480	12480	12470	328
427	20230707	124900	799390200	12480	12490	12490	12480	264
428	20230707	124800	796095470	12480	12480	12480	12480	20
429	20230707	124700	795845870	12480	12480	12480	12480	260
430	20230707	124600	792601070	12490	12500	12500	12490	55
431	20230707	124500	791914070	12500	12490	12500	12490	57
432	20230707	124400	791201600	12480	12480	12480	12480	0
433	20230707	124300	791201600	12480	12490	12490	12480	104
434	20230707	124200	789903650	12480	12490	12490	12480	41
435	20230707	124100	789391570	12480	12470	12480	12470	235
436	20230707	124000	786460100	12470	12470	12470	12470	2
437	20230707	123900	786435160	12470	12470	12470	12470	60
438	20230707	123800	785686960	12470	12470	12470	12470	0
439	20230707	123700	785686960	12470	12470	12470	12470	56
440	20230707	123600	784988640	12470	12470	12470	12470	6
441	20230707	123500	784913820	12470	12460	12470	12460	147
442	20230707	123400	783080760	12470	12470	12470	12450	1024
443	20230707	123300	770328350	12470	12480	12480	12470	66
444	20230707	123200	769505220	12460	12470	12470	12460	48
445	20230707	123100	768907090	12460	12480	12480	12460	695
446	20230707	123000	760245120	12480	12480	12480	12480	39
447	20230707	122900	759758400	12470	12470	12470	12470	35
448	20230707	122800	759321950	12470	12470	12470	12470	10
449	20230707	122700	759197250	12480	12480	12480	12480	81
450	20230707	122600	758186370	12480	12470	12480	12460	366
451	20230707	122500	753623670	12480	12480	12480	12480	2
452	20230707	122400	753598710	12480	12480	12480	12480	41
453	20230707	122300	753087030	12480	12480	12480	12480	50
454	20230707	122200	752463030	12490	12490	12490	12490	200
455	20230707	122100	749965030	12490	12470	12490	12460	65
456	20230707	122000	749154800	12480	12470	12480	12470	24
457	20230707	121900	748855400	12500	12500	12500	12500	0
458	20230707	121800	748855400	12500	12500	12500	12500	0
459	20230707	121700	748855400	12500	12490	12500	12460	44
460	20230707	121600	748306150	12450	12480	12480	12450	37
461	20230707	121500	747845240	12480	12460	12480	12460	90
462	20230707	121400	746722330	12460	12460	12460	12460	41
463	20230707	121300	746211470	12450	12450	12450	12450	0
464	20230707	121200	746211470	12450	12450	12450	12450	0
465	20230707	121100	746211470	12450	12490	12490	12450	111
466	20230707	121000	744828420	12500	12500	12500	12500	1
467	20230707	120900	744815920	12500	12500	12500	12500	1
468	20230707	120800	744803420	12490	12480	12490	12480	59
469	20230707	120700	744066800	12480	12480	12480	12480	1
470	20230707	120600	744054320	12480	12450	12480	12440	59
471	20230707	120500	743318640	12440	12460	12460	12440	500
472	20230707	120400	737097840	12450	12460	12480	12450	235
473	20230707	120300	734165970	12440	12450	12450	12440	36
474	20230707	120200	733718020	12450	12450	12450	12450	6
475	20230707	120100	733643320	12470	12450	12470	12440	176
476	20230707	120000	731452120	12450	12450	12460	12450	163
477	20230707	115900	729421520	12450	12450	12450	12450	16
478	20230707	115800	729222320	12450	12460	12460	12450	43
479	20230707	115700	728686780	12460	12460	12460	12460	0
480	20230707	115600	728686780	12460	12450	12460	12440	243
481	20230707	115500	725662970	12460	12460	12460	12460	3
482	20230707	115400	725625590	12450	12450	12450	12450	42
483	20230707	115300	725102690	12440	12490	12490	12440	4261
484	20230707	115200	671988850	12490	12500	12500	12490	1923
485	20230707	115100	647953890	12510	12500	12510	12500	12
486	20230707	115000	647803860	12510	12500	12510	12500	214
487	20230707	114900	645128330	12510	12500	12510	12500	34
488	20230707	114800	644703280	12500	12520	12520	12500	57
489	20230707	114700	643990560	12510	12510	12510	12510	0
490	20230707	114600	643990560	12510	12500	12510	12500	131
491	20230707	114500	642352750	12520	12510	12520	12510	73
492	20230707	114400	641439510	12510	12510	12510	12510	11
493	20230707	114300	641301900	12510	12510	12510	12510	0
494	20230707	114200	641301900	12510	12510	12510	12500	101
495	20230707	114100	640039090	12510	12520	12520	12510	52
496	20230707	114000	639388550	12500	12510	12510	12500	71
497	20230707	113900	638500940	12510	12510	12510	12510	1
498	20230707	113800	638488430	12510	12510	12510	12510	117
499	20230707	113700	637024760	12510	12510	12510	12510	9
500	20230707	113600	636912170	12510	12510	12510	12510	57
501	20230707	113500	636199100	12510	12510	12510	12510	80
502	20230707	113400	635198300	12510	12510	12510	12510	379
503	20230707	113300	630457010	12510	12510	12510	12510	123
504	20230707	113200	628918280	12510	12510	12510	12510	251
505	20230707	113100	625778270	12510	12530	12530	12510	154
506	20230707	113000	623850320	12530	12550	12550	12530	110
507	20230707	112900	622471880	12550	12550	12550	12550	150
508	20230707	112800	620589380	12550	12550	12550	12550	330
509	20230707	112700	616447880	12520	12520	12560	12520	384
510	20230707	112600	611636880	12510	12510	12520	12500	42
511	20230707	112500	611111500	12510	12500	12510	12500	19
512	20230707	112400	610873820	12560	12510	12560	12510	116
513	20230707	112300	609421360	12510	12500	12520	12500	152
514	20230707	112200	607519000	12500	12510	12510	12500	441
515	20230707	112100	602005250	12500	12490	12500	12490	144
516	20230707	112000	600206390	12490	12530	12530	12490	127
517	20230707	111900	598618750	12520	12520	12520	12520	212
518	20230707	111800	595964510	12520	12530	12580	12520	860
519	20230707	111700	585183050	12520	12500	12520	12490	422
520	20230707	111600	579910760	12500	12490	12520	12490	658
521	20230707	111500	571685570	12490	12500	12500	12490	1201
522	20230707	111400	556674150	12510	12530	12530	12510	975
523	20230707	111300	544469540	12530	12530	12570	12520	283
524	20230707	111200	540922980	12570	12580	12580	12530	209
525	20230707	111100	538301310	12550	12530	12610	12530	136
526	20230707	111000	536592710	12610	12600	12610	12530	1242
527	20230707	110900	520952550	12610	12600	12620	12600	449
528	20230707	110800	515292890	12610	12630	12680	12600	1602
529	20230707	110700	495106060	12700	12670	12700	12670	187
530	20230707	110600	492736470	12660	12660	12660	12660	0
531	20230707	110500	492736470	12660	12660	12660	12660	434
532	20230707	110400	487242030	12670	12670	12670	12670	0
533	20230707	110300	487242030	12670	12650	12670	12650	129
534	20230707	110200	485608990	12650	12650	12650	12650	0
535	20230707	110100	485608990	12650	12650	12650	12650	0
536	20230707	110000	485608990	12650	12630	12650	12630	157
537	20230707	105900	483625880	12600	12600	12630	12600	389
538	20230707	105800	478720750	12600	12590	12600	12590	1457
539	20230707	105700	460377020	12610	12610	12610	12610	0
540	20230707	105600	460377020	12610	12610	12610	12610	0
541	20230707	105500	460377020	12610	12530	12610	12530	70
542	20230707	105400	459496750	12610	12530	12610	12530	13
543	20230707	105300	459333060	12620	12620	12620	12620	10
544	20230707	105200	459206860	12600	12510	12600	12510	343
545	20230707	105100	454905400	12590	12520	12590	12500	645
546	20230707	105000	446835280	12590	12550	12600	12520	234
547	20230707	104900	443901830	12600	12550	12600	12530	88
548	20230707	104800	442797430	12600	12600	12600	12550	1108
549	20230707	104700	428862780	12630	12600	12630	12600	30
550	20230707	104600	428484480	12650	12650	12650	12650	0
551	20230707	104500	428484480	12650	12650	12650	12650	0
552	20230707	104400	428484480	12650	12630	12650	12600	1174
553	20230707	104300	413664950	12660	12650	12660	12630	42
554	20230707	104200	413133820	12630	12660	12660	12630	62
555	20230707	104100	412348960	12710	12710	12710	12710	0
556	20230707	104000	412348960	12710	12710	12710	12710	0
557	20230707	103900	412348960	12710	12710	12710	12710	0
558	20230707	103800	412348960	12710	12710	12710	12710	0
559	20230707	103700	412348960	12710	12710	12710	12710	0
560	20230707	103600	412348960	12710	12710	12710	12710	0
561	20230707	103500	412348960	12710	12710	12710	12710	0
562	20230707	103400	412348960	12710	12630	12710	12630	11
563	20230707	103300	412209230	12710	12720	12720	12630	1092
564	20230707	103200	398397090	12720	12680	12720	12660	60
565	20230707	103100	397636650	12720	12690	12720	12660	35
566	20230707	103000	397192500	12700	12700	12700	12700	301
567	20230707	102900	393369800	12720	12710	12720	12630	4460
568	20230707	102800	336948290	12720	12750	12750	12710	423
569	20230707	102700	331565700	12760	12760	12760	12760	10
570	20230707	102600	331438100	12760	12770	12770	12760	9
571	20230707	102500	331323180	12770	12770	12770	12770	2
572	20230707	102400	331297640	12770	12770	12770	12770	18
573	20230707	102300	331067780	12790	12790	12790	12790	0
574	20230707	102200	331067780	12790	12790	12790	12790	0
575	20230707	102100	331067780	12790	12790	12790	12790	2
576	20230707	102000	331042200	12790	12800	12800	12790	29
577	20230707	101900	330671200	12800	12800	12800	12790	128
578	20230707	101800	329032960	12800	12790	12800	12750	70
579	20230707	101700	328139470	12790	12790	12790	12790	176
580	20230707	101600	325888430	12790	12790	12790	12790	168
581	20230707	101500	323739710	12790	12790	12790	12790	0
582	20230707	101400	323739710	12790	12770	12790	12770	89
583	20230707	101300	322602060	12800	12760	12800	12730	852
584	20230707	101200	311716500	12770	12770	12770	12770	10
585	20230707	101100	311588800	12760	12760	12770	12760	143
586	20230707	101000	309764020	12760	12760	12760	12760	40
587	20230707	100900	309253620	12770	12770	12770	12770	0
588	20230707	100800	309253620	12770	12760	12770	12680	381
589	20230707	100700	304390620	12750	12700	12750	12660	518
590	20230707	100600	297802530	12710	12710	12710	12710	0
591	20230707	100500	297802530	12710	12710	12710	12710	132
592	20230707	100400	296124810	12710	12670	12710	12670	188
593	20230707	100300	293739700	12690	12690	12690	12690	0
594	20230707	100200	293739700	12690	12670	12690	12670	290
595	20230707	100100	290065240	12670	12640	12670	12640	1408
596	20230707	100000	272253850	12650	12650	12650	12650	11
597	20230707	095900	272114700	12640	12670	12680	12640	927
598	20230707	095800	260387420	12660	12680	12680	12660	1266
599	20230707	095700	244348780	12690	12680	12690	12680	12
600	20230707	095600	244196520	12690	12690	12690	12690	0
601	20230707	095500	244196520	12690	12690	12690	12690	5
602	20230707	095400	244133070	12690	12680	12690	12680	291
603	20230707	095300	240443090	12680	12680	12690	12680	454
604	20230707	095200	234686270	12710	12710	12710	12680	330
605	20230707	095100	230500950	12690	12720	12720	12690	2
606	20230707	095000	230475540	12720	12690	12720	12690	28
607	20230707	094900	230119920	12740	12700	12740	12690	551
608	20230707	094800	223111120	12690	12700	12700	12690	85
609	20230707	094700	222032420	12740	12740	12740	12740	18
610	20230707	094600	221803100	12740	12690	12740	12680	161
611	20230707	094500	219759970	12740	12700	12750	12700	419
612	20230707	094400	214435880	12740	12710	12740	12700	206
613	20230707	094300	211819330	12760	12760	12760	12760	0
614	20230707	094200	211819330	12760	12760	12760	12760	2
615	20230707	094100	211793810	12770	12740	12770	12740	111
616	20230707	094000	210379390	12740	12740	12740	12740	0
617	20230707	093900	210379390	12740	12740	12740	12740	2
618	20230707	093800	210353910	12770	12770	12770	12770	0
619	20230707	093700	210353910	12770	12770	12770	12770	0
620	20230707	093600	210353910	12770	12770	12770	12770	0
621	20230707	093500	210353910	12770	12770	12770	12770	105
622	20230707	093400	209013060	12770	12760	12770	12670	980
623	20230707	093300	196509660	12740	12610	12750	12610	1367
624	20230707	093200	179118340	12610	12730	12730	12610	240
625	20230707	093100	176081510	12750	12750	12750	12650	416
626	20230707	093000	170812230	12750	12660	12760	12660	280
627	20230707	092900	167250430	12660	12650	12660	12650	14
628	20230707	092800	167073230	12660	12720	12720	12660	619
629	20230707	092700	159234090	12740	12740	12740	12740	10
630	20230707	092600	159106690	12770	12670	12770	12650	837
631	20230707	092500	148500670	12770	12650	12770	12650	670
632	20230707	092400	140022820	12660	12600	12660	12600	75
633	20230707	092300	139077220	12600	12570	12600	12570	547
634	20230707	092200	132185200	12600	12560	12600	12560	200
635	20230707	092100	129669760	12600	12590	12600	12560	581
636	20230707	092000	122364030	12600	12620	12620	12600	454
637	20230707	091900	116641360	12630	12630	12630	12630	0
638	20230707	091800	116641360	12630	12630	12630	12630	12
639	20230707	091700	116489800	12670	12690	12690	12670	30
640	20230707	091600	116109500	12640	12690	12690	12640	196
641	20230707	091500	113629710	12700	12700	12700	12670	406
642	20230707	091400	108480340	12780	12700	12780	12700	36
643	20230707	091300	108022340	12790	12790	12790	12790	4
644	20230707	091200	107971180	12800	12730	12810	12720	693
645	20230707	091100	99148480	12820	12730	12830	12730	66
646	20230707	091000	98304600	12740	12850	12850	12740	981
647	20230707	090900	85784330	12860	12780	12860	12780	31
648	20230707	090800	85385910	12860	12800	12870	12800	45
649	20230707	090700	84808680	12790	12780	12790	12770	79
650	20230707	090600	83799330	12800	12640	12800	12640	646
651	20230707	090500	75595300	12650	12610	12680	12570	1386
652	20230707	090400	58122080	12610	12550	12610	12550	13
653	20230707	090300	57958330	12620	12620	12620	12560	335
654	20230707	090200	53743010	12630	12580	12630	12550	222
655	20230707	090100	50946840	12640	12600	12640	12590	1125
656	20230707	090000	36775640	12600	12630	12630	12600	2912