KissMeData/139990/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	200800	415531970	9600	9600	9600	9600	1114
3	20230705	200700	415531970	9600	9600	9600	9600	0
4	20230705	200600	415531970	9600	9600	9600	9600	0
5	20230705	200500	415531970	9600	9600	9600	9600	0
6	20230705	200400	415531970	9600	9600	9600	9600	0
7	20230705	200300	415531970	9600	9600	9600	9600	0
8	20230705	200200	415531970	9600	9600	9600	9600	0
9	20230705	200100	415531970	9600	9600	9600	9600	0
10	20230705	200000	415531970	9600	9600	9600	9600	0
11	20230705	195900	415531970	9600	9600	9600	9600	0
12	20230705	195800	415531970	9600	9600	9600	9600	0
13	20230705	195700	415531970	9600	9600	9600	9600	0
14	20230705	195600	415531970	9600	9600	9600	9600	0
15	20230705	195500	415531970	9600	9600	9600	9600	0
16	20230705	195400	415531970	9600	9600	9600	9600	0
17	20230705	195300	415531970	9600	9600	9600	9600	0
18	20230705	195200	415531970	9600	9600	9600	9600	0
19	20230705	195100	415531970	9600	9600	9600	9600	0
20	20230705	195000	415531970	9600	9600	9600	9600	0
21	20230705	194900	415531970	9600	9600	9600	9600	0
22	20230705	194800	415531970	9600	9600	9600	9600	0
23	20230705	194700	415531970	9600	9600	9600	9600	0
24	20230705	194600	415531970	9600	9600	9600	9600	0
25	20230705	194500	415531970	9600	9600	9600	9600	0
26	20230705	194400	415531970	9600	9600	9600	9600	0
27	20230705	194300	415531970	9600	9600	9600	9600	0
28	20230705	194200	415531970	9600	9600	9600	9600	0
29	20230705	194100	415531970	9600	9600	9600	9600	0
30	20230705	194000	415531970	9600	9600	9600	9600	0
31	20230705	193900	415531970	9600	9600	9600	9600	0
32	20230705	193800	415531970	9600	9600	9600	9600	1114
33	20230705	193700	415531970	9600	9600	9600	9600	0
34	20230705	193600	415531970	9600	9600	9600	9600	0
35	20230705	193500	415531970	9600	9600	9600	9600	0
36	20230705	193400	415531970	9600	9600	9600	9600	0
37	20230705	193300	415531970	9600	9600	9600	9600	0
38	20230705	193200	415531970	9600	9600	9600	9600	0
39	20230705	193100	415531970	9600	9600	9600	9600	0
40	20230705	193000	415531970	9600	9600	9600	9600	0
41	20230705	192900	415531970	9600	9600	9600	9600	0
42	20230705	192800	415531970	9600	9600	9600	9600	0
43	20230705	192700	415531970	9600	9600	9600	9600	0
44	20230705	192600	415531970	9600	9600	9600	9600	0
45	20230705	192500	415531970	9600	9600	9600	9600	0
46	20230705	192400	415531970	9600	9600	9600	9600	0
47	20230705	192300	415531970	9600	9600	9600	9600	0
48	20230705	192200	415531970	9600	9600	9600	9600	0
49	20230705	192100	415531970	9600	9600	9600	9600	0
50	20230705	192000	415531970	9600	9600	9600	9600	0
51	20230705	191900	415531970	9600	9600	9600	9600	0
52	20230705	191800	415531970	9600	9600	9600	9600	0
53	20230705	191700	415531970	9600	9600	9600	9600	0
54	20230705	191600	415531970	9600	9600	9600	9600	0
55	20230705	191500	415531970	9600	9600	9600	9600	0
56	20230705	191400	415531970	9600	9600	9600	9600	0
57	20230705	191300	415531970	9600	9600	9600	9600	0
58	20230705	191200	415531970	9600	9600	9600	9600	0
59	20230705	191100	415531970	9600	9600	9600	9600	0
60	20230705	191000	415531970	9600	9600	9600	9600	0
61	20230705	190900	415531970	9600	9600	9600	9600	0
62	20230705	190800	415531970	9600	9600	9600	9600	1114
63	20230705	190700	415531970	9600	9600	9600	9600	0
64	20230705	190600	415531970	9600	9600	9600	9600	0
65	20230705	190500	415531970	9600	9600	9600	9600	0
66	20230705	190400	415531970	9600	9600	9600	9600	0
67	20230705	190300	415531970	9600	9600	9600	9600	0
68	20230705	190200	415531970	9600	9600	9600	9600	0
69	20230705	190100	415531970	9600	9600	9600	9600	0
70	20230705	190000	415531970	9600	9600	9600	9600	0
71	20230705	185900	415531970	9600	9600	9600	9600	0
72	20230705	185800	415531970	9600	9600	9600	9600	0
73	20230705	185700	415531970	9600	9600	9600	9600	0
74	20230705	185600	415531970	9600	9600	9600	9600	0
75	20230705	185500	415531970	9600	9600	9600	9600	0
76	20230705	185400	415531970	9600	9600	9600	9600	0
77	20230705	185300	415531970	9600	9600	9600	9600	0
78	20230705	185200	415531970	9600	9600	9600	9600	0
79	20230705	185100	415531970	9600	9600	9600	9600	0
80	20230705	185000	415531970	9600	9600	9600	9600	0
81	20230705	184900	415531970	9600	9600	9600	9600	0
82	20230705	184800	415531970	9600	9600	9600	9600	0
83	20230705	184700	415531970	9600	9600	9600	9600	0
84	20230705	184600	415531970	9600	9600	9600	9600	0
85	20230705	184500	415531970	9600	9600	9600	9600	0
86	20230705	184400	415531970	9600	9600	9600	9600	0
87	20230705	184300	415531970	9600	9600	9600	9600	0
88	20230705	184200	415531970	9600	9600	9600	9600	0
89	20230705	184100	415531970	9600	9600	9600	9600	0
90	20230705	184000	415531970	9600	9600	9600	9600	0
91	20230705	183900	415531970	9600	9600	9600	9600	0
92	20230705	183800	415531970	9600	9600	9600	9600	1114
93	20230705	183700	415531970	9600	9600	9600	9600	0
94	20230705	183600	415531970	9600	9600	9600	9600	0
95	20230705	183500	415531970	9600	9600	9600	9600	0
96	20230705	183400	415531970	9600	9600	9600	9600	0
97	20230705	183300	415531970	9600	9600	9600	9600	0
98	20230705	183200	415531970	9600	9600	9600	9600	0
99	20230705	183100	415531970	9600	9600	9600	9600	0
100	20230705	183000	415531970	9600	9600	9600	9600	0
101	20230705	182900	415531970	9600	9600	9600	9600	0
102	20230705	182800	415531970	9600	9600	9600	9600	0
103	20230705	182700	415531970	9600	9600	9600	9600	0
104	20230705	182600	415531970	9600	9600	9600	9600	0
105	20230705	182500	415531970	9600	9600	9600	9600	0
106	20230705	182400	415531970	9600	9600	9600	9600	0
107	20230705	182300	415531970	9600	9600	9600	9600	0
108	20230705	182200	415531970	9600	9600	9600	9600	0
109	20230705	182100	415531970	9600	9600	9600	9600	0
110	20230705	182000	415531970	9600	9600	9600	9600	0
111	20230705	181900	415531970	9600	9600	9600	9600	0
112	20230705	181800	415531970	9600	9600	9600	9600	0
113	20230705	181700	415531970	9600	9600	9600	9600	0
114	20230705	181600	415531970	9600	9600	9600	9600	0
115	20230705	181500	415531970	9600	9600	9600	9600	0
116	20230705	181400	415531970	9600	9600	9600	9600	0
117	20230705	181300	415531970	9600	9600	9600	9600	0
118	20230705	181200	415531970	9600	9600	9600	9600	0
119	20230705	181100	415531970	9600	9600	9600	9600	0
120	20230705	181000	415531970	9600	9600	9600	9600	0
121	20230705	180900	415531970	9600	9600	9600	9600	0
122	20230705	180800	415531970	9600	9600	9600	9600	1114
123	20230705	180700	415531970	9600	9600	9600	9600	0
124	20230705	180600	415531970	9600	9600	9600	9600	0
125	20230705	180500	415531970	9600	9600	9600	9600	0
126	20230705	180400	415531970	9600	9600	9600	9600	0
127	20230705	180300	415531970	9600	9600	9600	9600	0
128	20230705	180200	415531970	9600	9600	9600	9600	0
129	20230705	180100	415531970	9600	9600	9600	9600	0
130	20230705	180000	415531970	9600	9600	9600	9600	0
131	20230705	175900	415531970	9600	9600	9600	9600	0
132	20230705	175800	415531970	9600	9600	9600	9600	0
133	20230705	175700	415531970	9600	9600	9600	9600	0
134	20230705	175600	415531970	9600	9600	9600	9600	0
135	20230705	175500	415531970	9600	9600	9600	9600	0
136	20230705	175400	415531970	9600	9600	9600	9600	0
137	20230705	175300	415531970	9600	9600	9600	9600	0
138	20230705	175200	415531970	9600	9600	9600	9600	0
139	20230705	175100	415531970	9600	9600	9600	9600	0
140	20230705	175000	415531970	9600	9600	9600	9600	0
141	20230705	174900	415531970	9600	9600	9600	9600	0
142	20230705	174800	415531970	9600	9600	9600	9600	0
143	20230705	174700	415531970	9600	9600	9600	9600	0
144	20230705	174600	415531970	9600	9600	9600	9600	0
145	20230705	174500	415531970	9600	9600	9600	9600	0
146	20230705	174400	415531970	9600	9600	9600	9600	0
147	20230705	174300	415531970	9600	9600	9600	9600	0
148	20230705	174200	415531970	9600	9600	9600	9600	0
149	20230705	174100	415531970	9600	9600	9600	9600	0
150	20230705	174000	415531970	9600	9600	9600	9600	0
151	20230705	173900	415531970	9600	9600	9600	9600	0
152	20230705	173800	415531970	9600	9600	9600	9600	1114
153	20230705	173700	415531970	9600	9600	9600	9600	0
154	20230705	173600	415531970	9600	9600	9600	9600	0
155	20230705	173500	415531970	9600	9600	9600	9600	0
156	20230705	173400	415531970	9600	9600	9600	9600	0
157	20230705	173300	415531970	9600	9600	9600	9600	0
158	20230705	173200	415531970	9600	9600	9600	9600	0
159	20230705	173100	415531970	9600	9600	9600	9600	0
160	20230705	173000	415531970	9600	9600	9600	9600	0
161	20230705	172900	415531970	9600	9600	9600	9600	0
162	20230705	172800	415531970	9600	9600	9600	9600	0
163	20230705	172700	415531970	9600	9600	9600	9600	0
164	20230705	172600	415531970	9600	9600	9600	9600	0
165	20230705	172500	415531970	9600	9600	9600	9600	0
166	20230705	172400	415531970	9600	9600	9600	9600	0
167	20230705	172300	415531970	9600	9600	9600	9600	0
168	20230705	172200	415531970	9600	9600	9600	9600	0
169	20230705	172100	415531970	9600	9600	9600	9600	0
170	20230705	172000	415531970	9600	9600	9600	9600	0
171	20230705	171900	415531970	9600	9600	9600	9600	0
172	20230705	171800	415531970	9600	9600	9600	9600	0
173	20230705	171700	415531970	9600	9600	9600	9600	0
174	20230705	171600	415531970	9600	9600	9600	9600	0
175	20230705	171500	415531970	9600	9600	9600	9600	0
176	20230705	171400	415531970	9600	9600	9600	9600	0
177	20230705	171300	415531970	9600	9600	9600	9600	0
178	20230705	171200	415531970	9600	9600	9600	9600	0
179	20230705	171100	415531970	9600	9600	9600	9600	0
180	20230705	171000	415531970	9600	9600	9600	9600	0
181	20230705	170900	415531970	9600	9600	9600	9600	0
182	20230705	170800	415531970	9600	9600	9600	9600	1114
183	20230705	170700	415531970	9600	9600	9600	9600	0
184	20230705	170600	415531970	9600	9600	9600	9600	0
185	20230705	170500	415531970	9600	9600	9600	9600	0
186	20230705	170400	415531970	9600	9600	9600	9600	0
187	20230705	170300	415531970	9600	9600	9600	9600	0
188	20230705	170200	415531970	9600	9600	9600	9600	0
189	20230705	170100	415531970	9600	9600	9600	9600	0
190	20230705	170000	415531970	9600	9600	9600	9600	0
191	20230705	165900	415531970	9600	9600	9600	9600	0
192	20230705	165800	415531970	9600	9600	9600	9600	0
193	20230705	165700	415531970	9600	9600	9600	9600	0
194	20230705	165600	415531970	9600	9600	9600	9600	0
195	20230705	165500	415531970	9600	9600	9600	9600	0
196	20230705	165400	415531970	9600	9600	9600	9600	0
197	20230705	165300	415531970	9600	9600	9600	9600	0
198	20230705	165200	415531970	9600	9600	9600	9600	0
199	20230705	165100	415531970	9600	9600	9600	9600	0
200	20230705	165000	415531970	9600	9600	9600	9600	0
201	20230705	164900	415531970	9600	9600	9600	9600	0
202	20230705	164800	415531970	9600	9600	9600	9600	0
203	20230705	164700	415531970	9600	9600	9600	9600	0
204	20230705	164600	415531970	9600	9600	9600	9600	0
205	20230705	164500	415531970	9600	9600	9600	9600	0
206	20230705	164400	415531970	9600	9600	9600	9600	0
207	20230705	164300	415531970	9600	9600	9600	9600	0
208	20230705	164200	415531970	9600	9600	9600	9600	0
209	20230705	164100	415531970	9600	9600	9600	9600	0
210	20230705	164000	415531970	9600	9600	9600	9600	0
211	20230705	163900	415531970	9600	9600	9600	9600	0
212	20230705	163800	415531970	9600	9600	9600	9600	1114
213	20230705	163700	415531970	9600	9600	9600	9600	0
214	20230705	163600	415531970	9600	9600	9600	9600	0
215	20230705	163500	415531970	9600	9600	9600	9600	0
216	20230705	163400	415531970	9600	9600	9600	9600	0
217	20230705	163300	415531970	9600	9600	9600	9600	0
218	20230705	163200	415531970	9600	9600	9600	9600	0
219	20230705	163100	415531970	9600	9600	9600	9600	0
220	20230705	163000	415531970	9600	9600	9600	9600	0
221	20230705	162900	415531970	9600	9600	9600	9600	0
222	20230705	162800	415531970	9600	9600	9600	9600	0
223	20230705	162700	415531970	9600	9600	9600	9600	0
224	20230705	162600	415531970	9600	9600	9600	9600	0
225	20230705	162500	415531970	9600	9600	9600	9600	0
226	20230705	162400	415531970	9600	9600	9600	9600	0
227	20230705	162300	415531970	9600	9600	9600	9600	0
228	20230705	162200	415531970	9600	9600	9600	9600	0
229	20230705	162100	415531970	9600	9600	9600	9600	0
230	20230705	162000	415531970	9600	9600	9600	9600	0
231	20230705	161900	415531970	9600	9600	9600	9600	0
232	20230705	161800	415531970	9600	9600	9600	9600	0
233	20230705	161700	415531970	9600	9600	9600	9600	0
234	20230705	161600	415531970	9600	9600	9600	9600	0
235	20230705	161500	415531970	9600	9600	9600	9600	0
236	20230705	161400	415531970	9600	9600	9600	9600	0
237	20230705	161300	415531970	9600	9600	9600	9600	0
238	20230705	161200	415531970	9600	9600	9600	9600	0
239	20230705	161100	415531970	9600	9600	9600	9600	0
240	20230705	161000	415531970	9600	9600	9600	9600	0
241	20230705	160900	415531970	9600	9600	9600	9600	0
242	20230705	160800	415531970	9600	9600	9600	9600	1114
243	20230705	160700	415531970	9600	9600	9600	9600	0
244	20230705	160600	415531970	9600	9600	9600	9600	0
245	20230705	160500	415531970	9600	9600	9600	9600	0
246	20230705	160400	415531970	9600	9600	9600	9600	0
247	20230705	160300	415531970	9600	9600	9600	9600	0
248	20230705	160200	415531970	9600	9600	9600	9600	0
249	20230705	160100	415531970	9600	9600	9600	9600	0
250	20230705	160000	415531970	9600	9600	9600	9600	0
251	20230705	155900	415531970	9600	9600	9600	9600	0
252	20230705	155800	415531970	9600	9600	9600	9600	0
253	20230705	155700	415531970	9600	9600	9600	9600	0
254	20230705	155600	415531970	9600	9600	9600	9600	0
255	20230705	155500	415531970	9600	9600	9600	9600	0
256	20230705	155400	415531970	9600	9600	9600	9600	0
257	20230705	155300	415531970	9600	9600	9600	9600	0
258	20230705	155200	415531970	9600	9600	9600	9600	0
259	20230705	155100	415531970	9600	9600	9600	9600	0
260	20230705	155000	415531970	9600	9600	9600	9600	0
261	20230705	154900	415531970	9600	9600	9600	9600	0
262	20230705	154800	415531970	9600	9600	9600	9600	0
263	20230705	154700	415531970	9600	9600	9600	9600	0
264	20230705	154600	415531970	9600	9600	9600	9600	0
265	20230705	154500	415531970	9600	9600	9600	9600	0
266	20230705	154400	415531970	9600	9600	9600	9600	0
267	20230705	154300	415531970	9600	9600	9600	9600	0
268	20230705	154200	415531970	9600	9600	9600	9600	0
269	20230705	154100	415531970	9600	9600	9600	9600	0
270	20230705	154000	415531970	9600	9600	9600	9600	0
271	20230705	153900	415531970	9600	9600	9600	9600	0
272	20230705	153800	415531970	9600	9600	9600	9600	1114
273	20230705	153700	415531970	9600	9600	9600	9600	0
274	20230705	153600	415531970	9600	9600	9600	9600	0
275	20230705	153500	415531970	9600	9600	9600	9600	0
276	20230705	153400	415531970	9600	9600	9600	9600	0
277	20230705	153300	415531970	9600	9600	9600	9600	0
278	20230705	153200	415531970	9600	9600	9600	9600	0
279	20230705	153100	415531970	9600	9600	9600	9600	0
280	20230705	153000	415531970	9600	9600	9600	9600	1114
281	20230705	152900	404837570	9610	9610	9610	9610	0
282	20230705	152800	404837570	9610	9610	9610	9610	0
283	20230705	152700	404837570	9610	9610	9610	9610	0
284	20230705	152600	404837570	9610	9610	9610	9610	0
285	20230705	152500	404837570	9610	9610	9610	9610	0
286	20230705	152400	404837570	9610	9610	9610	9610	0
287	20230705	152300	404837570	9610	9610	9610	9610	0
288	20230705	152200	404837570	9610	9610	9610	9610	0
289	20230705	152100	404837570	9610	9610	9610	9610	0
290	20230705	152000	404837570	9610	9610	9610	9610	0
291	20230705	151900	404837570	9610	9610	9610	9600	111
292	20230705	151800	403771220	9610	9610	9610	9610	1
293	20230705	151700	403761610	9610	9610	9610	9610	100
294	20230705	151600	402800610	9610	9610	9610	9610	3
295	20230705	151500	402771780	9610	9600	9610	9600	210
296	20230705	151400	400755070	9610	9610	9610	9610	2
297	20230705	151300	400735850	9600	9600	9600	9600	451
298	20230705	151200	396406250	9600	9600	9600	9600	19
299	20230705	151100	396223850	9610	9600	9610	9600	99
300	20230705	151000	395273440	9600	9600	9600	9600	172
301	20230705	150900	393622240	9610	9610	9610	9610	60
302	20230705	150800	393045640	9600	9600	9600	9600	160
303	20230705	150700	391509640	9610	9610	9610	9610	104
304	20230705	150600	390510200	9610	9610	9610	9610	21
305	20230705	150500	390308390	9620	9610	9620	9610	2
306	20230705	150400	390289160	9600	9600	9600	9600	0
307	20230705	150300	390289160	9600	9610	9610	9600	829
308	20230705	150200	382327960	9620	9620	9620	9620	1
309	20230705	150100	382318340	9610	9620	9620	9610	245
310	20230705	150000	379963450	9620	9620	9620	9620	0
311	20230705	145900	379963450	9620	9620	9620	9620	1
312	20230705	145800	379953830	9610	9610	9610	9610	203
313	20230705	145700	378003000	9620	9620	9620	9620	0
314	20230705	145600	378003000	9620	9620	9620	9620	3
315	20230705	145500	377974140	9620	9620	9620	9620	245
316	20230705	145400	375617240	9630	9630	9630	9630	6
317	20230705	145300	375559460	9630	9630	9630	9630	0
318	20230705	145200	375559460	9630	9630	9630	9630	4
319	20230705	145100	375520940	9630	9630	9630	9630	16
320	20230705	145000	375366860	9630	9630	9630	9630	10
321	20230705	144900	375270560	9630	9630	9630	9630	12
322	20230705	144800	375155000	9630	9630	9630	9630	1
323	20230705	144700	375145370	9630	9630	9630	9630	0
324	20230705	144600	375145370	9630	9630	9630	9630	0
325	20230705	144500	375145370	9630	9630	9630	9630	12
326	20230705	144400	375029810	9630	9630	9630	9630	0
327	20230705	144300	375029810	9630	9630	9630	9630	0
328	20230705	144200	375029810	9630	9630	9630	9630	1
329	20230705	144100	375020180	9630	9630	9630	9630	0
330	20230705	144000	375020180	9630	9630	9630	9630	0
331	20230705	143900	375020180	9630	9630	9630	9630	0
332	20230705	143800	375020180	9630	9630	9630	9630	0
333	20230705	143700	375020180	9630	9630	9630	9630	215
334	20230705	143600	372949730	9670	9630	9670	9630	20
335	20230705	143500	372756730	9630	9630	9630	9630	35
336	20230705	143400	372419680	9620	9620	9620	9620	0
337	20230705	143300	372419680	9620	9620	9620	9620	11
338	20230705	143200	372313860	9620	9620	9620	9620	0
339	20230705	143100	372313860	9620	9620	9620	9620	0
340	20230705	143000	372313860	9620	9620	9620	9620	1
341	20230705	142900	372304240	9620	9620	9620	9620	42
342	20230705	142800	371900200	9620	9620	9620	9620	437
343	20230705	142700	367696260	9620	9620	9620	9620	0
344	20230705	142600	367696260	9620	9620	9620	9620	0
345	20230705	142500	367696260	9620	9620	9620	9620	0
346	20230705	142400	367696260	9620	9620	9620	9620	300
347	20230705	142300	364810260	9620	9620	9620	9620	1975
348	20230705	142200	345810760	9620	9620	9620	9620	0
349	20230705	142100	345810760	9620	9630	9630	9620	221
350	20230705	142000	343682640	9630	9630	9630	9630	0
351	20230705	141900	343682640	9630	9630	9630	9630	0
352	20230705	141800	343682640	9630	9630	9630	9630	335
353	20230705	141700	340456590	9630	9630	9630	9630	18
354	20230705	141600	340283250	9620	9630	9630	9620	14
355	20230705	141500	340148470	9620	9620	9620	9620	30
356	20230705	141400	339859870	9620	9620	9620	9620	0
357	20230705	141300	339859870	9620	9620	9620	9620	27
358	20230705	141200	339600130	9630	9630	9630	9620	507
359	20230705	141100	334721020	9630	9630	9630	9630	15
360	20230705	141000	334576570	9640	9650	9660	9640	58
361	20230705	140900	334016780	9650	9650	9650	9650	93
362	20230705	140800	333119330	9650	9650	9650	9650	1
363	20230705	140700	333109680	9680	9680	9680	9680	30
364	20230705	140600	332819280	9680	9680	9680	9680	3
365	20230705	140500	332790240	9650	9650	9650	9650	7
366	20230705	140400	332722690	9650	9650	9650	9650	1
367	20230705	140300	332713040	9680	9680	9680	9680	6
368	20230705	140200	332654960	9690	9690	9690	9690	0
369	20230705	140100	332654960	9690	9690	9690	9690	10
370	20230705	140000	332558060	9690	9690	9690	9690	0
371	20230705	135900	332558060	9690	9690	9690	9690	108
372	20230705	135800	331511540	9680	9670	9680	9670	50
373	20230705	135700	331027780	9680	9670	9680	9670	52
374	20230705	135600	330524540	9650	9650	9650	9650	8
375	20230705	135500	330447340	9670	9650	9670	9650	34
376	20230705	135400	330119220	9650	9650	9650	9650	13
377	20230705	135300	329993770	9650	9650	9650	9650	360
378	20230705	135200	326519770	9630	9630	9630	9630	0
379	20230705	135100	326519770	9630	9630	9630	9620	625
380	20230705	135000	320503510	9650	9640	9650	9640	281
381	20230705	134900	317794430	9640	9640	9640	9640	40
382	20230705	134800	317408830	9640	9640	9640	9640	0
383	20230705	134700	317408830	9640	9640	9640	9640	1
384	20230705	134600	317399190	9650	9650	9650	9650	0
385	20230705	134500	317399190	9650	9650	9650	9650	2
386	20230705	134400	317379890	9650	9650	9650	9650	0
387	20230705	134300	317379890	9650	9650	9650	9650	2
388	20230705	134200	317360590	9650	9650	9650	9650	1
389	20230705	134100	317350940	9650	9650	9650	9650	0
390	20230705	134000	317350940	9650	9650	9650	9650	105
391	20230705	133900	316337690	9650	9650	9650	9650	1
392	20230705	133800	316328040	9650	9650	9650	9650	10
393	20230705	133700	316231540	9650	9640	9650	9640	25
394	20230705	133600	315990490	9640	9640	9640	9640	0
395	20230705	133500	315990490	9640	9640	9640	9640	0
396	20230705	133400	315990490	9640	9650	9650	9640	152
397	20230705	133300	314525160	9650	9650	9650	9650	0
398	20230705	133200	314525160	9650	9650	9650	9650	11
399	20230705	133100	314419010	9650	9640	9650	9640	224
400	20230705	133000	312257520	9640	9650	9650	9640	315
401	20230705	132900	309217880	9650	9650	9650	9650	0
402	20230705	132800	309217880	9650	9650	9650	9650	2
403	20230705	132700	309198580	9650	9650	9650	9650	1
404	20230705	132600	309188930	9640	9640	9640	9640	337
405	20230705	132500	305940250	9640	9660	9660	9640	14
406	20230705	132400	305805120	9660	9700	9700	9660	6
407	20230705	132300	305747120	9650	9690	9690	9620	3330
408	20230705	132200	273572020	9700	9700	9700	9700	250
409	20230705	132100	271147020	9720	9720	9720	9720	0
410	20230705	132000	271147020	9720	9720	9720	9720	0
411	20230705	131900	271147020	9720	9720	9720	9720	0
412	20230705	131800	271147020	9720	9720	9720	9720	0
413	20230705	131700	271147020	9720	9710	9720	9710	1137
414	20230705	131600	260098370	9720	9720	9720	9720	0
415	20230705	131500	260098370	9720	9720	9720	9720	0
416	20230705	131400	260098370	9720	9720	9720	9720	1
417	20230705	131300	260088650	9700	9700	9700	9700	0
418	20230705	131200	260088650	9700	9710	9710	9700	70
419	20230705	131100	259409110	9710	9710	9710	9710	0
420	20230705	131000	259409110	9710	9710	9710	9710	0
421	20230705	130900	259409110	9710	9710	9710	9710	0
422	20230705	130800	259409110	9710	9710	9710	9710	95
423	20230705	130700	258486660	9720	9720	9720	9720	31
424	20230705	130600	258185340	9720	9720	9720	9720	0
425	20230705	130500	258185340	9720	9720	9720	9720	0
426	20230705	130400	258185340	9720	9720	9720	9720	68
427	20230705	130300	257524380	9720	9720	9720	9720	38
428	20230705	130200	257155020	9720	9720	9720	9720	40
429	20230705	130100	256766220	9720	9720	9720	9720	34
430	20230705	130000	256435740	9720	9720	9720	9720	0
431	20230705	125900	256435740	9720	9720	9720	9720	150
432	20230705	125800	254977740	9700	9700	9700	9700	276
433	20230705	125700	252300540	9720	9720	9720	9720	0
434	20230705	125600	252300540	9720	9720	9720	9720	16
435	20230705	125500	252145020	9700	9700	9700	9700	1
436	20230705	125400	252135320	9700	9700	9700	9700	0
437	20230705	125300	252135320	9700	9700	9700	9700	0
438	20230705	125200	252135320	9700	9700	9700	9700	0
439	20230705	125100	252135320	9700	9700	9700	9700	109
440	20230705	125000	251078020	9710	9710	9710	9710	0
441	20230705	124900	251078020	9710	9710	9710	9710	0
442	20230705	124800	251078020	9710	9710	9710	9710	20
443	20230705	124700	250883820	9700	9700	9700	9700	0
444	20230705	124600	250883820	9700	9700	9700	9700	0
445	20230705	124500	250883820	9700	9700	9700	9700	0
446	20230705	124400	250883820	9700	9710	9710	9700	232
447	20230705	124300	248633410	9720	9720	9720	9720	0
448	20230705	124200	248633410	9720	9720	9720	9720	0
449	20230705	124100	248633410	9720	9720	9720	9720	0
450	20230705	124000	248633410	9720	9720	9720	9720	20
451	20230705	123900	248439010	9720	9720	9720	9720	0
452	20230705	123800	248439010	9720	9720	9720	9720	1
453	20230705	123700	248429290	9700	9700	9700	9700	0
454	20230705	123600	248429290	9700	9710	9710	9700	241
455	20230705	123500	246089600	9710	9710	9710	9710	0
456	20230705	123400	246089600	9710	9710	9710	9710	0
457	20230705	123300	246089600	9710	9710	9710	9710	50
458	20230705	123200	245604100	9710	9710	9710	9710	2
459	20230705	123100	245584680	9710	9710	9710	9710	0
460	20230705	123000	245584680	9710	9710	9710	9710	0
461	20230705	122900	245584680	9710	9710	9710	9710	0
462	20230705	122800	245584680	9710	9710	9710	9710	0
463	20230705	122700	245584680	9710	9720	9720	9710	1065
464	20230705	122600	235233180	9730	9730	9730	9730	1
465	20230705	122500	235223450	9730	9730	9730	9730	2
466	20230705	122400	235203990	9720	9730	9730	9720	712
467	20230705	122300	228276240	9730	9730	9730	9730	0
468	20230705	122200	228276240	9730	9730	9730	9730	0
469	20230705	122100	228276240	9730	9730	9730	9730	0
470	20230705	122000	228276240	9730	9730	9730	9730	300
471	20230705	121900	225357240	9730	9730	9730	9730	0
472	20230705	121800	225357240	9730	9730	9730	9730	0
473	20230705	121700	225357240	9730	9730	9730	9730	0
474	20230705	121600	225357240	9730	9730	9730	9730	0
475	20230705	121500	225357240	9730	9730	9730	9730	0
476	20230705	121400	225357240	9730	9730	9730	9730	40
477	20230705	121300	224968040	9730	9730	9730	9730	0
478	20230705	121200	224968040	9730	9730	9730	9730	0
479	20230705	121100	224968040	9730	9740	9740	9730	13
480	20230705	121000	224841540	9740	9740	9740	9740	1
481	20230705	120900	224831800	9740	9740	9740	9740	474
482	20230705	120800	220215040	9740	9750	9750	9740	606
483	20230705	120700	214306600	9750	9750	9750	9750	0
484	20230705	120600	214306600	9750	9750	9750	9750	0
485	20230705	120500	214306600	9750	9750	9750	9750	0
486	20230705	120400	214306600	9750	9750	9750	9750	10
487	20230705	120300	214209100	9750	9740	9750	9740	48
488	20230705	120200	213741570	9750	9750	9750	9750	0
489	20230705	120100	213741570	9750	9750	9750	9750	0
490	20230705	120000	213741570	9750	9750	9750	9750	0
491	20230705	115900	213741570	9750	9750	9750	9750	0
492	20230705	115800	213741570	9750	9750	9750	9750	0
493	20230705	115700	213741570	9750	9750	9750	9750	7
494	20230705	115600	213673320	9740	9740	9740	9740	0
495	20230705	115500	213673320	9740	9740	9740	9740	83
496	20230705	115400	212864900	9750	9750	9750	9750	0
497	20230705	115300	212864900	9750	9750	9750	9750	0
498	20230705	115200	212864900	9750	9750	9750	9750	24
499	20230705	115100	212630900	9750	9750	9750	9750	0
500	20230705	115000	212630900	9750	9750	9750	9750	4
501	20230705	114900	212591900	9750	9750	9750	9750	0
502	20230705	114800	212591900	9750	9750	9750	9750	0
503	20230705	114700	212591900	9750	9750	9750	9750	0
504	20230705	114600	212591900	9750	9750	9750	9750	50
505	20230705	114500	212104400	9780	9780	9780	9780	30
506	20230705	114400	211811000	9780	9780	9780	9780	0
507	20230705	114300	211811000	9780	9780	9780	9780	0
508	20230705	114200	211811000	9780	9780	9780	9780	1
509	20230705	114100	211801220	9740	9740	9740	9740	0
510	20230705	114000	211801220	9740	9730	9740	9730	285
511	20230705	113900	209026170	9730	9730	9730	9730	1
512	20230705	113800	209016440	9730	9730	9730	9730	0
513	20230705	113700	209016440	9730	9730	9730	9730	0
514	20230705	113600	209016440	9730	9740	9740	9730	40
515	20230705	113500	208627080	9740	9740	9740	9740	0
516	20230705	113400	208627080	9740	9740	9740	9740	357
517	20230705	113300	205149900	9730	9730	9730	9730	0
518	20230705	113200	205149900	9730	9770	9770	9730	233
519	20230705	113100	202876790	9790	9790	9790	9790	1
520	20230705	113000	202867000	9790	9790	9790	9790	0
521	20230705	112900	202867000	9790	9790	9790	9790	0
522	20230705	112800	202867000	9790	9790	9790	9790	0
523	20230705	112700	202867000	9790	9790	9790	9790	0
524	20230705	112600	202867000	9790	9790	9790	9790	30
525	20230705	112500	202573300	9790	9790	9790	9790	0
526	20230705	112400	202573300	9790	9770	9790	9770	105
527	20230705	112300	201545390	9770	9770	9770	9770	74
528	20230705	112200	200822410	9790	9790	9790	9790	10
529	20230705	112100	200724510	9790	9790	9790	9790	1
530	20230705	112000	200714720	9790	9790	9790	9790	0
531	20230705	111900	200714720	9790	9790	9790	9790	1
532	20230705	111800	200704930	9790	9790	9790	9790	0
533	20230705	111700	200704930	9790	9790	9790	9790	1
534	20230705	111600	200695140	9790	9790	9790	9790	0
535	20230705	111500	200695140	9790	9790	9790	9790	589
536	20230705	111400	194928830	9800	9780	9800	9780	65
537	20230705	111300	194292500	9790	9790	9790	9790	1
538	20230705	111200	194282710	9800	9800	9800	9800	0
539	20230705	111100	194282710	9800	9800	9800	9800	0
540	20230705	111000	194282710	9800	9780	9800	9780	102
541	20230705	110900	193283500	9770	9770	9770	9770	2
542	20230705	110800	193263960	9760	9760	9760	9760	15
543	20230705	110700	193117560	9760	9760	9760	9760	1
544	20230705	110600	193107800	9770	9770	9770	9770	5
545	20230705	110500	193058950	9770	9770	9770	9770	5
546	20230705	110400	193010100	9760	9760	9760	9760	0
547	20230705	110300	193010100	9760	9760	9760	9760	0
548	20230705	110200	193010100	9760	9760	9760	9760	178
549	20230705	110100	191272820	9790	9790	9790	9790	0
550	20230705	110000	191272820	9790	9790	9790	9790	0
551	20230705	105900	191272820	9790	9790	9790	9790	0
552	20230705	105800	191272820	9790	9770	9790	9760	167
553	20230705	105700	189642740	9790	9790	9790	9790	0
554	20230705	105600	189642740	9790	9790	9790	9790	1
555	20230705	105500	189632950	9760	9760	9760	9760	10
556	20230705	105400	189535350	9760	9790	9790	9760	354
557	20230705	105300	186075040	9810	9810	9810	9810	10
558	20230705	105200	185976940	9810	9820	9820	9810	223
559	20230705	105100	183788260	9820	9840	9840	9820	253
560	20230705	105000	181303690	9820	9820	9820	9820	22
561	20230705	104900	181087650	9850	9850	9850	9850	157
562	20230705	104800	179541200	9850	9850	9850	9850	18
563	20230705	104700	179363900	9850	9850	9860	9850	141
564	20230705	104600	177975040	9850	9850	9850	9850	122
565	20230705	104500	176773340	9850	9840	9870	9840	181
566	20230705	104400	174991310	9870	9860	9870	9860	171
567	20230705	104300	173303930	9860	9850	9860	9840	528
568	20230705	104200	168099310	9850	9810	9850	9780	610
569	20230705	104100	162099490	9810	9780	9810	9780	286
570	20230705	104000	159302110	9810	9810	9810	9810	0
571	20230705	103900	159302110	9810	9820	9820	9750	343
572	20230705	103800	155933930	9820	9730	9820	9730	2015
573	20230705	103700	136269580	9730	9730	9730	9730	97
574	20230705	103600	135325770	9730	9700	9730	9700	622
575	20230705	103500	129282460	9700	9700	9700	9700	101
576	20230705	103400	128302760	9700	9700	9700	9700	0
577	20230705	103300	128302760	9700	9700	9700	9700	0
578	20230705	103200	128302760	9700	9700	9700	9700	0
579	20230705	103100	128302760	9700	9700	9700	9700	128
580	20230705	103000	127061160	9700	9710	9710	9700	190
581	20230705	102900	125218060	9720	9720	9720	9720	0
582	20230705	102800	125218060	9720	9720	9720	9720	3
583	20230705	102700	125188900	9680	9690	9690	9680	76
584	20230705	102600	124453180	9720	9720	9720	9720	1
585	20230705	102500	124443460	9680	9680	9680	9680	0
586	20230705	102400	124443460	9680	9680	9680	9680	0
587	20230705	102300	124443460	9680	9680	9680	9680	0
588	20230705	102200	124443460	9680	9680	9680	9680	40
589	20230705	102100	124056260	9680	9680	9680	9680	560
590	20230705	102000	118635460	9680	9680	9680	9680	0
591	20230705	101900	118635460	9680	9680	9680	9680	0
592	20230705	101800	118635460	9680	9680	9680	9680	0
593	20230705	101700	118635460	9680	9680	9680	9680	0
594	20230705	101600	118635460	9680	9680	9680	9680	0
595	20230705	101500	118635460	9680	9680	9680	9680	2
596	20230705	101400	118616100	9670	9670	9670	9670	0
597	20230705	101300	118616100	9670	9670	9670	9670	12
598	20230705	101200	118500060	9670	9670	9670	9670	0
599	20230705	101100	118500060	9670	9700	9700	9670	496
600	20230705	101000	113697830	9700	9710	9710	9700	92
601	20230705	100900	112804830	9710	9710	9710	9710	1
602	20230705	100800	112795120	9720	9720	9720	9720	0
603	20230705	100700	112795120	9720	9720	9720	9720	23
604	20230705	100600	112571560	9680	9680	9680	9680	24
605	20230705	100500	112339240	9680	9680	9680	9680	9
606	20230705	100400	112252120	9680	9680	9680	9680	0
607	20230705	100300	112252120	9680	9680	9680	9680	0
608	20230705	100200	112252120	9680	9680	9680	9680	0
609	20230705	100100	112252120	9680	9720	9720	9680	267
610	20230705	100000	109662300	9710	9710	9710	9710	11
611	20230705	095900	109555490	9710	9710	9710	9710	20
612	20230705	095800	109361290	9710	9710	9710	9710	99
613	20230705	095700	108400000	9710	9710	9710	9710	251
614	20230705	095600	105962790	9720	9720	9720	9720	0
615	20230705	095500	105962790	9720	9720	9720	9720	0
616	20230705	095400	105962790	9720	9720	9720	9720	0
617	20230705	095300	105962790	9720	9710	9720	9710	13
618	20230705	095200	105836450	9720	9720	9720	9720	0
619	20230705	095100	105836450	9720	9720	9720	9720	43
620	20230705	095000	105418490	9720	9720	9720	9720	21
621	20230705	094900	105214370	9720	9720	9720	9720	6
622	20230705	094800	105156050	9730	9730	9730	9730	25
623	20230705	094700	104912800	9730	9730	9730	9730	0
624	20230705	094600	104912800	9730	9730	9730	9730	100
625	20230705	094500	103939800	9720	9720	9720	9720	1
626	20230705	094400	103930080	9730	9730	9730	9730	100
627	20230705	094300	102957080	9730	9730	9730	9730	1
628	20230705	094200	102947350	9660	9660	9660	9660	0
629	20230705	094100	102947350	9660	9660	9660	9660	3
630	20230705	094000	102918370	9650	9650	9650	9650	0
631	20230705	093900	102918370	9650	9720	9720	9650	1692
632	20230705	093800	86560830	9740	9740	9740	9740	1
633	20230705	093700	86551090	9740	9740	9740	9740	11
634	20230705	093600	86443950	9720	9720	9740	9720	5
635	20230705	093500	86395290	9720	9720	9720	9720	165
636	20230705	093400	84791490	9720	9730	9740	9720	122
637	20230705	093300	83605180	9740	9730	9740	9730	3
638	20230705	093200	83575980	9740	9730	9740	9730	2006
639	20230705	093100	64038210	9720	9720	9720	9720	24
640	20230705	093000	63804930	9720	9720	9720	9720	0
641	20230705	092900	63804930	9720	9720	9720	9720	0
642	20230705	092800	63804930	9720	9720	9720	9720	1
643	20230705	092700	63795210	9670	9670	9670	9670	361
644	20230705	092600	60304340	9680	9700	9700	9680	50
645	20230705	092500	59820320	9730	9730	9730	9730	0
646	20230705	092400	59820320	9730	9730	9730	9730	0
647	20230705	092300	59820320	9730	9730	9730	9730	0
648	20230705	092200	59820320	9730	9730	9730	9730	432
649	20230705	092100	55616960	9680	9680	9680	9680	0
650	20230705	092000	55616960	9680	9680	9680	9680	0
651	20230705	091900	55616960	9680	9680	9680	9680	31
652	20230705	091800	55316880	9680	9680	9680	9680	49
653	20230705	091700	54842560	9670	9680	9680	9670	501
654	20230705	091600	49994700	9680	9680	9680	9680	251
655	20230705	091500	47565020	9680	9730	9750	9680	799
656	20230705	091400	39811530	9750	9750	9750	9750	1
657	20230705	091300	39801780	9750	9750	9750	9750	0
658	20230705	091200	39801780	9750	9750	9750	9750	0
659	20230705	091100	39801780	9750	9750	9750	9750	118
660	20230705	091000	38651280	9760	9720	9760	9710	752
661	20230705	090900	31348620	9710	9740	9740	9710	1363
662	20230705	090800	18076520	9800	9740	9800	9740	136
663	20230705	090700	16749890	9750	9750	9750	9750	181
664	20230705	090600	14985140	9750	9780	9780	9750	48
665	20230705	090500	14516800	9780	9780	9780	9780	501
666	20230705	090400	9617020	9780	9800	9800	9780	2
667	20230705	090300	9597440	9810	9810	9810	9810	6
668	20230705	090200	9538580	9810	9810	9810	9810	0
669	20230705	090100	9538580	9810	9790	9810	9790	622
670	20230705	090000	3446080	9790	9790	9790	9790	352