KissMeData/090470/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194800	1151642670	9790	9790	9790	9790	2498
3	20230705	194700	1151642670	9790	9790	9790	9790	0
4	20230705	194600	1151642670	9790	9790	9790	9790	0
5	20230705	194500	1151642670	9790	9790	9790	9790	0
6	20230705	194400	1151642670	9790	9790	9790	9790	0
7	20230705	194300	1151642670	9790	9790	9790	9790	0
8	20230705	194200	1151642670	9790	9790	9790	9790	0
9	20230705	194100	1151642670	9790	9790	9790	9790	0
10	20230705	194000	1151642670	9790	9790	9790	9790	0
11	20230705	193900	1151642670	9790	9790	9790	9790	0
12	20230705	193800	1151642670	9790	9790	9790	9790	0
13	20230705	193700	1151642670	9790	9790	9790	9790	0
14	20230705	193600	1151642670	9790	9790	9790	9790	0
15	20230705	193500	1151642670	9790	9790	9790	9790	0
16	20230705	193400	1151642670	9790	9790	9790	9790	0
17	20230705	193300	1151642670	9790	9790	9790	9790	0
18	20230705	193200	1151642670	9790	9790	9790	9790	0
19	20230705	193100	1151642670	9790	9790	9790	9790	0
20	20230705	193000	1151642670	9790	9790	9790	9790	0
21	20230705	192900	1151642670	9790	9790	9790	9790	0
22	20230705	192800	1151642670	9790	9790	9790	9790	0
23	20230705	192700	1151642670	9790	9790	9790	9790	0
24	20230705	192600	1151642670	9790	9790	9790	9790	0
25	20230705	192500	1151642670	9790	9790	9790	9790	0
26	20230705	192400	1151642670	9790	9790	9790	9790	0
27	20230705	192300	1151642670	9790	9790	9790	9790	0
28	20230705	192200	1151642670	9790	9790	9790	9790	0
29	20230705	192100	1151642670	9790	9790	9790	9790	0
30	20230705	192000	1151642670	9790	9790	9790	9790	0
31	20230705	191900	1151642670	9790	9790	9790	9790	0
32	20230705	191800	1151642670	9790	9790	9790	9790	2498
33	20230705	191700	1151642670	9790	9790	9790	9790	0
34	20230705	191600	1151642670	9790	9790	9790	9790	0
35	20230705	191500	1151642670	9790	9790	9790	9790	0
36	20230705	191400	1151642670	9790	9790	9790	9790	0
37	20230705	191300	1151642670	9790	9790	9790	9790	0
38	20230705	191200	1151642670	9790	9790	9790	9790	0
39	20230705	191100	1151642670	9790	9790	9790	9790	0
40	20230705	191000	1151642670	9790	9790	9790	9790	0
41	20230705	190900	1151642670	9790	9790	9790	9790	0
42	20230705	190800	1151642670	9790	9790	9790	9790	0
43	20230705	190700	1151642670	9790	9790	9790	9790	0
44	20230705	190600	1151642670	9790	9790	9790	9790	0
45	20230705	190500	1151642670	9790	9790	9790	9790	0
46	20230705	190400	1151642670	9790	9790	9790	9790	0
47	20230705	190300	1151642670	9790	9790	9790	9790	0
48	20230705	190200	1151642670	9790	9790	9790	9790	0
49	20230705	190100	1151642670	9790	9790	9790	9790	0
50	20230705	190000	1151642670	9790	9790	9790	9790	0
51	20230705	185900	1151642670	9790	9790	9790	9790	0
52	20230705	185800	1151642670	9790	9790	9790	9790	0
53	20230705	185700	1151642670	9790	9790	9790	9790	0
54	20230705	185600	1151642670	9790	9790	9790	9790	0
55	20230705	185500	1151642670	9790	9790	9790	9790	0
56	20230705	185400	1151642670	9790	9790	9790	9790	0
57	20230705	185300	1151642670	9790	9790	9790	9790	0
58	20230705	185200	1151642670	9790	9790	9790	9790	0
59	20230705	185100	1151642670	9790	9790	9790	9790	0
60	20230705	185000	1151642670	9790	9790	9790	9790	0
61	20230705	184900	1151642670	9790	9790	9790	9790	0
62	20230705	184800	1151642670	9790	9790	9790	9790	2498
63	20230705	184700	1151642670	9790	9790	9790	9790	0
64	20230705	184600	1151642670	9790	9790	9790	9790	0
65	20230705	184500	1151642670	9790	9790	9790	9790	0
66	20230705	184400	1151642670	9790	9790	9790	9790	0
67	20230705	184300	1151642670	9790	9790	9790	9790	0
68	20230705	184200	1151642670	9790	9790	9790	9790	0
69	20230705	184100	1151642670	9790	9790	9790	9790	0
70	20230705	184000	1151642670	9790	9790	9790	9790	0
71	20230705	183900	1151642670	9790	9790	9790	9790	0
72	20230705	183800	1151642670	9790	9790	9790	9790	0
73	20230705	183700	1151642670	9790	9790	9790	9790	0
74	20230705	183600	1151642670	9790	9790	9790	9790	0
75	20230705	183500	1151642670	9790	9790	9790	9790	0
76	20230705	183400	1151642670	9790	9790	9790	9790	0
77	20230705	183300	1151642670	9790	9790	9790	9790	0
78	20230705	183200	1151642670	9790	9790	9790	9790	0
79	20230705	183100	1151642670	9790	9790	9790	9790	0
80	20230705	183000	1151642670	9790	9790	9790	9790	0
81	20230705	182900	1151642670	9790	9790	9790	9790	0
82	20230705	182800	1151642670	9790	9790	9790	9790	0
83	20230705	182700	1151642670	9790	9790	9790	9790	0
84	20230705	182600	1151642670	9790	9790	9790	9790	0
85	20230705	182500	1151642670	9790	9790	9790	9790	0
86	20230705	182400	1151642670	9790	9790	9790	9790	0
87	20230705	182300	1151642670	9790	9790	9790	9790	0
88	20230705	182200	1151642670	9790	9790	9790	9790	0
89	20230705	182100	1151642670	9790	9790	9790	9790	0
90	20230705	182000	1151642670	9790	9790	9790	9790	0
91	20230705	181900	1151642670	9790	9790	9790	9790	0
92	20230705	181800	1151642670	9790	9790	9790	9790	2498
93	20230705	181700	1151642670	9790	9790	9790	9790	0
94	20230705	181600	1151642670	9790	9790	9790	9790	0
95	20230705	181500	1151642670	9790	9790	9790	9790	0
96	20230705	181400	1151642670	9790	9790	9790	9790	0
97	20230705	181300	1151642670	9790	9790	9790	9790	0
98	20230705	181200	1151642670	9790	9790	9790	9790	0
99	20230705	181100	1151642670	9790	9790	9790	9790	0
100	20230705	181000	1151642670	9790	9790	9790	9790	0
101	20230705	180900	1151642670	9790	9790	9790	9790	0
102	20230705	180800	1151642670	9790	9790	9790	9790	0
103	20230705	180700	1151642670	9790	9790	9790	9790	0
104	20230705	180600	1151642670	9790	9790	9790	9790	0
105	20230705	180500	1151642670	9790	9790	9790	9790	0
106	20230705	180400	1151642670	9790	9790	9790	9790	0
107	20230705	180300	1151642670	9790	9790	9790	9790	0
108	20230705	180200	1151642670	9790	9790	9790	9790	0
109	20230705	180100	1151642670	9790	9790	9790	9790	0
110	20230705	180000	1151642670	9790	9790	9790	9790	0
111	20230705	175900	1151642670	9790	9790	9790	9790	0
112	20230705	175800	1151642670	9790	9790	9790	9790	0
113	20230705	175700	1151642670	9790	9790	9790	9790	0
114	20230705	175600	1151642670	9790	9790	9790	9790	0
115	20230705	175500	1151642670	9790	9790	9790	9790	0
116	20230705	175400	1151642670	9790	9790	9790	9790	0
117	20230705	175300	1151642670	9790	9790	9790	9790	0
118	20230705	175200	1151642670	9790	9790	9790	9790	0
119	20230705	175100	1151642670	9790	9790	9790	9790	0
120	20230705	175000	1151642670	9790	9790	9790	9790	0
121	20230705	174900	1151642670	9790	9790	9790	9790	0
122	20230705	174800	1151642670	9790	9790	9790	9790	2498
123	20230705	174700	1151642670	9790	9790	9790	9790	0
124	20230705	174600	1151642670	9790	9790	9790	9790	0
125	20230705	174500	1151642670	9790	9790	9790	9790	0
126	20230705	174400	1151642670	9790	9790	9790	9790	0
127	20230705	174300	1151642670	9790	9790	9790	9790	0
128	20230705	174200	1151642670	9790	9790	9790	9790	0
129	20230705	174100	1151642670	9790	9790	9790	9790	0
130	20230705	174000	1151642670	9790	9790	9790	9790	0
131	20230705	173900	1151642670	9790	9790	9790	9790	0
132	20230705	173800	1151642670	9790	9790	9790	9790	0
133	20230705	173700	1151642670	9790	9790	9790	9790	0
134	20230705	173600	1151642670	9790	9790	9790	9790	0
135	20230705	173500	1151642670	9790	9790	9790	9790	0
136	20230705	173400	1151642670	9790	9790	9790	9790	0
137	20230705	173300	1151642670	9790	9790	9790	9790	0
138	20230705	173200	1151642670	9790	9790	9790	9790	0
139	20230705	173100	1151642670	9790	9790	9790	9790	0
140	20230705	173000	1151642670	9790	9790	9790	9790	0
141	20230705	172900	1151642670	9790	9790	9790	9790	0
142	20230705	172800	1151642670	9790	9790	9790	9790	0
143	20230705	172700	1151642670	9790	9790	9790	9790	0
144	20230705	172600	1151642670	9790	9790	9790	9790	0
145	20230705	172500	1151642670	9790	9790	9790	9790	0
146	20230705	172400	1151642670	9790	9790	9790	9790	0
147	20230705	172300	1151642670	9790	9790	9790	9790	0
148	20230705	172200	1151642670	9790	9790	9790	9790	0
149	20230705	172100	1151642670	9790	9790	9790	9790	0
150	20230705	172000	1151642670	9790	9790	9790	9790	0
151	20230705	171900	1151642670	9790	9790	9790	9790	0
152	20230705	171800	1151642670	9790	9790	9790	9790	2498
153	20230705	171700	1151642670	9790	9790	9790	9790	0
154	20230705	171600	1151642670	9790	9790	9790	9790	0
155	20230705	171500	1151642670	9790	9790	9790	9790	0
156	20230705	171400	1151642670	9790	9790	9790	9790	0
157	20230705	171300	1151642670	9790	9790	9790	9790	0
158	20230705	171200	1151642670	9790	9790	9790	9790	0
159	20230705	171100	1151642670	9790	9790	9790	9790	0
160	20230705	171000	1151642670	9790	9790	9790	9790	0
161	20230705	170900	1151642670	9790	9790	9790	9790	0
162	20230705	170800	1151642670	9790	9790	9790	9790	0
163	20230705	170700	1151642670	9790	9790	9790	9790	0
164	20230705	170600	1151642670	9790	9790	9790	9790	0
165	20230705	170500	1151642670	9790	9790	9790	9790	0
166	20230705	170400	1151642670	9790	9790	9790	9790	0
167	20230705	170300	1151642670	9790	9790	9790	9790	0
168	20230705	170200	1151642670	9790	9790	9790	9790	0
169	20230705	170100	1151642670	9790	9790	9790	9790	0
170	20230705	170000	1151642670	9790	9790	9790	9790	0
171	20230705	165900	1151642670	9790	9790	9790	9790	0
172	20230705	165800	1151642670	9790	9790	9790	9790	0
173	20230705	165700	1151642670	9790	9790	9790	9790	0
174	20230705	165600	1151642670	9790	9790	9790	9790	0
175	20230705	165500	1151642670	9790	9790	9790	9790	0
176	20230705	165400	1151642670	9790	9790	9790	9790	0
177	20230705	165300	1151642670	9790	9790	9790	9790	0
178	20230705	165200	1151642670	9790	9790	9790	9790	0
179	20230705	165100	1151642670	9790	9790	9790	9790	0
180	20230705	165000	1151642670	9790	9790	9790	9790	0
181	20230705	164900	1151642670	9790	9790	9790	9790	0
182	20230705	164800	1151642670	9790	9790	9790	9790	2498
183	20230705	164700	1151642670	9790	9790	9790	9790	0
184	20230705	164600	1151642670	9790	9790	9790	9790	0
185	20230705	164500	1151642670	9790	9790	9790	9790	0
186	20230705	164400	1151642670	9790	9790	9790	9790	0
187	20230705	164300	1151642670	9790	9790	9790	9790	0
188	20230705	164200	1151642670	9790	9790	9790	9790	0
189	20230705	164100	1151642670	9790	9790	9790	9790	0
190	20230705	164000	1151642670	9790	9790	9790	9790	0
191	20230705	163900	1151642670	9790	9790	9790	9790	0
192	20230705	163800	1151642670	9790	9790	9790	9790	0
193	20230705	163700	1151642670	9790	9790	9790	9790	0
194	20230705	163600	1151642670	9790	9790	9790	9790	0
195	20230705	163500	1151642670	9790	9790	9790	9790	0
196	20230705	163400	1151642670	9790	9790	9790	9790	0
197	20230705	163300	1151642670	9790	9790	9790	9790	0
198	20230705	163200	1151642670	9790	9790	9790	9790	0
199	20230705	163100	1151642670	9790	9790	9790	9790	0
200	20230705	163000	1151642670	9790	9790	9790	9790	0
201	20230705	162900	1151642670	9790	9790	9790	9790	0
202	20230705	162800	1151642670	9790	9790	9790	9790	0
203	20230705	162700	1151642670	9790	9790	9790	9790	0
204	20230705	162600	1151642670	9790	9790	9790	9790	0
205	20230705	162500	1151642670	9790	9790	9790	9790	0
206	20230705	162400	1151642670	9790	9790	9790	9790	0
207	20230705	162300	1151642670	9790	9790	9790	9790	0
208	20230705	162200	1151642670	9790	9790	9790	9790	0
209	20230705	162100	1151642670	9790	9790	9790	9790	0
210	20230705	162000	1151642670	9790	9790	9790	9790	0
211	20230705	161900	1151642670	9790	9790	9790	9790	0
212	20230705	161800	1151642670	9790	9790	9790	9790	2498
213	20230705	161700	1151642670	9790	9790	9790	9790	0
214	20230705	161600	1151642670	9790	9790	9790	9790	0
215	20230705	161500	1151642670	9790	9790	9790	9790	0
216	20230705	161400	1151642670	9790	9790	9790	9790	0
217	20230705	161300	1151642670	9790	9790	9790	9790	0
218	20230705	161200	1151642670	9790	9790	9790	9790	0
219	20230705	161100	1151642670	9790	9790	9790	9790	0
220	20230705	161000	1151642670	9790	9790	9790	9790	0
221	20230705	160900	1151642670	9790	9790	9790	9790	0
222	20230705	160800	1151642670	9790	9790	9790	9790	0
223	20230705	160700	1151642670	9790	9790	9790	9790	0
224	20230705	160600	1151642670	9790	9790	9790	9790	0
225	20230705	160500	1151642670	9790	9790	9790	9790	0
226	20230705	160400	1151642670	9790	9790	9790	9790	0
227	20230705	160300	1151642670	9790	9790	9790	9790	0
228	20230705	160200	1151642670	9790	9790	9790	9790	0
229	20230705	160100	1151642670	9790	9790	9790	9790	0
230	20230705	160000	1151642670	9790	9790	9790	9790	0
231	20230705	155900	1151642670	9790	9790	9790	9790	0
232	20230705	155800	1151642670	9790	9790	9790	9790	0
233	20230705	155700	1151642670	9790	9790	9790	9790	0
234	20230705	155600	1151642670	9790	9790	9790	9790	0
235	20230705	155500	1151642670	9790	9790	9790	9790	0
236	20230705	155400	1151642670	9790	9790	9790	9790	0
237	20230705	155300	1151642670	9790	9790	9790	9790	0
238	20230705	155200	1151642670	9790	9790	9790	9790	0
239	20230705	155100	1151642670	9790	9790	9790	9790	0
240	20230705	155000	1151642670	9790	9790	9790	9790	0
241	20230705	154900	1151642670	9790	9790	9790	9790	0
242	20230705	154800	1151642670	9790	9790	9790	9790	2498
243	20230705	154700	1151642670	9790	9790	9790	9790	0
244	20230705	154600	1151642670	9790	9790	9790	9790	0
245	20230705	154500	1151642670	9790	9790	9790	9790	0
246	20230705	154400	1151642670	9790	9790	9790	9790	0
247	20230705	154300	1151642670	9790	9790	9790	9790	0
248	20230705	154200	1151642670	9790	9790	9790	9790	0
249	20230705	154100	1151642670	9790	9790	9790	9790	0
250	20230705	154000	1151642670	9790	9790	9790	9790	0
251	20230705	153900	1151642670	9790	9790	9790	9790	0
252	20230705	153800	1151642670	9790	9790	9790	9790	0
253	20230705	153700	1151642670	9790	9790	9790	9790	0
254	20230705	153600	1151642670	9790	9790	9790	9790	0
255	20230705	153500	1151642670	9790	9790	9790	9790	0
256	20230705	153400	1151642670	9790	9790	9790	9790	0
257	20230705	153300	1151642670	9790	9790	9790	9790	0
258	20230705	153200	1151642670	9790	9790	9790	9790	0
259	20230705	153100	1151642670	9790	9790	9790	9790	0
260	20230705	153000	1151642670	9790	9790	9790	9790	2498
261	20230705	152900	1127187250	9790	9790	9790	9790	0
262	20230705	152800	1127187250	9790	9790	9790	9790	0
263	20230705	152700	1127187250	9790	9790	9790	9790	0
264	20230705	152600	1127187250	9790	9790	9790	9790	0
265	20230705	152500	1127187250	9790	9790	9790	9790	0
266	20230705	152400	1127187250	9790	9790	9790	9790	0
267	20230705	152300	1127187250	9790	9790	9790	9790	0
268	20230705	152200	1127187250	9790	9790	9790	9790	0
269	20230705	152100	1127187250	9790	9790	9790	9790	0
270	20230705	152000	1127187250	9790	9790	9790	9790	0
271	20230705	151900	1127187250	9790	9810	9810	9760	195
272	20230705	151800	1125276340	9820	9770	9820	9720	735
273	20230705	151700	1118109230	9730	9750	9770	9730	553
274	20230705	151600	1112728460	9750	9760	9760	9750	42
275	20230705	151500	1112318740	9750	9760	9760	9740	113
276	20230705	151400	1111216880	9760	9750	9770	9750	23
277	20230705	151300	1110992600	9730	9730	9730	9730	52
278	20230705	151200	1110486640	9730	9780	9780	9730	378
279	20230705	151100	1106805250	9780	9790	9790	9780	85
280	20230705	151000	1105973760	9790	9780	9790	9780	57
281	20230705	150900	1105416290	9780	9780	9780	9780	11
282	20230705	150800	1105308710	9780	9780	9780	9780	9
283	20230705	150700	1105220690	9780	9830	9830	9780	201
284	20230705	150600	1103244910	9840	9830	9840	9830	97
285	20230705	150500	1102291260	9830	9780	9830	9780	700
286	20230705	150400	1095434750	9780	9740	9780	9740	1179
287	20230705	150300	1083921740	9740	9740	9760	9740	627
288	20230705	150200	1077812060	9740	9740	9740	9740	259
289	20230705	150100	1075289400	9760	9760	9760	9760	53
290	20230705	150000	1074772120	9760	9750	9760	9750	433
291	20230705	145900	1070550070	9760	9770	9770	9760	239
292	20230705	145800	1068216870	9780	9780	9780	9780	0
293	20230705	145700	1068216870	9780	9760	9780	9760	756
294	20230705	145600	1060836010	9760	9760	9760	9760	233
295	20230705	145500	1058561930	9760	9780	9780	9760	544
296	20230705	145400	1053248500	9780	9780	9780	9780	30
297	20230705	145300	1052955100	9780	9780	9780	9780	126
298	20230705	145200	1051722820	9780	9790	9790	9780	2
299	20230705	145100	1051703250	9770	9770	9770	9770	50
300	20230705	145000	1051214750	9790	9790	9790	9790	39
301	20230705	144900	1050832940	9790	9790	9790	9770	329
302	20230705	144800	1047612190	9790	9770	9790	9770	79
303	20230705	144700	1046839440	9790	9790	9790	9780	136
304	20230705	144600	1045509320	9780	9780	9780	9780	88
305	20230705	144500	1044648680	9790	9780	9790	9780	60
306	20230705	144400	1044061770	9790	9790	9790	9790	21
307	20230705	144300	1043856180	9790	9800	9800	9770	1288
308	20230705	144200	1031262330	9790	9800	9810	9790	76
309	20230705	144100	1030518120	9740	9770	9820	9730	644
310	20230705	144000	1024239370	9770	9750	9770	9740	342
311	20230705	143900	1020903690	9730	9730	9730	9730	10
312	20230705	143800	1020806390	9770	9720	9770	9720	898
313	20230705	143700	1012038980	9720	9770	9770	9720	40
314	20230705	143600	1011649680	9770	9770	9770	9770	10
315	20230705	143500	1011551980	9770	9770	9770	9770	31
316	20230705	143400	1011249110	9770	9710	9770	9710	161
317	20230705	143300	1009685140	9700	9740	9740	9690	1216
318	20230705	143200	997875580	9730	9750	9750	9730	400
319	20230705	143100	993980900	9750	9830	9830	9750	5422
320	20230705	143000	940898690	9840	9840	9840	9840	40
321	20230705	142900	940505090	9850	9850	9850	9850	254
322	20230705	142800	938003190	9850	9860	9860	9850	106
323	20230705	142700	936959080	9860	9860	9860	9860	162
324	20230705	142600	935361760	9860	9870	9870	9860	218
325	20230705	142500	933211270	9920	9920	9920	9920	0
326	20230705	142400	933211270	9920	9920	9920	9920	0
327	20230705	142300	933211270	9920	9920	9920	9920	0
328	20230705	142200	933211270	9920	9920	9920	9920	0
329	20230705	142100	933211270	9920	9920	9920	9920	5447
330	20230705	142000	879177030	9870	9880	9880	9870	222
331	20230705	141900	876985780	9870	9870	9870	9870	33
332	20230705	141800	876660070	9860	9860	9860	9860	0
333	20230705	141700	876660070	9860	9860	9910	9860	441
334	20230705	141600	872297860	9860	9860	9860	9850	602
335	20230705	141500	866363470	9850	9850	9850	9850	32
336	20230705	141400	866048270	9850	9850	9850	9850	6
337	20230705	141300	865989170	9850	9850	9850	9830	903
338	20230705	141200	857100980	9850	9840	9850	9840	23
339	20230705	141100	856874450	9850	9850	9850	9850	30
340	20230705	141000	856578950	9850	9840	9850	9840	42
341	20230705	140900	856165570	9840	9840	9840	9840	11
342	20230705	140800	856057330	9860	9830	9860	9820	193
343	20230705	140700	854158910	9850	9820	9850	9820	92
344	20230705	140600	853253440	9830	9860	9860	9830	1589
345	20230705	140500	837601700	9870	9870	9870	9870	528
346	20230705	140400	832390340	9890	9920	9920	9870	5327
347	20230705	140300	779686470	9910	9900	9910	9900	74
348	20230705	140200	778953430	9910	9900	9910	9900	113
349	20230705	140100	777834220	9910	9920	9920	9900	707
350	20230705	140000	770825870	9900	9910	9920	9900	1005
351	20230705	135900	760876140	9920	9900	9920	9900	2704
352	20230705	135800	734105500	9910	9910	9910	9910	1934
353	20230705	135700	714939560	9910	9920	9920	9910	111
354	20230705	135600	713838480	9930	9910	9930	9910	332
355	20230705	135500	710547790	9910	9930	9930	9910	181
356	20230705	135400	708753740	9950	9930	9950	9930	39
357	20230705	135300	708366450	9930	9920	9930	9910	129
358	20230705	135200	707087740	9920	9920	9920	9920	1
359	20230705	135100	707077820	9920	9970	9990	9920	9
360	20230705	135000	706988210	9990	9960	9990	9910	1016
361	20230705	134900	696909470	9990	9960	9990	9960	2
362	20230705	134800	696889520	9990	9990	10000	9960	25
363	20230705	134700	696639700	10000	9920	10000	9900	340
364	20230705	134600	693271810	9920	9920	9920	9920	2
365	20230705	134500	693251970	9930	9910	9930	9900	204
366	20230705	134400	691230090	9900	9920	9920	9900	1064
367	20230705	134300	680683980	9920	9920	9920	9920	0
368	20230705	134200	680683980	9920	9920	9920	9920	38
369	20230705	134100	680307020	9930	9930	9930	9930	27
370	20230705	134000	680038910	9980	9960	9980	9960	19
371	20230705	133900	679849650	9980	9980	9980	9980	0
372	20230705	133800	679849650	9980	9920	9980	9920	3
373	20230705	133700	679819830	10000	9960	10010	9910	7215
374	20230705	133600	608189880	9960	9960	9960	9960	47
375	20230705	133500	607721760	9950	9950	9950	9950	64
376	20230705	133400	607084960	9950	9950	9950	9950	0
377	20230705	133300	607084960	9950	9950	9950	9950	38
378	20230705	133200	606706860	9960	9960	9960	9960	26
379	20230705	133100	606447900	10000	10000	10000	10000	0
380	20230705	133000	606447900	10000	10000	10000	9990	69
381	20230705	132900	605758570	10010	10000	10020	9990	65
382	20230705	132800	605108550	10030	10000	10030	10000	35
383	20230705	132700	604758500	10030	10030	10030	10030	0
384	20230705	132600	604758500	10030	10040	10040	10030	2
385	20230705	132500	604738430	10030	10030	10030	10030	0
386	20230705	132400	604738430	10030	10020	10030	10020	49
387	20230705	132300	604247350	10040	10030	10040	10030	601
388	20230705	132200	598219310	10030	10020	10030	10020	362
389	20230705	132100	594592060	10010	9970	10010	9970	360
390	20230705	132000	590989780	10010	9980	10010	9980	300
391	20230705	131900	587987990	10000	9990	10000	9990	590
392	20230705	131800	582088330	9990	9990	9990	9990	1
393	20230705	131700	582078340	9950	9950	9950	9950	32
394	20230705	131600	581759940	10000	9990	10000	9990	301
395	20230705	131500	578752940	9990	10010	10010	9990	4
396	20230705	131400	578712960	9930	9970	9970	9930	5000
397	20230705	131300	529002320	10020	9970	10020	9970	309
398	20230705	131200	525909050	9960	9960	9970	9960	250
399	20230705	131100	523418070	9960	9950	9960	9950	241
400	20230705	131000	521020020	9950	9950	9950	9950	35
401	20230705	130900	520671770	9950	9950	9950	9950	2
402	20230705	130800	520651870	9950	9950	9950	9950	49
403	20230705	130700	520164320	9950	9950	9950	9950	18
404	20230705	130600	519985220	9950	9960	9960	9950	275
405	20230705	130500	517246280	9960	9960	9960	9960	219
406	20230705	130400	515065040	9970	9960	9970	9960	69
407	20230705	130300	514377760	9960	9960	9960	9960	45
408	20230705	130200	513929560	9970	9960	9970	9960	5
409	20230705	130100	513879720	9970	9980	9980	9960	18
410	20230705	130000	513700260	9970	9970	9970	9970	15
411	20230705	125900	513550710	9970	9980	9980	9970	5
412	20230705	125800	513500850	9950	9980	9980	9950	588
413	20230705	125700	507649910	9980	9980	9980	9980	0
414	20230705	125600	507649910	9980	9980	9980	9980	30
415	20230705	125500	507350510	9980	9980	9980	9980	0
416	20230705	125400	507350510	9980	9970	9980	9970	42
417	20230705	125300	506931760	9970	9960	9970	9960	2
418	20230705	125200	506911830	9960	9960	9960	9960	33
419	20230705	125100	506583150	9960	9960	9960	9960	9
420	20230705	125000	506493510	9950	9950	9950	9950	59
421	20230705	124900	505906460	9950	9950	9950	9950	0
422	20230705	124800	505906460	9950	9950	9950	9950	232
423	20230705	124700	503598060	9950	9950	9950	9950	218
424	20230705	124600	501428960	9950	9950	9950	9950	33
425	20230705	124500	501100610	9950	9950	9950	9950	0
426	20230705	124400	501100610	9950	9960	9960	9950	73
427	20230705	124300	500374150	9960	9950	9960	9950	92
428	20230705	124200	499458360	9950	9950	9950	9950	0
429	20230705	124100	499458360	9950	9950	9950	9950	18
430	20230705	124000	499279260	9960	9960	9960	9960	1
431	20230705	123900	499269300	9950	9950	9950	9950	32
432	20230705	123800	498950900	9950	9950	9950	9950	8
433	20230705	123700	498871300	9970	9950	9970	9940	230
434	20230705	123600	496580860	9940	9940	9950	9940	5
435	20230705	123500	496531150	9940	9940	9940	9940	96
436	20230705	123400	495576910	9940	9940	9940	9940	10
437	20230705	123300	495477510	9950	9940	9950	9940	1212
438	20230705	123200	483430210	9950	9940	9950	9940	99
439	20230705	123100	482446140	9950	9940	9950	9940	19
440	20230705	123000	482257260	9950	9950	9950	9950	1
441	20230705	122900	482247310	9950	9940	9950	9940	31
442	20230705	122800	481939160	9950	9950	9950	9950	0
443	20230705	122700	481939160	9950	9950	9950	9940	46
444	20230705	122600	481481900	9950	9950	9950	9950	0
445	20230705	122500	481481900	9950	9950	9950	9950	0
446	20230705	122400	481481900	9950	9950	9950	9950	0
447	20230705	122300	481481900	9950	9940	9950	9940	42
448	20230705	122200	481064410	9950	9950	9950	9950	1
449	20230705	122100	481054460	9950	9950	9950	9950	250
450	20230705	122000	478566960	9950	9950	9950	9950	0
451	20230705	121900	478566960	9950	9950	9950	9950	100
452	20230705	121800	477571960	9950	9950	9950	9950	31
453	20230705	121700	477263510	9940	9940	9940	9940	32
454	20230705	121600	476945430	9950	9950	9950	9950	0
455	20230705	121500	476945430	9950	9950	9950	9950	200
456	20230705	121400	474955430	9950	9950	9950	9950	1
457	20230705	121300	474945480	9930	9930	9930	9930	500
458	20230705	121200	469980480	9930	9930	9930	9930	66
459	20230705	121100	469325100	9950	9950	9950	9950	100
460	20230705	121000	468330100	9950	9930	9950	9930	62
461	20230705	120900	467713840	9930	9940	9940	9930	176
462	20230705	120800	465965970	9950	9950	9950	9950	10
463	20230705	120700	465866470	9950	9950	9950	9950	0
464	20230705	120600	465866470	9950	9950	9950	9950	151
465	20230705	120500	464364020	9930	9930	9930	9930	133
466	20230705	120400	463043330	9930	9930	9930	9930	180
467	20230705	120300	461255930	9930	9930	9930	9930	32
468	20230705	120200	460938170	9920	9920	9920	9920	0
469	20230705	120100	460938170	9920	9920	9920	9920	33
470	20230705	120000	460610810	9920	9920	9920	9920	104
471	20230705	115900	459579130	9920	9920	9920	9920	32
472	20230705	115800	459261690	9920	9920	9920	9920	0
473	20230705	115700	459261690	9920	9920	9920	9920	32
474	20230705	115600	458944250	9920	9920	9920	9920	33
475	20230705	115500	458616890	9920	9930	9930	9920	1440
476	20230705	115400	444327620	9970	9930	9970	9930	33
477	20230705	115300	443999890	9930	9930	9930	9930	0
478	20230705	115200	443999890	9930	9930	9930	9930	198
479	20230705	115100	442033750	9930	9920	9930	9920	2
480	20230705	115000	442013900	9920	9920	9920	9920	38
481	20230705	114900	441636940	9920	9920	9920	9920	13
482	20230705	114800	441507980	9920	9920	9930	9920	99
483	20230705	114700	440525390	9930	9920	9930	9920	274
484	20230705	114600	437807210	9930	9930	9930	9930	76
485	20230705	114500	437052530	9930	9970	9970	9930	504
486	20230705	114400	432045660	9940	9940	9940	9940	0
487	20230705	114300	432045660	9940	9970	9970	9940	43
488	20230705	114200	431618210	9940	9940	9940	9940	4
489	20230705	114100	431578450	9940	9940	9940	9940	123
490	20230705	114000	430355830	9950	9950	9950	9950	43
491	20230705	113900	429927980	9950	9960	9960	9950	1677
492	20230705	113800	413239040	9960	9960	9960	9960	359
493	20230705	113700	409663400	9960	9950	9960	9950	135
494	20230705	113600	408319080	9970	9970	9970	9960	758
495	20230705	113500	400766520	9970	9980	9980	9970	30
496	20230705	113400	400467320	9970	9970	9970	9970	201
497	20230705	113300	398463350	9970	9970	9970	9970	0
498	20230705	113200	398463350	9970	9990	9990	9970	949
499	20230705	113100	388985480	9990	9990	9990	9990	7
500	20230705	113000	388915550	9990	9990	9990	9990	30
501	20230705	112900	388615850	10000	10000	10000	10000	0
502	20230705	112800	388615850	10000	10000	10000	10000	2
503	20230705	112700	388595850	10000	10000	10000	10000	0
504	20230705	112600	388595850	10000	10000	10000	10000	269
505	20230705	112500	385905850	10000	10000	10000	10000	40
506	20230705	112400	385505850	10000	10000	10000	10000	10
507	20230705	112300	385405850	10000	10000	10000	10000	152
508	20230705	112200	383885850	10000	10000	10000	10000	1
509	20230705	112100	383875850	10000	10000	10000	10000	33
510	20230705	112000	383545850	10000	10000	10000	10000	0
511	20230705	111900	383545850	10000	10000	10000	10000	79
512	20230705	111800	382755850	10000	10000	10000	10000	98
513	20230705	111700	381775850	10000	10000	10000	10000	0
514	20230705	111600	381775850	10000	10010	10010	10000	33
515	20230705	111500	381445840	10010	10010	10010	10010	0
516	20230705	111400	381445840	10010	10010	10010	10010	0
517	20230705	111300	381445840	10010	10010	10010	10010	51
518	20230705	111200	380935330	10010	10010	10010	10010	4
519	20230705	111100	380895290	10010	10010	10010	10010	10
520	20230705	111000	380795190	10000	10000	10000	10000	33
521	20230705	110900	380465190	10000	9990	10000	9990	100
522	20230705	110800	379465510	9990	9990	9990	9990	0
523	20230705	110700	379465510	9990	9990	9990	9990	136
524	20230705	110600	378106870	9990	9990	9990	9990	3
525	20230705	110500	378076900	9990	9990	9990	9990	46
526	20230705	110400	377617360	9990	9990	9990	9990	20
527	20230705	110300	377417560	10000	10000	10000	10000	6
528	20230705	110200	377357560	10000	9970	10000	9970	1000
529	20230705	110100	367357980	9970	9970	9970	9970	135
530	20230705	110000	366012030	9970	9970	9970	9970	373
531	20230705	105900	362293220	9970	9970	9970	9970	112
532	20230705	105800	361176580	9970	9970	9970	9970	65
533	20230705	105700	360528530	9970	9970	9970	9970	0
534	20230705	105600	360528530	9970	9970	9970	9970	32
535	20230705	105500	360209490	9970	10020	10020	9970	16
536	20230705	105400	360049920	10020	10020	10020	10020	1
537	20230705	105300	360039900	9980	9980	9980	9980	131
538	20230705	105200	358732520	9980	9980	9980	9980	32
539	20230705	105100	358413160	9980	9980	9980	9980	287
540	20230705	105000	355548900	9980	9980	9980	9980	65
541	20230705	104900	354900200	9980	9980	9980	9980	92
542	20230705	104800	353982040	9980	9980	9980	9980	12
543	20230705	104700	353862280	9990	9990	9990	9990	5
544	20230705	104600	353812330	10000	10000	10000	10000	0
545	20230705	104500	353812330	10000	10000	10000	10000	0
546	20230705	104400	353812330	10000	10000	10000	10000	401
547	20230705	104300	349802330	10020	10020	10020	10020	1
548	20230705	104200	349792310	10000	9980	10000	9980	53
549	20230705	104100	349262600	9980	9980	9980	9980	41
550	20230705	104000	348853420	10000	9990	10000	9990	199
551	20230705	103900	346865080	10000	10010	10030	10000	192
552	20230705	103800	344944720	10030	10010	10030	10010	54
553	20230705	103700	344404160	10030	10010	10030	10010	128
554	20230705	103600	343122840	10010	10010	10010	10010	4
555	20230705	103500	343082800	10040	10040	10040	10040	0
556	20230705	103400	343082800	10040	10050	10050	10040	212
557	20230705	103300	340954220	10050	10050	10050	10050	36
558	20230705	103200	340592420	10050	10070	10070	10050	121
559	20230705	103100	339374970	10080	10080	10080	10080	0
560	20230705	103000	339374970	10080	10100	10100	10080	155
561	20230705	102900	337811790	10100	10110	10110	10100	535
562	20230705	102800	332405390	10120	10110	10120	10110	695
563	20230705	102700	325376910	10110	10060	10120	10060	5342
564	20230705	102600	271457140	10060	10060	10060	10060	26
565	20230705	102500	271195580	10050	10050	10050	10050	33
566	20230705	102400	270863930	10050	10050	10050	10050	15
567	20230705	102300	270713180	10050	10050	10050	10050	32
568	20230705	102200	270391580	10050	10050	10050	10050	0
569	20230705	102100	270391580	10050	10050	10060	10050	387
570	20230705	102000	266499730	10050	10060	10060	10050	801
571	20230705	101900	258449670	10050	10050	10050	10050	84
572	20230705	101800	257605470	10050	10030	10050	10030	964
573	20230705	101700	247918990	10050	10050	10050	10050	0
574	20230705	101600	247918990	10050	10050	10050	10050	0
575	20230705	101500	247918990	10050	10050	10050	10050	10
576	20230705	101400	247818490	9970	10030	10030	9970	374
577	20230705	101300	244076210	10050	10050	10050	10050	117
578	20230705	101200	242900360	10040	10030	10040	10030	208
579	20230705	101100	240813280	10030	10030	10030	10030	30
580	20230705	101000	240512380	10040	10040	10040	10040	10
581	20230705	100900	240411980	10040	10020	10040	9970	338
582	20230705	100800	237033910	10030	10030	10030	10030	3
583	20230705	100700	237003820	10030	10020	10030	10020	40
584	20230705	100600	236602720	10020	10040	10040	10020	223
585	20230705	100500	234363860	10050	10050	10050	10050	60
586	20230705	100400	233760860	10040	10040	10040	10040	80
587	20230705	100300	232957660	10020	10030	10040	10020	503
588	20230705	100200	227908130	10030	10040	10040	10030	33
589	20230705	100100	227577110	10040	9980	10040	9980	1470
590	20230705	100000	212841590	9990	9980	9990	9980	931
591	20230705	095900	203545460	9980	9980	9980	9980	47
592	20230705	095800	203076400	9980	9980	9980	9980	0
593	20230705	095700	203076400	9980	9980	9980	9980	0
594	20230705	095600	203076400	9980	9950	9980	9940	557
595	20230705	095500	197529330	9950	9950	9950	9950	224
596	20230705	095400	195300530	9910	10000	10000	9900	5171
597	20230705	095300	143986110	10000	9990	10000	9990	211
598	20230705	095200	141878210	10000	10000	10000	10000	25
599	20230705	095100	141628210	10000	9990	10000	9990	62
600	20230705	095000	141008820	9990	9980	9990	9980	387
601	20230705	094900	137145520	9970	9930	9970	9930	205
602	20230705	094800	135104080	9920	9930	9930	9920	266
603	20230705	094700	132463430	9940	9970	9970	9940	196
604	20230705	094600	130514590	9940	9970	9970	9940	12
605	20230705	094500	130395240	9940	9940	9940	9940	32
606	20230705	094400	130077160	9940	9940	9940	9940	0
607	20230705	094300	130077160	9940	9940	9980	9940	54
608	20230705	094200	129539600	9930	9930	9930	9930	132
609	20230705	094100	128228840	9930	9930	9930	9930	1
610	20230705	094000	128218910	9940	9960	9960	9940	759
611	20230705	093900	120665720	9990	9990	9990	9990	100
612	20230705	093800	119666720	9990	9990	9990	9990	0
613	20230705	093700	119666720	9990	9990	9990	9990	0
614	20230705	093600	119666720	9990	9990	9990	9960	44
615	20230705	093500	119228420	9950	9950	9950	9950	33
616	20230705	093400	118900070	9940	9950	9950	9940	63
617	20230705	093300	118273510	9950	9950	9950	9940	562
618	20230705	093200	112685240	9950	9950	9950	9940	54
619	20230705	093100	112147990	9950	9960	9960	9950	285
620	20230705	093000	109312210	9960	9970	9970	9960	520
621	20230705	092900	104132180	9990	9990	10010	9980	1724
622	20230705	092800	86909350	9990	9990	9990	9990	130
623	20230705	092700	85610650	9990	9990	9990	9990	65
624	20230705	092600	84961300	9990	9990	9990	9990	1079
625	20230705	092500	74182090	10000	10000	10010	10000	916
626	20230705	092400	65022050	10000	10010	10010	10000	750
627	20230705	092300	57515450	10020	10020	10020	10020	0
628	20230705	092200	57515450	10020	10020	10020	10020	33
629	20230705	092100	57184790	10030	10030	10030	10010	18
630	20230705	092000	57004450	10030	10000	10030	10000	64
631	20230705	091900	56364390	10000	10040	10040	10000	193
632	20230705	091800	54430670	10020	10010	10030	10010	799
633	20230705	091700	46425580	10000	10000	10000	10000	160
634	20230705	091600	44825580	10000	9990	10000	9990	52
635	20230705	091500	44305600	10000	9990	10000	9990	40
636	20230705	091400	43905700	9990	9990	9990	9990	105
637	20230705	091300	42856750	9980	10000	10000	9980	218
638	20230705	091200	40680590	10010	10010	10010	10010	502
639	20230705	091100	35655570	10010	10020	10020	9980	43
640	20230705	091000	35226020	10000	10030	10030	10000	221
641	20230705	090900	33010290	10020	9990	10020	9990	878
642	20230705	090800	24217580	9960	9990	9990	9960	325
643	20230705	090700	20978330	9990	9990	9990	9990	146
644	20230705	090600	19519790	9990	9970	9990	9970	133
645	20230705	090500	18193420	9960	9960	10030	9960	1281
646	20230705	090400	5405350	9960	9960	9960	9960	199
647	20230705	090300	3423310	9930	9920	9930	9920	162
648	20230705	090200	1816150	9920	9920	9920	9920	1
649	20230705	090100	1806230	9970	9970	9970	9970	51
650	20230705	090000	1297760	9930	9900	9930	9900	131