KissMeData/148930/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200800	863943910	9600	9600	9600	9600	1193
3	20230706	200700	863943910	9600	9600	9600	9600	0
4	20230706	200600	863943910	9600	9600	9600	9600	0
5	20230706	200500	863943910	9600	9600	9600	9600	0
6	20230706	200400	863943910	9600	9600	9600	9600	0
7	20230706	200300	863943910	9600	9600	9600	9600	0
8	20230706	200200	863943910	9600	9600	9600	9600	0
9	20230706	200100	863943910	9600	9600	9600	9600	0
10	20230706	200000	863943910	9600	9600	9600	9600	0
11	20230706	195900	863943910	9600	9600	9600	9600	0
12	20230706	195800	863943910	9600	9600	9600	9600	0
13	20230706	195700	863943910	9600	9600	9600	9600	0
14	20230706	195600	863943910	9600	9600	9600	9600	0
15	20230706	195500	863943910	9600	9600	9600	9600	0
16	20230706	195400	863943910	9600	9600	9600	9600	0
17	20230706	195300	863943910	9600	9600	9600	9600	0
18	20230706	195200	863943910	9600	9600	9600	9600	0
19	20230706	195100	863943910	9600	9600	9600	9600	0
20	20230706	195000	863943910	9600	9600	9600	9600	0
21	20230706	194900	863943910	9600	9600	9600	9600	0
22	20230706	194800	863943910	9600	9600	9600	9600	0
23	20230706	194700	863943910	9600	9600	9600	9600	0
24	20230706	194600	863943910	9600	9600	9600	9600	0
25	20230706	194500	863943910	9600	9600	9600	9600	0
26	20230706	194400	863943910	9600	9600	9600	9600	0
27	20230706	194300	863943910	9600	9600	9600	9600	0
28	20230706	194200	863943910	9600	9600	9600	9600	0
29	20230706	194100	863943910	9600	9600	9600	9600	0
30	20230706	194000	863943910	9600	9600	9600	9600	0
31	20230706	193900	863943910	9600	9600	9600	9600	0
32	20230706	193800	863943910	9600	9600	9600	9600	1193
33	20230706	193700	863943910	9600	9600	9600	9600	0
34	20230706	193600	863943910	9600	9600	9600	9600	0
35	20230706	193500	863943910	9600	9600	9600	9600	0
36	20230706	193400	863943910	9600	9600	9600	9600	0
37	20230706	193300	863943910	9600	9600	9600	9600	0
38	20230706	193200	863943910	9600	9600	9600	9600	0
39	20230706	193100	863943910	9600	9600	9600	9600	0
40	20230706	193000	863943910	9600	9600	9600	9600	0
41	20230706	192900	863943910	9600	9600	9600	9600	0
42	20230706	192800	863943910	9600	9600	9600	9600	0
43	20230706	192700	863943910	9600	9600	9600	9600	0
44	20230706	192600	863943910	9600	9600	9600	9600	0
45	20230706	192500	863943910	9600	9600	9600	9600	0
46	20230706	192400	863943910	9600	9600	9600	9600	0
47	20230706	192300	863943910	9600	9600	9600	9600	0
48	20230706	192200	863943910	9600	9600	9600	9600	0
49	20230706	192100	863943910	9600	9600	9600	9600	0
50	20230706	192000	863943910	9600	9600	9600	9600	0
51	20230706	191900	863943910	9600	9600	9600	9600	0
52	20230706	191800	863943910	9600	9600	9600	9600	0
53	20230706	191700	863943910	9600	9600	9600	9600	0
54	20230706	191600	863943910	9600	9600	9600	9600	0
55	20230706	191500	863943910	9600	9600	9600	9600	0
56	20230706	191400	863943910	9600	9600	9600	9600	0
57	20230706	191300	863943910	9600	9600	9600	9600	0
58	20230706	191200	863943910	9600	9600	9600	9600	0
59	20230706	191100	863943910	9600	9600	9600	9600	0
60	20230706	191000	863943910	9600	9600	9600	9600	0
61	20230706	190900	863943910	9600	9600	9600	9600	0
62	20230706	190800	863943910	9600	9600	9600	9600	1193
63	20230706	190700	863943910	9600	9600	9600	9600	0
64	20230706	190600	863943910	9600	9600	9600	9600	0
65	20230706	190500	863943910	9600	9600	9600	9600	0
66	20230706	190400	863943910	9600	9600	9600	9600	0
67	20230706	190300	863943910	9600	9600	9600	9600	0
68	20230706	190200	863943910	9600	9600	9600	9600	0
69	20230706	190100	863943910	9600	9600	9600	9600	0
70	20230706	190000	863943910	9600	9600	9600	9600	0
71	20230706	185900	863943910	9600	9600	9600	9600	0
72	20230706	185800	863943910	9600	9600	9600	9600	0
73	20230706	185700	863943910	9600	9600	9600	9600	0
74	20230706	185600	863943910	9600	9600	9600	9600	0
75	20230706	185500	863943910	9600	9600	9600	9600	0
76	20230706	185400	863943910	9600	9600	9600	9600	0
77	20230706	185300	863943910	9600	9600	9600	9600	0
78	20230706	185200	863943910	9600	9600	9600	9600	0
79	20230706	185100	863943910	9600	9600	9600	9600	0
80	20230706	185000	863943910	9600	9600	9600	9600	0
81	20230706	184900	863943910	9600	9600	9600	9600	0
82	20230706	184800	863943910	9600	9600	9600	9600	0
83	20230706	184700	863943910	9600	9600	9600	9600	0
84	20230706	184600	863943910	9600	9600	9600	9600	0
85	20230706	184500	863943910	9600	9600	9600	9600	0
86	20230706	184400	863943910	9600	9600	9600	9600	0
87	20230706	184300	863943910	9600	9600	9600	9600	0
88	20230706	184200	863943910	9600	9600	9600	9600	0
89	20230706	184100	863943910	9600	9600	9600	9600	0
90	20230706	184000	863943910	9600	9600	9600	9600	0
91	20230706	183900	863943910	9600	9600	9600	9600	0
92	20230706	183800	863943910	9600	9600	9600	9600	1193
93	20230706	183700	863943910	9600	9600	9600	9600	0
94	20230706	183600	863943910	9600	9600	9600	9600	0
95	20230706	183500	863943910	9600	9600	9600	9600	0
96	20230706	183400	863943910	9600	9600	9600	9600	0
97	20230706	183300	863943910	9600	9600	9600	9600	0
98	20230706	183200	863943910	9600	9600	9600	9600	0
99	20230706	183100	863943910	9600	9600	9600	9600	0
100	20230706	183000	863943910	9600	9600	9600	9600	0
101	20230706	182900	863943910	9600	9600	9600	9600	0
102	20230706	182800	863943910	9600	9600	9600	9600	0
103	20230706	182700	863943910	9600	9600	9600	9600	0
104	20230706	182600	863943910	9600	9600	9600	9600	0
105	20230706	182500	863943910	9600	9600	9600	9600	0
106	20230706	182400	863943910	9600	9600	9600	9600	0
107	20230706	182300	863943910	9600	9600	9600	9600	0
108	20230706	182200	863943910	9600	9600	9600	9600	0
109	20230706	182100	863943910	9600	9600	9600	9600	0
110	20230706	182000	863943910	9600	9600	9600	9600	0
111	20230706	181900	863943910	9600	9600	9600	9600	0
112	20230706	181800	863943910	9600	9600	9600	9600	0
113	20230706	181700	863943910	9600	9600	9600	9600	0
114	20230706	181600	863943910	9600	9600	9600	9600	0
115	20230706	181500	863943910	9600	9600	9600	9600	0
116	20230706	181400	863943910	9600	9600	9600	9600	0
117	20230706	181300	863943910	9600	9600	9600	9600	0
118	20230706	181200	863943910	9600	9600	9600	9600	0
119	20230706	181100	863943910	9600	9600	9600	9600	0
120	20230706	181000	863943910	9600	9600	9600	9600	0
121	20230706	180900	863943910	9600	9600	9600	9600	0
122	20230706	180800	863943910	9600	9600	9600	9600	1193
123	20230706	180700	863943910	9600	9600	9600	9600	0
124	20230706	180600	863943910	9600	9600	9600	9600	0
125	20230706	180500	863943910	9600	9600	9600	9600	0
126	20230706	180400	863943910	9600	9600	9600	9600	0
127	20230706	180300	863943910	9600	9600	9600	9600	0
128	20230706	180200	863943910	9600	9600	9600	9600	0
129	20230706	180100	863943910	9600	9600	9600	9600	0
130	20230706	180000	863943910	9600	9600	9600	9600	0
131	20230706	175900	863943910	9600	9600	9600	9600	0
132	20230706	175800	863943910	9600	9600	9600	9600	0
133	20230706	175700	863943910	9600	9600	9600	9600	0
134	20230706	175600	863943910	9600	9600	9600	9600	0
135	20230706	175500	863943910	9600	9600	9600	9600	0
136	20230706	175400	863943910	9600	9600	9600	9600	0
137	20230706	175300	863943910	9600	9600	9600	9600	0
138	20230706	175200	863943910	9600	9600	9600	9600	0
139	20230706	175100	863943910	9600	9600	9600	9600	0
140	20230706	175000	863943910	9600	9600	9600	9600	0
141	20230706	174900	863943910	9600	9600	9600	9600	0
142	20230706	174800	863943910	9600	9600	9600	9600	0
143	20230706	174700	863943910	9600	9600	9600	9600	0
144	20230706	174600	863943910	9600	9600	9600	9600	0
145	20230706	174500	863943910	9600	9600	9600	9600	0
146	20230706	174400	863943910	9600	9600	9600	9600	0
147	20230706	174300	863943910	9600	9600	9600	9600	0
148	20230706	174200	863943910	9600	9600	9600	9600	0
149	20230706	174100	863943910	9600	9600	9600	9600	0
150	20230706	174000	863943910	9600	9600	9600	9600	0
151	20230706	173900	863943910	9600	9600	9600	9600	0
152	20230706	173800	863943910	9600	9600	9600	9600	1193
153	20230706	173700	863943910	9600	9600	9600	9600	0
154	20230706	173600	863943910	9600	9600	9600	9600	0
155	20230706	173500	863943910	9600	9600	9600	9600	0
156	20230706	173400	863943910	9600	9600	9600	9600	0
157	20230706	173300	863943910	9600	9600	9600	9600	0
158	20230706	173200	863943910	9600	9600	9600	9600	0
159	20230706	173100	863943910	9600	9600	9600	9600	0
160	20230706	173000	863943910	9600	9600	9600	9600	0
161	20230706	172900	863943910	9600	9600	9600	9600	0
162	20230706	172800	863943910	9600	9600	9600	9600	0
163	20230706	172700	863943910	9600	9600	9600	9600	0
164	20230706	172600	863943910	9600	9600	9600	9600	0
165	20230706	172500	863943910	9600	9600	9600	9600	0
166	20230706	172400	863943910	9600	9600	9600	9600	0
167	20230706	172300	863943910	9600	9600	9600	9600	0
168	20230706	172200	863943910	9600	9600	9600	9600	0
169	20230706	172100	863943910	9600	9600	9600	9600	0
170	20230706	172000	863943910	9600	9600	9600	9600	0
171	20230706	171900	863943910	9600	9600	9600	9600	0
172	20230706	171800	863943910	9600	9600	9600	9600	0
173	20230706	171700	863943910	9600	9600	9600	9600	0
174	20230706	171600	863943910	9600	9600	9600	9600	0
175	20230706	171500	863943910	9600	9600	9600	9600	0
176	20230706	171400	863943910	9600	9600	9600	9600	0
177	20230706	171300	863943910	9600	9600	9600	9600	0
178	20230706	171200	863943910	9600	9600	9600	9600	0
179	20230706	171100	863943910	9600	9600	9600	9600	0
180	20230706	171000	863943910	9600	9600	9600	9600	0
181	20230706	170900	863943910	9600	9600	9600	9600	0
182	20230706	170800	863943910	9600	9600	9600	9600	1193
183	20230706	170700	863943910	9600	9600	9600	9600	0
184	20230706	170600	863943910	9600	9600	9600	9600	0
185	20230706	170500	863943910	9600	9600	9600	9600	0
186	20230706	170400	863943910	9600	9600	9600	9600	0
187	20230706	170300	863943910	9600	9600	9600	9600	0
188	20230706	170200	863943910	9600	9600	9600	9600	0
189	20230706	170100	863943910	9600	9600	9600	9600	0
190	20230706	170000	863943910	9600	9600	9600	9600	0
191	20230706	165900	863943910	9600	9600	9600	9600	0
192	20230706	165800	863943910	9600	9600	9600	9600	0
193	20230706	165700	863943910	9600	9600	9600	9600	0
194	20230706	165600	863943910	9600	9600	9600	9600	0
195	20230706	165500	863943910	9600	9600	9600	9600	0
196	20230706	165400	863943910	9600	9600	9600	9600	0
197	20230706	165300	863943910	9600	9600	9600	9600	0
198	20230706	165200	863943910	9600	9600	9600	9600	0
199	20230706	165100	863943910	9600	9600	9600	9600	0
200	20230706	165000	863943910	9600	9600	9600	9600	0
201	20230706	164900	863943910	9600	9600	9600	9600	0
202	20230706	164800	863943910	9600	9600	9600	9600	0
203	20230706	164700	863943910	9600	9600	9600	9600	0
204	20230706	164600	863943910	9600	9600	9600	9600	0
205	20230706	164500	863943910	9600	9600	9600	9600	0
206	20230706	164400	863943910	9600	9600	9600	9600	0
207	20230706	164300	863943910	9600	9600	9600	9600	0
208	20230706	164200	863943910	9600	9600	9600	9600	0
209	20230706	164100	863943910	9600	9600	9600	9600	0
210	20230706	164000	863943910	9600	9600	9600	9600	0
211	20230706	163900	863943910	9600	9600	9600	9600	0
212	20230706	163800	863943910	9600	9600	9600	9600	1193
213	20230706	163700	863943910	9600	9600	9600	9600	0
214	20230706	163600	863943910	9600	9600	9600	9600	0
215	20230706	163500	863943910	9600	9600	9600	9600	0
216	20230706	163400	863943910	9600	9600	9600	9600	0
217	20230706	163300	863943910	9600	9600	9600	9600	0
218	20230706	163200	863943910	9600	9600	9600	9600	0
219	20230706	163100	863943910	9600	9600	9600	9600	0
220	20230706	163000	863943910	9600	9600	9600	9600	0
221	20230706	162900	863943910	9600	9600	9600	9600	0
222	20230706	162800	863943910	9600	9600	9600	9600	0
223	20230706	162700	863943910	9600	9600	9600	9600	0
224	20230706	162600	863943910	9600	9600	9600	9600	0
225	20230706	162500	863943910	9600	9600	9600	9600	0
226	20230706	162400	863943910	9600	9600	9600	9600	0
227	20230706	162300	863943910	9600	9600	9600	9600	0
228	20230706	162200	863943910	9600	9600	9600	9600	0
229	20230706	162100	863943910	9600	9600	9600	9600	0
230	20230706	162000	863943910	9600	9600	9600	9600	0
231	20230706	161900	863943910	9600	9600	9600	9600	0
232	20230706	161800	863943910	9600	9600	9600	9600	0
233	20230706	161700	863943910	9600	9600	9600	9600	0
234	20230706	161600	863943910	9600	9600	9600	9600	0
235	20230706	161500	863943910	9600	9600	9600	9600	0
236	20230706	161400	863943910	9600	9600	9600	9600	0
237	20230706	161300	863943910	9600	9600	9600	9600	0
238	20230706	161200	863943910	9600	9600	9600	9600	0
239	20230706	161100	863943910	9600	9600	9600	9600	0
240	20230706	161000	863943910	9600	9600	9600	9600	0
241	20230706	160900	863943910	9600	9600	9600	9600	0
242	20230706	160800	863943910	9600	9600	9600	9600	1193
243	20230706	160700	863943910	9600	9600	9600	9600	0
244	20230706	160600	863943910	9600	9600	9600	9600	0
245	20230706	160500	863943910	9600	9600	9600	9600	0
246	20230706	160400	863943910	9600	9600	9600	9600	0
247	20230706	160300	863943910	9600	9600	9600	9600	0
248	20230706	160200	863943910	9600	9600	9600	9600	0
249	20230706	160100	863943910	9600	9600	9600	9600	0
250	20230706	160000	863943910	9600	9600	9600	9600	0
251	20230706	155900	863943910	9600	9600	9600	9600	0
252	20230706	155800	863943910	9600	9600	9600	9600	0
253	20230706	155700	863943910	9600	9600	9600	9600	0
254	20230706	155600	863943910	9600	9600	9600	9600	0
255	20230706	155500	863943910	9600	9600	9600	9600	0
256	20230706	155400	863943910	9600	9600	9600	9600	0
257	20230706	155300	863943910	9600	9600	9600	9600	0
258	20230706	155200	863943910	9600	9600	9600	9600	0
259	20230706	155100	863943910	9600	9600	9600	9600	0
260	20230706	155000	863943910	9600	9600	9600	9600	0
261	20230706	154900	863943910	9600	9600	9600	9600	0
262	20230706	154800	863943910	9600	9600	9600	9600	0
263	20230706	154700	863943910	9600	9600	9600	9600	0
264	20230706	154600	863943910	9600	9600	9600	9600	0
265	20230706	154500	863943910	9600	9600	9600	9600	0
266	20230706	154400	863943910	9600	9600	9600	9600	0
267	20230706	154300	863943910	9600	9600	9600	9600	0
268	20230706	154200	863943910	9600	9600	9600	9600	0
269	20230706	154100	863943910	9600	9600	9600	9600	0
270	20230706	154000	863943910	9600	9600	9600	9600	0
271	20230706	153900	863943910	9600	9600	9600	9600	0
272	20230706	153800	863943910	9600	9600	9600	9600	1193
273	20230706	153700	863943910	9600	9600	9600	9600	0
274	20230706	153600	863943910	9600	9600	9600	9600	0
275	20230706	153500	863943910	9600	9600	9600	9600	0
276	20230706	153400	863943910	9600	9600	9600	9600	0
277	20230706	153300	863943910	9600	9600	9600	9600	0
278	20230706	153200	863943910	9600	9600	9600	9600	0
279	20230706	153100	863943910	9600	9600	9600	9600	0
280	20230706	153000	863943910	9600	9600	9600	9600	1193
281	20230706	152900	852491110	9610	9610	9610	9610	0
282	20230706	152800	852491110	9610	9610	9610	9610	0
283	20230706	152700	852491110	9610	9610	9610	9610	0
284	20230706	152600	852491110	9610	9610	9610	9610	0
285	20230706	152500	852491110	9610	9610	9610	9610	0
286	20230706	152400	852491110	9610	9610	9610	9610	0
287	20230706	152300	852491110	9610	9610	9610	9610	0
288	20230706	152200	852491110	9610	9610	9610	9610	0
289	20230706	152100	852491110	9610	9610	9610	9610	0
290	20230706	152000	852491110	9610	9610	9610	9610	0
291	20230706	151900	852491110	9610	9610	9610	9610	0
292	20230706	151800	852491110	9610	9590	9610	9550	2104
293	20230706	151700	832381020	9610	9590	9610	9580	28
294	20230706	151600	832112370	9590	9590	9590	9590	1
295	20230706	151500	832102780	9590	9590	9590	9590	0
296	20230706	151400	832102780	9590	9580	9620	9580	51
297	20230706	151300	831613750	9600	9600	9600	9600	59
298	20230706	151200	831047350	9570	9570	9570	9570	76
299	20230706	151100	830320030	9570	9570	9570	9570	17
300	20230706	151000	830157340	9610	9570	9610	9570	8
301	20230706	150900	830080740	9560	9570	9570	9560	200
302	20230706	150800	828168060	9570	9600	9630	9570	842
303	20230706	150700	820069220	9620	9620	9620	9590	72
304	20230706	150600	819378680	9570	9580	9610	9570	246
305	20230706	150500	817022850	9580	9590	9590	9580	474
306	20230706	150400	812477300	9590	9590	9590	9590	206
307	20230706	150300	810501760	9600	9640	9640	9600	3301
308	20230706	150200	778787170	9630	9640	9660	9630	932
309	20230706	150100	769804100	9640	9650	9650	9640	58
310	20230706	150000	769244410	9650	9690	9690	9650	2148
311	20230706	145900	748492030	9720	9710	9720	9710	4
312	20230706	145800	748453160	9720	9690	9720	9690	8
313	20230706	145700	748375590	9690	9680	9690	9680	9
314	20230706	145600	748288400	9680	9680	9680	9680	7
315	20230706	145500	748220640	9680	9680	9680	9680	7
316	20230706	145400	748152880	9680	9680	9680	9680	6
317	20230706	145300	748094800	9680	9680	9680	9680	0
318	20230706	145200	748094800	9680	9680	9680	9680	6
319	20230706	145100	748036720	9670	9710	9710	9670	103
320	20230706	145000	747036870	9710	9710	9710	9710	88
321	20230706	144900	746182390	9660	9660	9660	9660	13
322	20230706	144800	746056810	9660	9660	9660	9660	0
323	20230706	144700	746056810	9660	9660	9660	9660	76
324	20230706	144600	745322650	9710	9660	9710	9660	41
325	20230706	144500	744926410	9660	9660	9660	9660	5
326	20230706	144400	744878110	9650	9650	9650	9650	135
327	20230706	144300	743575360	9650	9650	9650	9650	7
328	20230706	144200	743507810	9650	9650	9650	9650	0
329	20230706	144100	743507810	9650	9710	9710	9650	695
330	20230706	144000	736778470	9710	9710	9710	9710	184
331	20230706	143900	734991830	9710	9710	9770	9710	584
332	20230706	143800	729320850	9710	9710	9710	9710	18
333	20230706	143700	729146070	9720	9710	9720	9710	147
334	20230706	143600	727718660	9720	9710	9720	9710	11
335	20230706	143500	727611810	9720	9720	9720	9720	1
336	20230706	143400	727602090	9720	9720	9720	9720	1
337	20230706	143300	727592370	9720	9710	9720	9710	27
338	20230706	143200	727330140	9720	9720	9720	9720	82
339	20230706	143100	726533100	9720	9720	9720	9720	6
340	20230706	143000	726474780	9720	9760	9760	9720	17
341	20230706	142900	726309140	9770	9720	9770	9720	3
342	20230706	142800	726279890	9720	9710	9720	9710	11
343	20230706	142700	726173040	9720	9720	9720	9720	14
344	20230706	142600	726036960	9720	9710	9720	9710	31
345	20230706	142500	725735910	9710	9710	9710	9710	3
346	20230706	142400	725706780	9720	9700	9720	9700	12
347	20230706	142300	725590300	9710	9710	9710	9710	3
348	20230706	142200	725561170	9710	9700	9710	9700	29
349	20230706	142100	725279820	9700	9700	9700	9700	0
350	20230706	142000	725279820	9700	9710	9710	9700	139
351	20230706	141900	723931480	9720	9770	9770	9720	2
352	20230706	141800	723911990	9720	9710	9720	9700	91
353	20230706	141700	723028400	9710	9720	9720	9710	13
354	20230706	141600	722902140	9740	9740	9750	9720	307
355	20230706	141500	719912560	9740	9740	9740	9740	5
356	20230706	141400	719863860	9740	9740	9740	9730	43
357	20230706	141300	719445360	9700	9700	9700	9700	0
358	20230706	141200	719445360	9700	9720	9720	9700	47
359	20230706	141100	718988970	9710	9700	9820	9700	25
360	20230706	141000	718746140	9700	9670	9700	9670	104
361	20230706	140900	717739240	9670	9680	9680	9670	9
362	20230706	140800	717652200	9680	9710	9710	9680	29
363	20230706	140700	717371250	9860	9670	9860	9670	1511
364	20230706	140600	702744170	9670	9670	9670	9650	14
365	20230706	140500	702608910	9650	9680	9680	9650	572
366	20230706	140400	697072160	9680	9680	9680	9680	8
367	20230706	140300	696994720	9650	9650	9650	9650	13
368	20230706	140200	696869270	9680	9680	9680	9680	2
369	20230706	140100	696849910	9650	9680	9680	9650	57
370	20230706	140000	696298360	9680	9650	9680	9650	29
371	20230706	135900	696018450	9650	9680	9680	9650	67
372	20230706	135800	695371510	9680	9650	9680	9650	18
373	20230706	135700	695197490	9680	9680	9680	9650	83
374	20230706	135600	694394270	9680	9670	9680	9670	128
375	20230706	135500	693156240	9640	9640	9640	9640	12
376	20230706	135400	693040560	9650	9640	9650	9640	630
377	20230706	135300	686963620	9610	9610	9610	9610	7
378	20230706	135200	686896350	9610	9610	9610	9610	7
379	20230706	135100	686829080	9610	9610	9610	9610	6
380	20230706	135000	686771420	9600	9600	9600	9600	0
381	20230706	134900	686771420	9600	9590	9600	9590	14
382	20230706	134800	686637090	9630	9630	9630	9630	10
383	20230706	134700	686540790	9590	9590	9590	9590	32
384	20230706	134600	686233910	9590	9610	9610	9590	211
385	20230706	134500	684209010	9600	9600	9600	9600	7
386	20230706	134400	684141810	9610	9610	9610	9610	7
387	20230706	134300	684074540	9600	9650	9650	9600	172
388	20230706	134200	682414940	9590	9630	9630	9590	16
389	20230706	134100	682261100	9590	9590	9590	9590	13
390	20230706	134000	682136430	9590	9590	9610	9590	2040
391	20230706	133900	662537510	9540	9540	9540	9540	0
392	20230706	133800	662537510	9540	9610	9610	9540	33
393	20230706	133700	662221290	9620	9540	9620	9540	2005
394	20230706	133600	643093190	9550	9590	9590	9550	2390
395	20230706	133500	620247440	9630	9600	9630	9600	70
396	20230706	133400	619573940	9570	9570	9570	9570	7
397	20230706	133300	619506950	9550	9600	9650	9550	152
398	20230706	133200	618047200	9600	9640	9660	9550	7113
399	20230706	133100	549837620	9640	9640	9640	9640	51
400	20230706	133000	549345980	9630	9640	9640	9630	473
401	20230706	132900	544786330	9650	9650	9650	9650	0
402	20230706	132800	544786330	9650	9650	9650	9640	20
403	20230706	132700	544593390	9640	9640	9640	9640	0
404	20230706	132600	544593390	9640	9640	9640	9640	142
405	20230706	132500	543224510	9690	9640	9690	9640	12
406	20230706	132400	543108580	9700	9650	9700	9650	779
407	20230706	132300	535552580	9650	9660	9700	9650	103
408	20230706	132200	534556040	9670	9690	9690	9670	572
409	20230706	132100	529014730	9690	9700	9700	9690	121
410	20230706	132000	527841160	9690	9700	9700	9690	824
411	20230706	131900	519853600	9700	9710	9710	9700	261
412	20230706	131800	517321890	9710	9710	9710	9710	58
413	20230706	131700	516758710	9710	9710	9710	9710	31
414	20230706	131600	516457700	9710	9710	9710	9710	0
415	20230706	131500	516457700	9710	9750	9750	9710	16
416	20230706	131400	516301940	9710	9710	9710	9710	7
417	20230706	131300	516233970	9710	9710	9710	9710	7
418	20230706	131200	516166000	9710	9710	9710	9710	100
419	20230706	131100	515195000	9710	9730	9730	9710	94
420	20230706	131000	514282220	9690	9740	9740	9690	92
421	20230706	130900	513390370	9800	9690	9800	9690	188
422	20230706	130800	511566730	9700	9710	9710	9700	1118
423	20230706	130700	500722020	9710	9710	9710	9710	725
424	20230706	130600	493682270	9710	9710	9710	9710	407
425	20230706	130500	489730300	9710	9720	9730	9710	1387
426	20230706	130400	476249420	9730	9730	9730	9730	302
427	20230706	130300	473310960	9730	9730	9730	9730	14
428	20230706	130200	473174740	9760	9760	9760	9730	1315
429	20230706	130100	460369980	9760	9760	9760	9760	56
430	20230706	130000	459823420	9760	9760	9760	9760	6
431	20230706	125900	459764860	9760	9750	9760	9750	33
432	20230706	125800	459442850	9750	9750	9750	9750	7
433	20230706	125700	459374600	9740	9750	9750	9740	175
434	20230706	125600	457668440	9750	9740	9750	9740	65
435	20230706	125500	457035330	9740	9740	9740	9740	167
436	20230706	125400	455408750	9740	9750	9750	9740	926
437	20230706	125300	446389500	9750	9750	9750	9750	22
438	20230706	125200	446175000	9750	9750	9750	9740	794
439	20230706	125100	438433620	9760	9760	9760	9760	496
440	20230706	125000	433592660	9760	9760	9760	9760	7
441	20230706	124900	433524340	9760	9760	9760	9760	7
442	20230706	124800	433456020	9810	9760	9810	9760	8
443	20230706	124700	433377890	9810	9810	9810	9770	9
444	20230706	124600	433289880	9770	9770	9770	9770	6
445	20230706	124500	433231260	9780	9780	9780	9780	6
446	20230706	124400	433172580	9770	9780	9780	9770	8
447	20230706	124300	433094410	9760	9760	9760	9760	0
448	20230706	124200	433094410	9760	9760	9760	9760	6
449	20230706	124100	433035850	9760	9760	9760	9760	6
450	20230706	124000	432977290	9760	9750	9760	9740	1887
451	20230706	123900	414566970	9740	9760	9760	9740	1936
452	20230706	123800	395694500	9760	9760	9760	9760	1011
453	20230706	123700	385827140	9760	9760	9760	9760	0
454	20230706	123600	385827140	9760	9760	9760	9760	14
455	20230706	123500	385690500	9760	9760	9760	9760	0
456	20230706	123400	385690500	9760	9760	9760	9760	0
457	20230706	123300	385690500	9760	9800	9800	9760	1132
458	20230706	123200	374601380	9770	9770	9770	9770	105
459	20230706	123100	373575530	9770	9810	9810	9770	3127
460	20230706	123000	342925650	9810	9810	9810	9810	175
461	20230706	122900	341208900	9810	9810	9810	9810	6
462	20230706	122800	341150040	9820	9820	9820	9820	2026
463	20230706	122700	321254720	9820	9820	9820	9820	57
464	20230706	122600	320694980	9820	9820	9820	9820	0
465	20230706	122500	320694980	9820	9820	9820	9820	13
466	20230706	122400	320567320	9820	9820	9820	9820	0
467	20230706	122300	320567320	9820	9830	9830	9820	1571
468	20230706	122200	305124460	9830	9830	9830	9830	6
469	20230706	122100	305065480	9830	9850	9850	9830	53
470	20230706	122000	304543570	9850	9850	9850	9850	7
471	20230706	121900	304474620	9830	9830	9830	9830	6
472	20230706	121800	304415640	9830	9830	9830	9830	0
473	20230706	121700	304415640	9830	9850	9850	9830	266
474	20230706	121600	301795680	9850	9850	9850	9850	105
475	20230706	121500	300761430	9890	9830	9890	9830	16
476	20230706	121400	300603550	9830	9840	9840	9830	1016
477	20230706	121300	290616240	9840	9840	9840	9840	7
478	20230706	121200	290547360	9830	9830	9830	9830	0
479	20230706	121100	290547360	9830	9830	9830	9830	7
480	20230706	121000	290478550	9830	9830	9830	9830	6
481	20230706	120900	290419570	9890	9830	9890	9830	265
482	20230706	120800	287799140	9830	9830	9830	9830	7
483	20230706	120700	287730330	9910	9850	9910	9850	126
484	20230706	120600	286486110	9820	9820	9820	9820	12
485	20230706	120500	286368270	9820	9820	9820	9820	0
486	20230706	120400	286368270	9820	9820	9820	9820	7
487	20230706	120300	286299530	9830	9830	9830	9830	10
488	20230706	120200	286201230	9860	9820	9860	9820	52
489	20230706	120100	285690390	9830	9860	9860	9830	2461
490	20230706	120000	261478690	9860	9860	9860	9860	14
491	20230706	115900	261340650	9860	9860	9860	9860	0
492	20230706	115800	261340650	9860	9860	9860	9860	13
493	20230706	115700	261212470	9950	9950	9950	9950	0
494	20230706	115600	261212470	9950	9850	9950	9850	12
495	20230706	115500	261094130	9860	9860	9860	9860	400
496	20230706	115400	257150130	9840	9840	9840	9840	7
497	20230706	115300	257081250	9860	9840	9860	9840	52
498	20230706	115200	256569530	9840	9840	9840	9840	27
499	20230706	115100	256303850	9860	9860	9860	9860	5
500	20230706	115000	256254550	9840	9840	9840	9840	14
501	20230706	114900	256116790	9840	9840	9840	9840	5
502	20230706	114800	256067590	9830	9830	9830	9830	35
503	20230706	114700	255723540	9830	9830	9830	9830	12
504	20230706	114600	255605580	9830	9830	9830	9830	0
505	20230706	114500	255605580	9830	9830	9830	9830	7
506	20230706	114400	255536770	9830	9850	9850	9830	1267
507	20230706	114300	243063320	9860	9870	9870	9860	1783
508	20230706	114200	225471540	9870	9870	9870	9870	50
509	20230706	114100	224978040	9870	9880	9880	9870	115
510	20230706	114000	223841980	9870	9870	9870	9870	0
511	20230706	113900	223841980	9870	9870	9870	9870	12
512	20230706	113800	223723540	9870	9870	9870	9870	200
513	20230706	113700	221749540	9870	9870	9870	9870	52
514	20230706	113600	221236300	9870	9870	9870	9870	7
515	20230706	113500	221167210	9870	9870	9870	9870	11
516	20230706	113400	221058640	9880	9880	9880	9880	238
517	20230706	113300	218707200	9880	9880	9880	9880	146
518	20230706	113200	217264720	9880	9880	9880	9880	0
519	20230706	113100	217264720	9880	9880	9880	9880	193
520	20230706	113000	215357880	9880	9880	9880	9880	0
521	20230706	112900	215357880	9880	9880	9880	9880	107
522	20230706	112800	214300720	9880	9880	9880	9880	6
523	20230706	112700	214241440	9920	9880	9920	9880	17
524	20230706	112600	214073080	9880	9880	9880	9880	0
525	20230706	112500	214073080	9880	9880	9880	9880	7
526	20230706	112400	214003920	9880	9880	9880	9880	6
527	20230706	112300	213944640	9880	9880	9880	9880	100
528	20230706	112200	212956640	9880	9880	9880	9880	14
529	20230706	112100	212818320	9880	9880	9880	9880	238
530	20230706	112000	210466880	9890	9890	9890	9890	106
531	20230706	111900	209418540	9950	9890	9950	9890	50
532	20230706	111800	208921580	9890	9890	9890	9890	1
533	20230706	111700	208911690	9880	9880	9880	9880	7
534	20230706	111600	208842530	9880	9880	9880	9880	6
535	20230706	111500	208783250	9950	9890	9950	9890	175
536	20230706	111400	207043560	9880	9890	9890	9880	8
537	20230706	111300	206964510	9890	9880	9890	9880	401
538	20230706	111200	203002620	9890	9880	9890	9880	10
539	20230706	111100	202903810	9890	9890	9890	9890	10
540	20230706	111000	202804910	9880	9880	9950	9880	469
541	20230706	110900	198155100	9880	9880	9880	9880	6
542	20230706	110800	198095820	9890	9890	9890	9890	1075
543	20230706	110700	187464070	9900	9900	9900	9900	0
544	20230706	110600	187464070	9900	9900	9900	9900	67
545	20230706	110500	186800770	9950	9900	9950	9900	43
546	20230706	110400	186374940	9890	9890	9890	9890	6
547	20230706	110300	186315600	9890	9900	9900	9890	11
548	20230706	110200	186206800	9890	9890	9890	9890	59
549	20230706	110100	185623290	9890	9920	9950	9890	109
550	20230706	110000	184539410	9900	9900	9900	9900	8
551	20230706	105900	184460210	9900	9900	9900	9900	7
552	20230706	105800	184390910	9900	9900	9910	9900	194
553	20230706	105700	182470250	9900	9890	9900	9890	94
554	20230706	105600	181539710	9890	9910	9910	9890	242
555	20230706	105500	179142700	9900	9900	9900	9900	32
556	20230706	105400	178825900	9900	9900	9900	9900	10
557	20230706	105300	178726900	9880	9880	9880	9880	6
558	20230706	105200	178667620	9890	9890	9890	9890	6
559	20230706	105100	178608280	9880	9880	9880	9880	7
560	20230706	105000	178539120	9910	9880	9910	9880	9
561	20230706	104900	178450140	9880	9880	9880	9880	6
562	20230706	104800	178390860	9880	9880	9880	9880	0
563	20230706	104700	178390860	9880	9880	9880	9880	14
564	20230706	104600	178252540	9880	9880	9880	9880	3
565	20230706	104500	178222900	9880	9880	9880	9880	0
566	20230706	104400	178222900	9880	9880	9880	9880	0
567	20230706	104300	178222900	9880	9890	9890	9880	200
568	20230706	104200	176245160	9890	9890	9890	9890	0
569	20230706	104100	176245160	9890	9890	9890	9890	10
570	20230706	104000	176146260	9890	9900	9900	9890	400
571	20230706	103900	172189410	9910	9910	9910	9910	0
572	20230706	103800	172189410	9910	9910	9910	9910	0
573	20230706	103700	172189410	9910	9910	9910	9910	78
574	20230706	103600	171416430	9900	9900	9900	9900	0
575	20230706	103500	171416430	9900	9900	9900	9900	10
576	20230706	103400	171317430	9890	9890	9890	9890	0
577	20230706	103300	171317430	9890	9890	9890	9890	150
578	20230706	103200	169833930	9890	9890	9890	9890	0
579	20230706	103100	169833930	9890	9890	9890	9890	0
580	20230706	103000	169833930	9890	9890	9890	9890	0
581	20230706	102900	169833930	9890	9890	9890	9890	0
582	20230706	102800	169833930	9890	9890	9890	9890	1
583	20230706	102700	169824040	9890	9890	9890	9890	0
584	20230706	102600	169824040	9890	9890	9890	9890	0
585	20230706	102500	169824040	9890	9890	9890	9890	0
586	20230706	102400	169824040	9890	9890	9890	9890	0
587	20230706	102300	169824040	9890	9890	9890	9890	0
588	20230706	102200	169824040	9890	9890	9890	9890	6
589	20230706	102100	169764700	9890	9890	9890	9890	50
590	20230706	102000	169270200	9880	9880	9880	9880	113
591	20230706	101900	168153760	9880	9880	9880	9880	189
592	20230706	101800	166286440	9880	9880	9880	9880	100
593	20230706	101700	165298440	9880	9890	9900	9880	31
594	20230706	101600	164992040	9890	9890	9890	9890	163
595	20230706	101500	163379970	9900	9900	9900	9900	128
596	20230706	101400	162112770	9910	9910	9910	9910	1
597	20230706	101300	162102860	9900	9900	9900	9900	110
598	20230706	101200	161013860	9920	9920	9920	9920	0
599	20230706	101100	161013860	9920	9910	9920	9910	30
600	20230706	101000	160716360	9930	9930	9930	9930	7
601	20230706	100900	160646850	9930	9920	9930	9920	3
602	20230706	100800	160617070	9900	9900	9900	9900	44
603	20230706	100700	160181470	9890	9890	9890	9890	0
604	20230706	100600	160181470	9890	9920	9920	9890	553
605	20230706	100500	154709960	9930	9930	9930	9930	8
606	20230706	100400	154630520	9920	9930	9930	9920	71
607	20230706	100300	153926190	9950	9950	9950	9950	1
608	20230706	100200	153916240	9930	9960	9960	9930	26
609	20230706	100100	153658030	9940	9940	9940	9940	0
610	20230706	100000	153658030	9940	9940	9940	9940	6
611	20230706	095900	153598390	9940	9960	9960	9940	279
612	20230706	095800	150822320	9960	9960	9960	9960	15
613	20230706	095700	150672920	9950	9950	9950	9950	152
614	20230706	095600	149160520	9940	9940	9940	9940	7
615	20230706	095500	149090940	9930	9930	9930	9930	0
616	20230706	095400	149090940	9930	9930	9930	9930	10
617	20230706	095300	148991640	9920	9920	9920	9920	20
618	20230706	095200	148793240	9920	9920	9920	9920	11
619	20230706	095100	148684120	9920	9920	9920	9920	202
620	20230706	095000	146680280	9920	9920	9920	9920	150
621	20230706	094900	145192280	9900	9900	9900	9900	4
622	20230706	094800	145152680	9900	9900	9900	9900	20
623	20230706	094700	144954680	9890	9890	9890	9890	250
624	20230706	094600	142482180	9900	9900	9900	9900	2
625	20230706	094500	142462380	9910	9910	9910	9910	123
626	20230706	094400	141243450	9910	9910	9910	9910	1
627	20230706	094300	141233540	9870	9880	9880	9870	96
628	20230706	094200	140285900	9880	9880	9940	9880	38
629	20230706	094100	139910400	9880	9920	9940	9880	2529
630	20230706	094000	114907660	9940	9940	9940	9940	0
631	20230706	093900	114907660	9940	9930	9940	9920	156
632	20230706	093800	113358850	9960	9960	9960	9960	0
633	20230706	093700	113358850	9960	9960	9960	9960	0
634	20230706	093600	113358850	9960	9960	9960	9960	0
635	20230706	093500	113358850	9960	9950	9960	9950	496
636	20230706	093400	108423640	9950	9950	9950	9950	16
637	20230706	093300	108264440	9920	9920	9920	9920	0
638	20230706	093200	108264440	9920	9920	9920	9920	198
639	20230706	093100	106300280	9920	9930	9930	9920	509
640	20230706	093000	101249590	9920	9920	9920	9920	0
641	20230706	092900	101249590	9920	9920	9920	9920	0
642	20230706	092800	101249590	9920	9920	9920	9920	0
643	20230706	092700	101249590	9920	9920	9920	9920	0
644	20230706	092600	101249590	9920	9920	9920	9920	0
645	20230706	092500	101249590	9920	9920	9920	9920	0
646	20230706	092400	101249590	9920	9920	9920	9920	99
647	20230706	092300	100267510	9920	9930	9930	9920	167
648	20230706	092200	98610160	9920	9920	9920	9920	29
649	20230706	092100	98322480	9920	9920	9920	9920	20
650	20230706	092000	98124080	9920	9920	9920	9920	1
651	20230706	091900	98114160	9920	9970	9980	9920	102
652	20230706	091800	97097260	9970	9920	9970	9920	5
653	20230706	091700	97047610	9920	9920	9920	9920	0
654	20230706	091600	97047610	9920	9920	9920	9920	20
655	20230706	091500	96849210	9920	9920	9920	9920	237
656	20230706	091400	94498170	9920	9920	9920	9920	1
657	20230706	091300	94488250	9920	9900	9920	9890	729
658	20230706	091200	87275870	9880	9900	9900	9880	1258
659	20230706	091100	74823670	9900	9930	9930	9900	1346
660	20230706	091000	61480810	9930	9940	9940	9930	2772
661	20230706	090900	33939210	9940	9950	9950	9940	16
662	20230706	090800	33780070	9950	9940	9970	9940	75
663	20230706	090700	33033920	9940	9970	9970	9940	22
664	20230706	090600	32814810	9980	9980	9980	9980	38
665	20230706	090500	32435570	9980	9980	9980	9980	12
666	20230706	090400	32315810	9980	10000	10000	9980	1172
667	20230706	090300	20596030	10000	10020	10020	10000	1213
668	20230706	090200	8455160	10020	10020	10030	10010	214
669	20230706	090100	6311020	10020	10040	10040	10020	277
670	20230706	090000	3532820	10040	10090	10090	10030	351