KissMeData/136410/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200000	280375750	9750	9750	9750	9750	365
3	20230707	195900	280375750	9750	9750	9750	9750	0
4	20230707	195800	280375750	9750	9750	9750	9750	0
5	20230707	195700	280375750	9750	9750	9750	9750	0
6	20230707	195600	280375750	9750	9750	9750	9750	0
7	20230707	195500	280375750	9750	9750	9750	9750	0
8	20230707	195400	280375750	9750	9750	9750	9750	0
9	20230707	195300	280375750	9750	9750	9750	9750	0
10	20230707	195200	280375750	9750	9750	9750	9750	0
11	20230707	195100	280375750	9750	9750	9750	9750	0
12	20230707	195000	280375750	9750	9750	9750	9750	0
13	20230707	194900	280375750	9750	9750	9750	9750	0
14	20230707	194800	280375750	9750	9750	9750	9750	0
15	20230707	194700	280375750	9750	9750	9750	9750	0
16	20230707	194600	280375750	9750	9750	9750	9750	0
17	20230707	194500	280375750	9750	9750	9750	9750	0
18	20230707	194400	280375750	9750	9750	9750	9750	0
19	20230707	194300	280375750	9750	9750	9750	9750	0
20	20230707	194200	280375750	9750	9750	9750	9750	0
21	20230707	194100	280375750	9750	9750	9750	9750	0
22	20230707	194000	280375750	9750	9750	9750	9750	0
23	20230707	193900	280375750	9750	9750	9750	9750	0
24	20230707	193800	280375750	9750	9750	9750	9750	0
25	20230707	193700	280375750	9750	9750	9750	9750	0
26	20230707	193600	280375750	9750	9750	9750	9750	0
27	20230707	193500	280375750	9750	9750	9750	9750	0
28	20230707	193400	280375750	9750	9750	9750	9750	0
29	20230707	193300	280375750	9750	9750	9750	9750	0
30	20230707	193200	280375750	9750	9750	9750	9750	0
31	20230707	193100	280375750	9750	9750	9750	9750	0
32	20230707	193000	280375750	9750	9750	9750	9750	365
33	20230707	192900	280375750	9750	9750	9750	9750	0
34	20230707	192800	280375750	9750	9750	9750	9750	0
35	20230707	192700	280375750	9750	9750	9750	9750	0
36	20230707	192600	280375750	9750	9750	9750	9750	0
37	20230707	192500	280375750	9750	9750	9750	9750	0
38	20230707	192400	280375750	9750	9750	9750	9750	0
39	20230707	192300	280375750	9750	9750	9750	9750	0
40	20230707	192200	280375750	9750	9750	9750	9750	0
41	20230707	192100	280375750	9750	9750	9750	9750	0
42	20230707	192000	280375750	9750	9750	9750	9750	0
43	20230707	191900	280375750	9750	9750	9750	9750	0
44	20230707	191800	280375750	9750	9750	9750	9750	0
45	20230707	191700	280375750	9750	9750	9750	9750	0
46	20230707	191600	280375750	9750	9750	9750	9750	0
47	20230707	191500	280375750	9750	9750	9750	9750	0
48	20230707	191400	280375750	9750	9750	9750	9750	0
49	20230707	191300	280375750	9750	9750	9750	9750	0
50	20230707	191200	280375750	9750	9750	9750	9750	0
51	20230707	191100	280375750	9750	9750	9750	9750	0
52	20230707	191000	280375750	9750	9750	9750	9750	0
53	20230707	190900	280375750	9750	9750	9750	9750	0
54	20230707	190800	280375750	9750	9750	9750	9750	0
55	20230707	190700	280375750	9750	9750	9750	9750	0
56	20230707	190600	280375750	9750	9750	9750	9750	0
57	20230707	190500	280375750	9750	9750	9750	9750	0
58	20230707	190400	280375750	9750	9750	9750	9750	0
59	20230707	190300	280375750	9750	9750	9750	9750	0
60	20230707	190200	280375750	9750	9750	9750	9750	0
61	20230707	190100	280375750	9750	9750	9750	9750	0
62	20230707	190000	280375750	9750	9750	9750	9750	365
63	20230707	185900	280375750	9750	9750	9750	9750	0
64	20230707	185800	280375750	9750	9750	9750	9750	0
65	20230707	185700	280375750	9750	9750	9750	9750	0
66	20230707	185600	280375750	9750	9750	9750	9750	0
67	20230707	185500	280375750	9750	9750	9750	9750	0
68	20230707	185400	280375750	9750	9750	9750	9750	0
69	20230707	185300	280375750	9750	9750	9750	9750	0
70	20230707	185200	280375750	9750	9750	9750	9750	0
71	20230707	185100	280375750	9750	9750	9750	9750	0
72	20230707	185000	280375750	9750	9750	9750	9750	0
73	20230707	184900	280375750	9750	9750	9750	9750	0
74	20230707	184800	280375750	9750	9750	9750	9750	0
75	20230707	184700	280375750	9750	9750	9750	9750	0
76	20230707	184600	280375750	9750	9750	9750	9750	0
77	20230707	184500	280375750	9750	9750	9750	9750	0
78	20230707	184400	280375750	9750	9750	9750	9750	0
79	20230707	184300	280375750	9750	9750	9750	9750	0
80	20230707	184200	280375750	9750	9750	9750	9750	0
81	20230707	184100	280375750	9750	9750	9750	9750	0
82	20230707	184000	280375750	9750	9750	9750	9750	0
83	20230707	183900	280375750	9750	9750	9750	9750	0
84	20230707	183800	280375750	9750	9750	9750	9750	0
85	20230707	183700	280375750	9750	9750	9750	9750	0
86	20230707	183600	280375750	9750	9750	9750	9750	0
87	20230707	183500	280375750	9750	9750	9750	9750	0
88	20230707	183400	280375750	9750	9750	9750	9750	0
89	20230707	183300	280375750	9750	9750	9750	9750	0
90	20230707	183200	280375750	9750	9750	9750	9750	0
91	20230707	183100	280375750	9750	9750	9750	9750	0
92	20230707	183000	280375750	9750	9750	9750	9750	365
93	20230707	182900	280375750	9750	9750	9750	9750	0
94	20230707	182800	280375750	9750	9750	9750	9750	0
95	20230707	182700	280375750	9750	9750	9750	9750	0
96	20230707	182600	280375750	9750	9750	9750	9750	0
97	20230707	182500	280375750	9750	9750	9750	9750	0
98	20230707	182400	280375750	9750	9750	9750	9750	0
99	20230707	182300	280375750	9750	9750	9750	9750	0
100	20230707	182200	280375750	9750	9750	9750	9750	0
101	20230707	182100	280375750	9750	9750	9750	9750	0
102	20230707	182000	280375750	9750	9750	9750	9750	0
103	20230707	181900	280375750	9750	9750	9750	9750	0
104	20230707	181800	280375750	9750	9750	9750	9750	0
105	20230707	181700	280375750	9750	9750	9750	9750	0
106	20230707	181600	280375750	9750	9750	9750	9750	0
107	20230707	181500	280375750	9750	9750	9750	9750	0
108	20230707	181400	280375750	9750	9750	9750	9750	0
109	20230707	181300	280375750	9750	9750	9750	9750	0
110	20230707	181200	280375750	9750	9750	9750	9750	0
111	20230707	181100	280375750	9750	9750	9750	9750	0
112	20230707	181000	280375750	9750	9750	9750	9750	0
113	20230707	180900	280375750	9750	9750	9750	9750	0
114	20230707	180800	280375750	9750	9750	9750	9750	0
115	20230707	180700	280375750	9750	9750	9750	9750	0
116	20230707	180600	280375750	9750	9750	9750	9750	0
117	20230707	180500	280375750	9750	9750	9750	9750	0
118	20230707	180400	280375750	9750	9750	9750	9750	0
119	20230707	180300	280375750	9750	9750	9750	9750	0
120	20230707	180200	280375750	9750	9750	9750	9750	0
121	20230707	180100	280375750	9750	9750	9750	9750	0
122	20230707	180000	280375750	9750	9750	9750	9750	365
123	20230707	175900	280375750	9750	9750	9750	9750	0
124	20230707	175800	280375750	9750	9750	9750	9750	0
125	20230707	175700	280375750	9750	9750	9750	9750	0
126	20230707	175600	280375750	9750	9750	9750	9750	0
127	20230707	175500	280375750	9750	9750	9750	9750	0
128	20230707	175400	280375750	9750	9750	9750	9750	0
129	20230707	175300	280375750	9750	9750	9750	9750	0
130	20230707	175200	280375750	9750	9750	9750	9750	0
131	20230707	175100	280375750	9750	9750	9750	9750	0
132	20230707	175000	280375750	9750	9750	9750	9750	0
133	20230707	174900	280375750	9750	9750	9750	9750	0
134	20230707	174800	280375750	9750	9750	9750	9750	0
135	20230707	174700	280375750	9750	9750	9750	9750	0
136	20230707	174600	280375750	9750	9750	9750	9750	0
137	20230707	174500	280375750	9750	9750	9750	9750	0
138	20230707	174400	280375750	9750	9750	9750	9750	0
139	20230707	174300	280375750	9750	9750	9750	9750	0
140	20230707	174200	280375750	9750	9750	9750	9750	0
141	20230707	174100	280375750	9750	9750	9750	9750	0
142	20230707	174000	280375750	9750	9750	9750	9750	0
143	20230707	173900	280375750	9750	9750	9750	9750	0
144	20230707	173800	280375750	9750	9750	9750	9750	0
145	20230707	173700	280375750	9750	9750	9750	9750	0
146	20230707	173600	280375750	9750	9750	9750	9750	0
147	20230707	173500	280375750	9750	9750	9750	9750	0
148	20230707	173400	280375750	9750	9750	9750	9750	0
149	20230707	173300	280375750	9750	9750	9750	9750	0
150	20230707	173200	280375750	9750	9750	9750	9750	0
151	20230707	173100	280375750	9750	9750	9750	9750	0
152	20230707	173000	280375750	9750	9750	9750	9750	365
153	20230707	172900	280375750	9750	9750	9750	9750	0
154	20230707	172800	280375750	9750	9750	9750	9750	0
155	20230707	172700	280375750	9750	9750	9750	9750	0
156	20230707	172600	280375750	9750	9750	9750	9750	0
157	20230707	172500	280375750	9750	9750	9750	9750	0
158	20230707	172400	280375750	9750	9750	9750	9750	0
159	20230707	172300	280375750	9750	9750	9750	9750	0
160	20230707	172200	280375750	9750	9750	9750	9750	0
161	20230707	172100	280375750	9750	9750	9750	9750	0
162	20230707	172000	280375750	9750	9750	9750	9750	0
163	20230707	171900	280375750	9750	9750	9750	9750	0
164	20230707	171800	280375750	9750	9750	9750	9750	0
165	20230707	171700	280375750	9750	9750	9750	9750	0
166	20230707	171600	280375750	9750	9750	9750	9750	0
167	20230707	171500	280375750	9750	9750	9750	9750	0
168	20230707	171400	280375750	9750	9750	9750	9750	0
169	20230707	171300	280375750	9750	9750	9750	9750	0
170	20230707	171200	280375750	9750	9750	9750	9750	0
171	20230707	171100	280375750	9750	9750	9750	9750	0
172	20230707	171000	280375750	9750	9750	9750	9750	0
173	20230707	170900	280375750	9750	9750	9750	9750	0
174	20230707	170800	280375750	9750	9750	9750	9750	0
175	20230707	170700	280375750	9750	9750	9750	9750	0
176	20230707	170600	280375750	9750	9750	9750	9750	0
177	20230707	170500	280375750	9750	9750	9750	9750	0
178	20230707	170400	280375750	9750	9750	9750	9750	0
179	20230707	170300	280375750	9750	9750	9750	9750	0
180	20230707	170200	280375750	9750	9750	9750	9750	0
181	20230707	170100	280375750	9750	9750	9750	9750	0
182	20230707	170000	280375750	9750	9750	9750	9750	365
183	20230707	165900	280375750	9750	9750	9750	9750	0
184	20230707	165800	280375750	9750	9750	9750	9750	0
185	20230707	165700	280375750	9750	9750	9750	9750	0
186	20230707	165600	280375750	9750	9750	9750	9750	0
187	20230707	165500	280375750	9750	9750	9750	9750	0
188	20230707	165400	280375750	9750	9750	9750	9750	0
189	20230707	165300	280375750	9750	9750	9750	9750	0
190	20230707	165200	280375750	9750	9750	9750	9750	0
191	20230707	165100	280375750	9750	9750	9750	9750	0
192	20230707	165000	280375750	9750	9750	9750	9750	0
193	20230707	164900	280375750	9750	9750	9750	9750	0
194	20230707	164800	280375750	9750	9750	9750	9750	0
195	20230707	164700	280375750	9750	9750	9750	9750	0
196	20230707	164600	280375750	9750	9750	9750	9750	0
197	20230707	164500	280375750	9750	9750	9750	9750	0
198	20230707	164400	280375750	9750	9750	9750	9750	0
199	20230707	164300	280375750	9750	9750	9750	9750	0
200	20230707	164200	280375750	9750	9750	9750	9750	0
201	20230707	164100	280375750	9750	9750	9750	9750	0
202	20230707	164000	280375750	9750	9750	9750	9750	0
203	20230707	163900	280375750	9750	9750	9750	9750	0
204	20230707	163800	280375750	9750	9750	9750	9750	0
205	20230707	163700	280375750	9750	9750	9750	9750	0
206	20230707	163600	280375750	9750	9750	9750	9750	0
207	20230707	163500	280375750	9750	9750	9750	9750	0
208	20230707	163400	280375750	9750	9750	9750	9750	0
209	20230707	163300	280375750	9750	9750	9750	9750	0
210	20230707	163200	280375750	9750	9750	9750	9750	0
211	20230707	163100	280375750	9750	9750	9750	9750	0
212	20230707	163000	280375750	9750	9750	9750	9750	365
213	20230707	162900	280375750	9750	9750	9750	9750	0
214	20230707	162800	280375750	9750	9750	9750	9750	0
215	20230707	162700	280375750	9750	9750	9750	9750	0
216	20230707	162600	280375750	9750	9750	9750	9750	0
217	20230707	162500	280375750	9750	9750	9750	9750	0
218	20230707	162400	280375750	9750	9750	9750	9750	0
219	20230707	162300	280375750	9750	9750	9750	9750	0
220	20230707	162200	280375750	9750	9750	9750	9750	0
221	20230707	162100	280375750	9750	9750	9750	9750	0
222	20230707	162000	280375750	9750	9750	9750	9750	0
223	20230707	161900	280375750	9750	9750	9750	9750	0
224	20230707	161800	280375750	9750	9750	9750	9750	0
225	20230707	161700	280375750	9750	9750	9750	9750	0
226	20230707	161600	280375750	9750	9750	9750	9750	0
227	20230707	161500	280375750	9750	9750	9750	9750	0
228	20230707	161400	280375750	9750	9750	9750	9750	0
229	20230707	161300	280375750	9750	9750	9750	9750	0
230	20230707	161200	280375750	9750	9750	9750	9750	0
231	20230707	161100	280375750	9750	9750	9750	9750	0
232	20230707	161000	280375750	9750	9750	9750	9750	0
233	20230707	160900	280375750	9750	9750	9750	9750	0
234	20230707	160800	280375750	9750	9750	9750	9750	0
235	20230707	160700	280375750	9750	9750	9750	9750	0
236	20230707	160600	280375750	9750	9750	9750	9750	0
237	20230707	160500	280375750	9750	9750	9750	9750	0
238	20230707	160400	280375750	9750	9750	9750	9750	0
239	20230707	160300	280375750	9750	9750	9750	9750	0
240	20230707	160200	280375750	9750	9750	9750	9750	0
241	20230707	160100	280375750	9750	9750	9750	9750	0
242	20230707	160000	280375750	9750	9750	9750	9750	365
243	20230707	155900	280375750	9750	9750	9750	9750	0
244	20230707	155800	280375750	9750	9750	9750	9750	0
245	20230707	155700	280375750	9750	9750	9750	9750	0
246	20230707	155600	280375750	9750	9750	9750	9750	0
247	20230707	155500	280375750	9750	9750	9750	9750	0
248	20230707	155400	280375750	9750	9750	9750	9750	0
249	20230707	155300	280375750	9750	9750	9750	9750	0
250	20230707	155200	280375750	9750	9750	9750	9750	0
251	20230707	155100	280375750	9750	9750	9750	9750	0
252	20230707	155000	280375750	9750	9750	9750	9750	0
253	20230707	154900	280375750	9750	9750	9750	9750	0
254	20230707	154800	280375750	9750	9750	9750	9750	0
255	20230707	154700	280375750	9750	9750	9750	9750	0
256	20230707	154600	280375750	9750	9750	9750	9750	0
257	20230707	154500	280375750	9750	9750	9750	9750	0
258	20230707	154400	280375750	9750	9750	9750	9750	0
259	20230707	154300	280375750	9750	9750	9750	9750	0
260	20230707	154200	280375750	9750	9750	9750	9750	0
261	20230707	154100	280375750	9750	9750	9750	9750	0
262	20230707	154000	280375750	9750	9750	9750	9750	0
263	20230707	153900	280375750	9750	9750	9750	9750	0
264	20230707	153800	280375750	9750	9750	9750	9750	0
265	20230707	153700	280375750	9750	9750	9750	9750	0
266	20230707	153600	280375750	9750	9750	9750	9750	0
267	20230707	153500	280375750	9750	9750	9750	9750	0
268	20230707	153400	280375750	9750	9750	9750	9750	0
269	20230707	153300	280375750	9750	9750	9750	9750	0
270	20230707	153200	280375750	9750	9750	9750	9750	0
271	20230707	153100	280375750	9750	9750	9750	9750	0
272	20230707	153000	280375750	9750	9750	9750	9750	730
273	20230707	152900	276817000	9770	9770	9770	9770	0
274	20230707	152800	276817000	9770	9770	9770	9770	0
275	20230707	152700	276817000	9770	9770	9770	9770	0
276	20230707	152600	276817000	9770	9770	9770	9770	0
277	20230707	152500	276817000	9770	9770	9770	9770	0
278	20230707	152400	276817000	9770	9770	9770	9770	0
279	20230707	152300	276817000	9770	9770	9770	9770	0
280	20230707	152200	276817000	9770	9770	9770	9770	0
281	20230707	152100	276817000	9770	9770	9770	9770	0
282	20230707	152000	276817000	9770	9770	9770	9770	0
283	20230707	151900	276817000	9770	9770	9820	9770	6
284	20230707	151800	276758310	9770	9810	9810	9770	80
285	20230707	151700	275976450	9810	9810	9810	9810	0
286	20230707	151600	275976450	9810	9810	9810	9810	0
287	20230707	151500	275976450	9810	9810	9810	9810	0
288	20230707	151400	275976450	9810	9810	9810	9810	70
289	20230707	151300	275289750	9810	9810	9810	9810	0
290	20230707	151200	275289750	9810	9810	9810	9810	0
291	20230707	151100	275289750	9810	9820	9820	9800	200
292	20230707	151000	273329040	9810	9900	9900	9810	6
293	20230707	150900	273269730	9800	9800	9800	9800	8
294	20230707	150800	273191330	9910	9800	9910	9800	60
295	20230707	150700	272602780	9810	9820	9820	9810	72
296	20230707	150600	271896210	9850	9840	9850	9840	10
297	20230707	150500	271797720	9820	9900	9900	9820	29
298	20230707	150400	271512490	9920	9920	9920	9920	0
299	20230707	150300	271512490	9920	9920	9920	9920	5
300	20230707	150200	271462890	9950	9950	9950	9950	5
301	20230707	150100	271413140	9840	9840	9840	9840	5
302	20230707	150000	271363940	9840	9840	9840	9840	206
303	20230707	145900	269336900	9840	9810	9940	9810	543
304	20230707	145800	263998370	9830	9830	9830	9830	5
305	20230707	145700	263949220	9810	9820	9820	9810	73
306	20230707	145600	263233040	9820	9810	9820	9810	128
307	20230707	145500	261977120	9810	9740	9810	9740	6
308	20230707	145400	261918330	9760	9780	9780	9760	59
309	20230707	145300	261342270	9780	9780	9780	9780	11
310	20230707	145200	261234690	9780	9750	9930	9740	409
311	20230707	145100	257221120	9770	9770	9770	9770	5
312	20230707	145000	257172270	9780	9780	9780	9780	0
313	20230707	144900	257172270	9780	9740	9780	9740	20
314	20230707	144800	256977270	9740	9740	9740	9740	50
315	20230707	144700	256490270	9760	9760	9760	9760	5
316	20230707	144600	256441470	9780	9780	9780	9780	5
317	20230707	144500	256392570	9730	9730	9730	9730	15
318	20230707	144400	256246620	9750	9750	9750	9750	55
319	20230707	144300	255710370	9770	9770	9770	9770	5
320	20230707	144200	255661520	9720	9720	9720	9720	55
321	20230707	144100	255126920	9750	9750	9750	9750	5
322	20230707	144000	255078170	9760	9760	9760	9760	10
323	20230707	143900	254980570	9780	9780	9780	9780	5
324	20230707	143800	254931670	9780	9780	9780	9780	5
325	20230707	143700	254882770	9760	9760	9760	9760	1
326	20230707	143600	254873010	9760	9720	9760	9710	74
327	20230707	143500	254154250	9710	9720	9720	9710	60
328	20230707	143400	253571060	9730	9730	9730	9730	5
329	20230707	143300	253522410	9750	9750	9750	9750	5
330	20230707	143200	253473660	9760	9730	9760	9720	143
331	20230707	143100	252080770	9760	9760	9760	9760	0
332	20230707	143000	252080770	9760	9760	9760	9760	5
333	20230707	142900	252031970	9780	9780	9780	9780	0
334	20230707	142800	252031970	9780	9720	9780	9720	62
335	20230707	142700	251429030	9750	9750	9750	9750	13
336	20230707	142600	251302280	9770	9770	9770	9770	0
337	20230707	142500	251302280	9770	9720	9770	9720	70
338	20230707	142400	250621630	9750	9750	9750	9750	5
339	20230707	142300	250572880	9720	9720	9720	9720	1
340	20230707	142200	250563160	9770	9770	9770	9770	5
341	20230707	142100	250514310	9730	9730	9730	9730	50
342	20230707	142000	250027810	9740	9740	9740	9740	5
343	20230707	141900	249979110	9760	9770	9770	9760	20
344	20230707	141800	249783860	9770	9770	9770	9770	0
345	20230707	141700	249783860	9770	9770	9770	9770	15
346	20230707	141600	249637310	9770	9770	9770	9770	5
347	20230707	141500	249588460	9720	9720	9720	9720	130
348	20230707	141400	248324860	9740	9740	9740	9740	5
349	20230707	141300	248276160	9760	9770	9770	9760	6
350	20230707	141200	248217550	9780	9780	9780	9780	0
351	20230707	141100	248217550	9780	9730	9780	9730	70
352	20230707	141000	247536200	9760	9760	9760	9760	0
353	20230707	140900	247536200	9760	9760	9760	9760	5
354	20230707	140800	247487400	9780	9780	9780	9780	5
355	20230707	140700	247438500	9740	9740	9740	9740	3
356	20230707	140600	247409280	9740	9720	9740	9720	215
357	20230707	140500	245316540	9730	9740	9740	9730	7
358	20230707	140400	245248380	9740	9740	9740	9740	0
359	20230707	140300	245248380	9740	9740	9740	9740	5
360	20230707	140200	245199680	9730	9720	9730	9720	80
361	20230707	140100	244421380	9740	9740	9740	9740	5
362	20230707	140000	244372680	9740	9740	9740	9740	246
363	20230707	135900	241976640	9740	9750	9750	9740	59
364	20230707	135800	241401830	9770	9770	9770	9770	30
365	20230707	135700	241108730	9770	9770	9770	9770	15
366	20230707	135600	240962180	9740	9740	9740	9740	64
367	20230707	135500	240338820	9760	9760	9760	9760	6
368	20230707	135400	240280260	9770	9770	9770	9770	5
369	20230707	135300	240231410	9740	9740	9740	9740	65
370	20230707	135200	239598310	9760	9760	9760	9760	5
371	20230707	135100	239549510	9770	9770	9770	9770	0
372	20230707	135000	239549510	9770	9770	9770	9770	27
373	20230707	134900	239285720	9770	9750	9770	9750	76
374	20230707	134800	238544620	9770	9770	9770	9770	0
375	20230707	134700	238544620	9770	9770	9770	9770	5
376	20230707	134600	238495770	9770	9770	9770	9770	30
377	20230707	134500	238202670	9740	9750	9750	9740	69
378	20230707	134400	237530180	9760	9760	9760	9760	5
379	20230707	134300	237481380	9760	9760	9760	9760	15
380	20230707	134200	237334980	9760	9750	9760	9750	9
381	20230707	134100	237247180	9750	9760	9760	9750	129
382	20230707	134000	235988880	9760	9760	9760	9760	0
383	20230707	133900	235988880	9760	9750	9760	9750	7
384	20230707	133800	235920580	9750	9740	9750	9740	6
385	20230707	133700	235862100	9740	9740	9750	9740	71
386	20230707	133600	235169900	9750	9750	9750	9750	5
387	20230707	133500	235121150	9720	9720	9720	9720	65
388	20230707	133400	234489350	9730	9720	9730	9720	7
389	20230707	133300	234421260	9750	9750	9750	9750	5
390	20230707	133200	234372510	9720	9720	9720	9720	55
391	20230707	133100	233837910	9740	9740	9740	9740	15
392	20230707	133000	233691810	9760	9760	9760	9760	5
393	20230707	132900	233643010	9710	9710	9710	9710	62
394	20230707	132800	233040990	9720	9730	9730	9720	6
395	20230707	132700	232982620	9750	9750	9750	9750	5
396	20230707	132600	232933870	9720	9720	9720	9720	2
397	20230707	132500	232914430	9720	9720	9720	9720	2
398	20230707	132400	232894990	9710	9710	9710	9710	71
399	20230707	132300	232205580	9750	9750	9750	9750	5
400	20230707	132200	232156830	9710	9720	9720	9710	65
401	20230707	132100	231525630	9750	9750	9750	9750	0
402	20230707	132000	231525630	9750	9750	9750	9750	5
403	20230707	131900	231476880	9750	9750	9750	9750	6
404	20230707	131800	231418380	9710	9710	9710	9710	0
405	20230707	131700	231418380	9710	9720	9720	9710	70
406	20230707	131600	230738040	9720	9720	9720	9720	1
407	20230707	131500	230728320	9760	9720	9760	9720	70
408	20230707	131400	230047720	9740	9740	9740	9740	5
409	20230707	131300	229999020	9750	9750	9750	9750	0
410	20230707	131200	229999020	9750	9750	9750	9750	5
411	20230707	131100	229950270	9720	9730	9730	9720	70
412	20230707	131000	229269670	9760	9760	9760	9760	0
413	20230707	130900	229269670	9760	9760	9760	9760	5
414	20230707	130800	229220870	9730	9730	9730	9730	22
415	20230707	130700	229006810	9740	9740	9740	9740	50
416	20230707	130600	228519810	9760	9760	9760	9760	5
417	20230707	130500	228471010	9760	9760	9760	9760	0
418	20230707	130400	228471010	9760	9760	9760	9760	5
419	20230707	130300	228422210	9770	9720	9770	9720	75
420	20230707	130200	227692960	9720	9720	9720	9720	215
421	20230707	130100	225603160	9730	9740	9740	9730	15
422	20230707	130000	225457160	9760	9760	9760	9760	6
423	20230707	125900	225398600	9770	9770	9770	9770	3
424	20230707	125800	225369290	9770	9770	9770	9770	5
425	20230707	125700	225320440	9720	9720	9720	9720	65
426	20230707	125600	224688640	9760	9720	9770	9720	7
427	20230707	125500	224620350	9720	9720	9730	9720	67
428	20230707	125400	223969060	9760	9760	9760	9760	0
429	20230707	125300	223969060	9760	9760	9760	9760	5
430	20230707	125200	223920260	9770	9770	9770	9770	45
431	20230707	125100	223480610	9720	9720	9720	9720	63
432	20230707	125000	222868250	9740	9750	9750	9740	8
433	20230707	124900	222790300	9760	9760	9760	9760	5
434	20230707	124800	222741500	9750	9750	9750	9750	0
435	20230707	124700	222741500	9750	9720	9770	9720	149
436	20230707	124600	221290090	9720	9760	9760	9720	36
437	20230707	124500	220938970	9760	9760	9760	9760	5
438	20230707	124400	220890170	9720	9730	9730	9720	256
439	20230707	124300	218401230	9760	9760	9760	9760	0
440	20230707	124200	218401230	9760	9760	9760	9760	5
441	20230707	124100	218352430	9760	9760	9760	9760	5
442	20230707	124000	218303630	9770	9770	9770	9770	0
443	20230707	123900	218303630	9770	9720	9770	9720	75
444	20230707	123800	217574380	9720	9720	9720	9720	60
445	20230707	123700	216991180	9730	9730	9730	9730	5
446	20230707	123600	216942530	9760	9760	9760	9760	5
447	20230707	123500	216893730	9770	9770	9770	9770	0
448	20230707	123400	216893730	9770	9770	9770	9770	5
449	20230707	123300	216844880	9770	9770	9770	9770	5
450	20230707	123200	216796030	9730	9730	9730	9730	324
451	20230707	123100	213643510	9730	9730	9730	9730	0
452	20230707	123000	213643510	9730	9730	9730	9730	70
453	20230707	122900	212962410	9770	9770	9770	9770	0
454	20230707	122800	212962410	9770	9770	9770	9770	3
455	20230707	122700	212933100	9770	9770	9770	9770	0
456	20230707	122600	212933100	9770	9730	9770	9720	72
457	20230707	122500	212233140	9740	9740	9740	9740	0
458	20230707	122400	212233140	9740	9740	9740	9740	0
459	20230707	122300	212233140	9740	9740	9740	9740	70
460	20230707	122200	211551340	9770	9770	9770	9770	3
461	20230707	122100	211522030	9770	9770	9770	9770	0
462	20230707	122000	211522030	9770	9770	9770	9770	0
463	20230707	121900	211522030	9770	9760	9770	9760	2
464	20230707	121800	211502500	9750	9720	9750	9710	308
465	20230707	121700	208501890	9710	9710	9710	9710	0
466	20230707	121600	208501890	9710	9710	9710	9710	0
467	20230707	121500	208501890	9710	9710	9710	9710	0
468	20230707	121400	208501890	9710	9720	9720	9710	270
469	20230707	121300	205879870	9710	9710	9710	9710	0
470	20230707	121200	205879870	9710	9710	9710	9710	0
471	20230707	121100	205879870	9710	9710	9710	9710	70
472	20230707	121000	205200170	9710	9710	9710	9710	237
473	20230707	120900	202898900	9710	9710	9710	9710	0
474	20230707	120800	202898900	9710	9720	9720	9710	170
475	20230707	120700	201247890	9710	9710	9710	9710	0
476	20230707	120600	201247890	9710	9710	9710	9710	0
477	20230707	120500	201247890	9710	9720	9720	9710	100
478	20230707	120400	200276250	9720	9720	9720	9720	168
479	20230707	120300	198643290	9720	9720	9720	9720	0
480	20230707	120200	198643290	9720	9720	9720	9720	72
481	20230707	120100	197943450	9720	9720	9720	9720	198
482	20230707	120000	196018890	9720	9730	9730	9720	50
483	20230707	115900	195532870	9720	9720	9720	9720	0
484	20230707	115800	195532870	9720	9720	9720	9720	5
485	20230707	115700	195484270	9730	9730	9730	9730	69
486	20230707	115600	194812900	9730	9720	9730	9720	104
487	20230707	115500	193800990	9720	9720	9720	9720	60
488	20230707	115400	193217790	9720	9730	9730	9720	11
489	20230707	115300	193110770	9740	9740	9740	9740	0
490	20230707	115200	193110770	9740	9740	9740	9740	10
491	20230707	115100	193013370	9720	9720	9720	9720	17
492	20230707	115000	192848130	9720	9720	9720	9720	84
493	20230707	114900	192031650	9720	9720	9720	9720	70
494	20230707	114800	191351250	9710	9710	9710	9710	253
495	20230707	114700	188894620	9760	9760	9760	9760	2
496	20230707	114600	188875100	9760	9760	9760	9760	12
497	20230707	114500	188757980	9750	9750	9750	9750	1
498	20230707	114400	188748230	9710	9710	9710	9710	10
499	20230707	114300	188651130	9700	9720	9720	9700	280
500	20230707	114200	185931620	9720	9720	9720	9720	0
501	20230707	114100	185931620	9720	9720	9720	9720	0
502	20230707	114000	185931620	9720	9720	9720	9720	93
503	20230707	113900	185027660	9720	9720	9720	9720	107
504	20230707	113800	183987620	9720	9710	9750	9710	912
505	20230707	113700	175115540	9700	9720	9720	9700	223
506	20230707	113600	172949400	9720	9840	9840	9550	5516
507	20230707	113500	119459860	9860	9860	9860	9710	5004
508	20230707	113400	70303750	9850	9850	9850	9850	0
509	20230707	113300	70303750	9850	9850	9850	9850	70
510	20230707	113200	69614250	9850	9850	9850	9850	0
511	20230707	113100	69614250	9850	9850	9850	9850	0
512	20230707	113000	69614250	9850	9860	9860	9850	70
513	20230707	112900	68924150	9860	9860	9860	9860	94
514	20230707	112800	67997310	9860	9860	9860	9860	100
515	20230707	112700	67011310	9860	9860	9860	9860	0
516	20230707	112600	67011310	9860	9860	9860	9860	70
517	20230707	112500	66321110	9850	9850	9850	9850	0
518	20230707	112400	66321110	9850	9850	9850	9850	0
519	20230707	112300	66321110	9850	9850	9850	9850	70
520	20230707	112200	65631610	9850	9850	9850	9850	0
521	20230707	112100	65631610	9850	9850	9850	9850	65
522	20230707	112000	64991360	9870	9880	9880	9870	5
523	20230707	111900	64941970	9900	9900	9900	9900	0
524	20230707	111800	64941970	9900	9900	9900	9900	1
525	20230707	111700	64932070	9850	9850	9850	9850	0
526	20230707	111600	64932070	9850	9860	9860	9850	70
527	20230707	111500	64242530	9850	9850	9850	9850	0
528	20230707	111400	64242530	9850	9860	9860	9850	219
529	20230707	111300	62085370	9850	9850	9850	9850	70
530	20230707	111200	61395870	9860	9860	9860	9860	6
531	20230707	111100	61336710	9860	9860	9860	9860	0
532	20230707	111000	61336710	9860	9860	9860	9860	5
533	20230707	110900	61287410	9850	9850	9850	9850	70
534	20230707	110800	60597910	9860	9860	9860	9860	80
535	20230707	110700	59809110	9860	9860	9860	9860	80
536	20230707	110600	59020310	9860	9860	9860	9860	60
537	20230707	110500	58428710	9860	9860	9860	9860	70
538	20230707	110400	57738510	9850	9850	9850	9850	0
539	20230707	110300	57738510	9850	9850	9850	9850	78
540	20230707	110200	56970210	9860	9860	9860	9860	80
541	20230707	110100	56181410	9850	9860	9860	9850	5
542	20230707	110000	56132140	9850	9850	9850	9850	0
543	20230707	105900	56132140	9850	9850	9850	9850	70
544	20230707	105800	55442640	9850	9850	9850	9850	0
545	20230707	105700	55442640	9850	9860	9860	9850	425
546	20230707	105600	51254370	9850	9850	9850	9850	0
547	20230707	105500	51254370	9850	9860	9860	9850	74
548	20230707	105400	50525440	9850	9850	9850	9850	0
549	20230707	105300	50525440	9850	9850	9850	9850	0
550	20230707	105200	50525440	9850	9860	9860	9850	72
551	20230707	105100	49815640	9850	9850	9850	9850	0
552	20230707	105000	49815640	9850	9850	9850	9850	0
553	20230707	104900	49815640	9850	9850	9850	9850	0
554	20230707	104800	49815640	9850	9850	9850	9850	138
555	20230707	104700	48456340	9850	9850	9850	9850	0
556	20230707	104600	48456340	9850	9850	9920	9850	226
557	20230707	104500	46229990	9860	9850	9860	9850	80
558	20230707	104400	45441980	9860	9860	9860	9860	13
559	20230707	104300	45313800	9860	9860	9860	9860	148
560	20230707	104200	43854520	9860	9850	9860	9850	125
561	20230707	104100	42622720	9850	9870	9870	9850	58
562	20230707	104000	42051160	9890	9890	9890	9890	0
563	20230707	103900	42051160	9890	9930	9930	9890	64
564	20230707	103800	41417690	9930	9920	9950	9860	185
565	20230707	103700	39593120	9900	9860	9900	9860	105
566	20230707	103600	38557620	9860	9860	9860	9860	0
567	20230707	103500	38557620	9860	9860	9860	9860	71
568	20230707	103400	37857560	9870	9860	9870	9860	4
569	20230707	103300	37818110	9870	9870	9870	9870	0
570	20230707	103200	37818110	9870	9870	9870	9870	0
571	20230707	103100	37818110	9870	9870	9870	9870	71
572	20230707	103000	37117340	9870	9870	9870	9870	0
573	20230707	102900	37117340	9870	9870	9870	9870	0
574	20230707	102800	37117340	9870	9870	9870	9870	81
575	20230707	102700	36317870	9870	9870	9870	9870	0
576	20230707	102600	36317870	9870	9870	9870	9870	0
577	20230707	102500	36317870	9870	9870	9870	9870	0
578	20230707	102400	36317870	9870	9870	9870	9870	70
579	20230707	102300	35626970	9860	9860	9860	9860	0
580	20230707	102200	35626970	9860	9860	9860	9860	0
581	20230707	102100	35626970	9860	9860	9860	9860	70
582	20230707	102000	34936770	9860	9860	9860	9860	0
583	20230707	101900	34936770	9860	9860	9860	9860	50
584	20230707	101800	34443770	9860	9860	9860	9860	75
585	20230707	101700	33704270	9870	9870	9870	9870	2
586	20230707	101600	33684530	9870	9870	9870	9870	100
587	20230707	101500	32697530	9860	9860	9860	9860	0
588	20230707	101400	32697530	9860	9870	9870	9860	105
589	20230707	101300	31661300	9870	9870	9870	9870	0
590	20230707	101200	31661300	9870	9870	9870	9870	0
591	20230707	101100	31661300	9870	9880	9880	9870	70
592	20230707	101000	30969840	9890	9890	9890	9890	0
593	20230707	100900	30969840	9890	9890	9890	9890	70
594	20230707	100800	30277540	9920	9920	9920	9920	0
595	20230707	100700	30277540	9920	9920	9920	9920	0
596	20230707	100600	30277540	9920	9920	9920	9920	0
597	20230707	100500	30277540	9920	9890	9920	9890	100
598	20230707	100400	29287640	9920	9920	9920	9920	0
599	20230707	100300	29287640	9920	9920	9920	9920	100
600	20230707	100200	28295640	9880	9880	9880	9880	0
601	20230707	100100	28295640	9880	9870	9880	9870	146
602	20230707	100000	26854220	9880	9890	9890	9880	100
603	20230707	095900	25865520	9890	9890	9890	9890	0
604	20230707	095800	25865520	9890	9890	9890	9890	0
605	20230707	095700	25865520	9890	9890	9890	9890	407
606	20230707	095600	21840290	9890	9900	9900	9890	70
607	20230707	095500	21147760	9890	9890	9890	9890	0
608	20230707	095400	21147760	9890	9890	9890	9890	46
609	20230707	095300	20692820	9900	9900	9900	9900	24
610	20230707	095200	20455220	9900	9900	9900	9900	164
611	20230707	095100	18831620	9910	9910	9910	9910	16
612	20230707	095000	18673060	9940	9940	9940	9940	0
613	20230707	094900	18673060	9940	9940	9940	9940	1
614	20230707	094800	18663120	9900	9900	9900	9900	0
615	20230707	094700	18663120	9900	9900	9900	9900	18
616	20230707	094600	18484920	9910	9910	9910	9910	52
617	20230707	094500	17969600	9910	9920	9920	9910	60
618	20230707	094400	17374950	9900	9900	9900	9900	0
619	20230707	094300	17374950	9900	9960	9960	9900	20
620	20230707	094200	17176310	9960	9960	9960	9960	1
621	20230707	094100	17166350	9900	9900	9900	9900	0
622	20230707	094000	17166350	9900	9900	9900	9900	6
623	20230707	093900	17106950	9900	9900	9900	9900	64
624	20230707	093800	16473350	9900	9910	9910	9900	28
625	20230707	093700	16196100	9960	9950	9960	9950	5
626	20230707	093600	16146310	9900	9910	9910	9900	71
627	20230707	093500	15442760	9960	9960	9960	9960	1
628	20230707	093400	15432800	9910	9910	9910	9910	0
629	20230707	093300	15432800	9910	9910	9910	9910	0
630	20230707	093200	15432800	9910	9910	9910	9910	0
631	20230707	093100	15432800	9910	9910	9910	9910	0
632	20230707	093000	15432800	9910	9910	9910	9910	0
633	20230707	092900	15432800	9910	9910	9910	9910	0
634	20230707	092800	15432800	9910	9910	9910	9910	0
635	20230707	092700	15432800	9910	9910	9910	9910	0
636	20230707	092600	15432800	9910	9910	9910	9910	0
637	20230707	092500	15432800	9910	9910	9910	9910	0
638	20230707	092400	15432800	9910	9900	9910	9900	204
639	20230707	092300	13411190	9900	9900	9900	9900	4
640	20230707	092200	13371590	9900	9900	9900	9900	0
641	20230707	092100	13371590	9900	9900	9900	9900	177
642	20230707	092000	11619290	9910	9910	9910	9910	53
643	20230707	091900	11094060	9910	9910	9910	9910	0
644	20230707	091800	11094060	9910	9920	9920	9910	93
645	20230707	091700	10172420	9910	9910	9910	9910	0
646	20230707	091600	10172420	9910	9910	9910	9910	0
647	20230707	091500	10172420	9910	9910	9910	9910	1
648	20230707	091400	10162510	9910	9910	9910	9910	0
649	20230707	091300	10162510	9910	9910	9910	9910	2
650	20230707	091200	10142690	9900	9900	9900	9900	38
651	20230707	091100	9766490	9900	9900	9900	9900	138
652	20230707	091000	8400290	9900	9900	9900	9900	20
653	20230707	090900	8202290	9970	9970	9970	9970	0
654	20230707	090800	8202290	9970	9970	9970	9970	0
655	20230707	090700	8202290	9970	9970	9970	9970	0
656	20230707	090600	8202290	9970	9860	9970	9860	111
657	20230707	090500	7095810	9960	9960	9960	9960	0
658	20230707	090400	7095810	9960	9960	9960	9960	519
659	20230707	090300	1926570	9960	9950	9960	9950	28
660	20230707	090200	1647720	9960	9870	9960	9850	57
661	20230707	090100	1084700	9970	9970	9970	9970	0
662	20230707	090000	1084700	9970	9850	9970	9850	110