KissMeData/166480/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200500	478368470	7960	7960	7960	7960	257
3	20230704	200400	478368470	7960	7960	7960	7960	0
4	20230704	200300	478368470	7960	7960	7960	7960	0
5	20230704	200200	478368470	7960	7960	7960	7960	0
6	20230704	200100	478368470	7960	7960	7960	7960	0
7	20230704	200000	478368470	7960	7960	7960	7960	0
8	20230704	195900	478368470	7960	7960	7960	7960	0
9	20230704	195800	478368470	7960	7960	7960	7960	0
10	20230704	195700	478368470	7960	7960	7960	7960	0
11	20230704	195600	478368470	7960	7960	7960	7960	0
12	20230704	195500	478368470	7960	7960	7960	7960	0
13	20230704	195400	478368470	7960	7960	7960	7960	0
14	20230704	195300	478368470	7960	7960	7960	7960	0
15	20230704	195200	478368470	7960	7960	7960	7960	0
16	20230704	195100	478368470	7960	7960	7960	7960	0
17	20230704	195000	478368470	7960	7960	7960	7960	0
18	20230704	194900	478368470	7960	7960	7960	7960	0
19	20230704	194800	478368470	7960	7960	7960	7960	0
20	20230704	194700	478368470	7960	7960	7960	7960	0
21	20230704	194600	478368470	7960	7960	7960	7960	0
22	20230704	194500	478368470	7960	7960	7960	7960	0
23	20230704	194400	478368470	7960	7960	7960	7960	0
24	20230704	194300	478368470	7960	7960	7960	7960	0
25	20230704	194200	478368470	7960	7960	7960	7960	0
26	20230704	194100	478368470	7960	7960	7960	7960	0
27	20230704	194000	478368470	7960	7960	7960	7960	0
28	20230704	193900	478368470	7960	7960	7960	7960	0
29	20230704	193800	478368470	7960	7960	7960	7960	0
30	20230704	193700	478368470	7960	7960	7960	7960	0
31	20230704	193600	478368470	7960	7960	7960	7960	0
32	20230704	193500	478368470	7960	7960	7960	7960	257
33	20230704	193400	478368470	7960	7960	7960	7960	0
34	20230704	193300	478368470	7960	7960	7960	7960	0
35	20230704	193200	478368470	7960	7960	7960	7960	0
36	20230704	193100	478368470	7960	7960	7960	7960	0
37	20230704	193000	478368470	7960	7960	7960	7960	0
38	20230704	192900	478368470	7960	7960	7960	7960	0
39	20230704	192800	478368470	7960	7960	7960	7960	0
40	20230704	192700	478368470	7960	7960	7960	7960	0
41	20230704	192600	478368470	7960	7960	7960	7960	0
42	20230704	192500	478368470	7960	7960	7960	7960	0
43	20230704	192400	478368470	7960	7960	7960	7960	0
44	20230704	192300	478368470	7960	7960	7960	7960	0
45	20230704	192200	478368470	7960	7960	7960	7960	0
46	20230704	192100	478368470	7960	7960	7960	7960	0
47	20230704	192000	478368470	7960	7960	7960	7960	0
48	20230704	191900	478368470	7960	7960	7960	7960	0
49	20230704	191800	478368470	7960	7960	7960	7960	0
50	20230704	191700	478368470	7960	7960	7960	7960	0
51	20230704	191600	478368470	7960	7960	7960	7960	0
52	20230704	191500	478368470	7960	7960	7960	7960	0
53	20230704	191400	478368470	7960	7960	7960	7960	0
54	20230704	191300	478368470	7960	7960	7960	7960	0
55	20230704	191200	478368470	7960	7960	7960	7960	0
56	20230704	191100	478368470	7960	7960	7960	7960	0
57	20230704	191000	478368470	7960	7960	7960	7960	0
58	20230704	190900	478368470	7960	7960	7960	7960	0
59	20230704	190800	478368470	7960	7960	7960	7960	0
60	20230704	190700	478368470	7960	7960	7960	7960	0
61	20230704	190600	478368470	7960	7960	7960	7960	0
62	20230704	190500	478368470	7960	7960	7960	7960	257
63	20230704	190400	478368470	7960	7960	7960	7960	0
64	20230704	190300	478368470	7960	7960	7960	7960	0
65	20230704	190200	478368470	7960	7960	7960	7960	0
66	20230704	190100	478368470	7960	7960	7960	7960	0
67	20230704	190000	478368470	7960	7960	7960	7960	0
68	20230704	185900	478368470	7960	7960	7960	7960	0
69	20230704	185800	478368470	7960	7960	7960	7960	0
70	20230704	185700	478368470	7960	7960	7960	7960	0
71	20230704	185600	478368470	7960	7960	7960	7960	0
72	20230704	185500	478368470	7960	7960	7960	7960	0
73	20230704	185400	478368470	7960	7960	7960	7960	0
74	20230704	185300	478368470	7960	7960	7960	7960	0
75	20230704	185200	478368470	7960	7960	7960	7960	0
76	20230704	185100	478368470	7960	7960	7960	7960	0
77	20230704	185000	478368470	7960	7960	7960	7960	0
78	20230704	184900	478368470	7960	7960	7960	7960	0
79	20230704	184800	478368470	7960	7960	7960	7960	0
80	20230704	184700	478368470	7960	7960	7960	7960	0
81	20230704	184600	478368470	7960	7960	7960	7960	0
82	20230704	184500	478368470	7960	7960	7960	7960	0
83	20230704	184400	478368470	7960	7960	7960	7960	0
84	20230704	184300	478368470	7960	7960	7960	7960	0
85	20230704	184200	478368470	7960	7960	7960	7960	0
86	20230704	184100	478368470	7960	7960	7960	7960	0
87	20230704	184000	478368470	7960	7960	7960	7960	0
88	20230704	183900	478368470	7960	7960	7960	7960	0
89	20230704	183800	478368470	7960	7960	7960	7960	0
90	20230704	183700	478368470	7960	7960	7960	7960	0
91	20230704	183600	478368470	7960	7960	7960	7960	0
92	20230704	183500	478368470	7960	7960	7960	7960	257
93	20230704	183400	478368470	7960	7960	7960	7960	0
94	20230704	183300	478368470	7960	7960	7960	7960	0
95	20230704	183200	478368470	7960	7960	7960	7960	0
96	20230704	183100	478368470	7960	7960	7960	7960	0
97	20230704	183000	478368470	7960	7960	7960	7960	0
98	20230704	182900	478368470	7960	7960	7960	7960	0
99	20230704	182800	478368470	7960	7960	7960	7960	0
100	20230704	182700	478368470	7960	7960	7960	7960	0
101	20230704	182600	478368470	7960	7960	7960	7960	0
102	20230704	182500	478368470	7960	7960	7960	7960	0
103	20230704	182400	478368470	7960	7960	7960	7960	0
104	20230704	182300	478368470	7960	7960	7960	7960	0
105	20230704	182200	478368470	7960	7960	7960	7960	0
106	20230704	182100	478368470	7960	7960	7960	7960	0
107	20230704	182000	478368470	7960	7960	7960	7960	0
108	20230704	181900	478368470	7960	7960	7960	7960	0
109	20230704	181800	478368470	7960	7960	7960	7960	0
110	20230704	181700	478368470	7960	7960	7960	7960	0
111	20230704	181600	478368470	7960	7960	7960	7960	0
112	20230704	181500	478368470	7960	7960	7960	7960	0
113	20230704	181400	478368470	7960	7960	7960	7960	0
114	20230704	181300	478368470	7960	7960	7960	7960	0
115	20230704	181200	478368470	7960	7960	7960	7960	0
116	20230704	181100	478368470	7960	7960	7960	7960	0
117	20230704	181000	478368470	7960	7960	7960	7960	0
118	20230704	180900	478368470	7960	7960	7960	7960	0
119	20230704	180800	478368470	7960	7960	7960	7960	0
120	20230704	180700	478368470	7960	7960	7960	7960	0
121	20230704	180600	478368470	7960	7960	7960	7960	0
122	20230704	180500	478368470	7960	7960	7960	7960	257
123	20230704	180400	478368470	7960	7960	7960	7960	0
124	20230704	180300	478368470	7960	7960	7960	7960	0
125	20230704	180200	478368470	7960	7960	7960	7960	0
126	20230704	180100	478368470	7960	7960	7960	7960	0
127	20230704	180000	478368470	7960	7960	7960	7960	0
128	20230704	175900	478368470	7960	7960	7960	7960	0
129	20230704	175800	478368470	7960	7960	7960	7960	0
130	20230704	175700	478368470	7960	7960	7960	7960	0
131	20230704	175600	478368470	7960	7960	7960	7960	0
132	20230704	175500	478368470	7960	7960	7960	7960	0
133	20230704	175400	478368470	7960	7960	7960	7960	0
134	20230704	175300	478368470	7960	7960	7960	7960	0
135	20230704	175200	478368470	7960	7960	7960	7960	0
136	20230704	175100	478368470	7960	7960	7960	7960	0
137	20230704	175000	478368470	7960	7960	7960	7960	0
138	20230704	174900	478368470	7960	7960	7960	7960	0
139	20230704	174800	478368470	7960	7960	7960	7960	0
140	20230704	174700	478368470	7960	7960	7960	7960	0
141	20230704	174600	478368470	7960	7960	7960	7960	0
142	20230704	174500	478368470	7960	7960	7960	7960	0
143	20230704	174400	478368470	7960	7960	7960	7960	0
144	20230704	174300	478368470	7960	7960	7960	7960	0
145	20230704	174200	478368470	7960	7960	7960	7960	0
146	20230704	174100	478368470	7960	7960	7960	7960	0
147	20230704	174000	478368470	7960	7960	7960	7960	0
148	20230704	173900	478368470	7960	7960	7960	7960	0
149	20230704	173800	478368470	7960	7960	7960	7960	0
150	20230704	173700	478368470	7960	7960	7960	7960	0
151	20230704	173600	478368470	7960	7960	7960	7960	0
152	20230704	173500	478368470	7960	7960	7960	7960	257
153	20230704	173400	478368470	7960	7960	7960	7960	0
154	20230704	173300	478368470	7960	7960	7960	7960	0
155	20230704	173200	478368470	7960	7960	7960	7960	0
156	20230704	173100	478368470	7960	7960	7960	7960	0
157	20230704	173000	478368470	7960	7960	7960	7960	0
158	20230704	172900	478368470	7960	7960	7960	7960	0
159	20230704	172800	478368470	7960	7960	7960	7960	0
160	20230704	172700	478368470	7960	7960	7960	7960	0
161	20230704	172600	478368470	7960	7960	7960	7960	0
162	20230704	172500	478368470	7960	7960	7960	7960	0
163	20230704	172400	478368470	7960	7960	7960	7960	0
164	20230704	172300	478368470	7960	7960	7960	7960	0
165	20230704	172200	478368470	7960	7960	7960	7960	0
166	20230704	172100	478368470	7960	7960	7960	7960	0
167	20230704	172000	478368470	7960	7960	7960	7960	0
168	20230704	171900	478368470	7960	7960	7960	7960	0
169	20230704	171800	478368470	7960	7960	7960	7960	0
170	20230704	171700	478368470	7960	7960	7960	7960	0
171	20230704	171600	478368470	7960	7960	7960	7960	0
172	20230704	171500	478368470	7960	7960	7960	7960	0
173	20230704	171400	478368470	7960	7960	7960	7960	0
174	20230704	171300	478368470	7960	7960	7960	7960	0
175	20230704	171200	478368470	7960	7960	7960	7960	0
176	20230704	171100	478368470	7960	7960	7960	7960	0
177	20230704	171000	478368470	7960	7960	7960	7960	0
178	20230704	170900	478368470	7960	7960	7960	7960	0
179	20230704	170800	478368470	7960	7960	7960	7960	0
180	20230704	170700	478368470	7960	7960	7960	7960	0
181	20230704	170600	478368470	7960	7960	7960	7960	0
182	20230704	170500	478368470	7960	7960	7960	7960	257
183	20230704	170400	478368470	7960	7960	7960	7960	0
184	20230704	170300	478368470	7960	7960	7960	7960	0
185	20230704	170200	478368470	7960	7960	7960	7960	0
186	20230704	170100	478368470	7960	7960	7960	7960	0
187	20230704	170000	478368470	7960	7960	7960	7960	0
188	20230704	165900	478368470	7960	7960	7960	7960	0
189	20230704	165800	478368470	7960	7960	7960	7960	0
190	20230704	165700	478368470	7960	7960	7960	7960	0
191	20230704	165600	478368470	7960	7960	7960	7960	0
192	20230704	165500	478368470	7960	7960	7960	7960	0
193	20230704	165400	478368470	7960	7960	7960	7960	0
194	20230704	165300	478368470	7960	7960	7960	7960	0
195	20230704	165200	478368470	7960	7960	7960	7960	0
196	20230704	165100	478368470	7960	7960	7960	7960	0
197	20230704	165000	478368470	7960	7960	7960	7960	0
198	20230704	164900	478368470	7960	7960	7960	7960	0
199	20230704	164800	478368470	7960	7960	7960	7960	0
200	20230704	164700	478368470	7960	7960	7960	7960	0
201	20230704	164600	478368470	7960	7960	7960	7960	0
202	20230704	164500	478368470	7960	7960	7960	7960	0
203	20230704	164400	478368470	7960	7960	7960	7960	0
204	20230704	164300	478368470	7960	7960	7960	7960	0
205	20230704	164200	478368470	7960	7960	7960	7960	0
206	20230704	164100	478368470	7960	7960	7960	7960	0
207	20230704	164000	478368470	7960	7960	7960	7960	0
208	20230704	163900	478368470	7960	7960	7960	7960	0
209	20230704	163800	478368470	7960	7960	7960	7960	0
210	20230704	163700	478368470	7960	7960	7960	7960	0
211	20230704	163600	478368470	7960	7960	7960	7960	0
212	20230704	163500	478368470	7960	7960	7960	7960	257
213	20230704	163400	478368470	7960	7960	7960	7960	0
214	20230704	163300	478368470	7960	7960	7960	7960	0
215	20230704	163200	478368470	7960	7960	7960	7960	0
216	20230704	163100	478368470	7960	7960	7960	7960	0
217	20230704	163000	478368470	7960	7960	7960	7960	0
218	20230704	162900	478368470	7960	7960	7960	7960	0
219	20230704	162800	478368470	7960	7960	7960	7960	0
220	20230704	162700	478368470	7960	7960	7960	7960	0
221	20230704	162600	478368470	7960	7960	7960	7960	0
222	20230704	162500	478368470	7960	7960	7960	7960	0
223	20230704	162400	478368470	7960	7960	7960	7960	0
224	20230704	162300	478368470	7960	7960	7960	7960	0
225	20230704	162200	478368470	7960	7960	7960	7960	0
226	20230704	162100	478368470	7960	7960	7960	7960	0
227	20230704	162000	478368470	7960	7960	7960	7960	0
228	20230704	161900	478368470	7960	7960	7960	7960	0
229	20230704	161800	478368470	7960	7960	7960	7960	0
230	20230704	161700	478368470	7960	7960	7960	7960	0
231	20230704	161600	478368470	7960	7960	7960	7960	0
232	20230704	161500	478368470	7960	7960	7960	7960	0
233	20230704	161400	478368470	7960	7960	7960	7960	0
234	20230704	161300	478368470	7960	7960	7960	7960	0
235	20230704	161200	478368470	7960	7960	7960	7960	0
236	20230704	161100	478368470	7960	7960	7960	7960	0
237	20230704	161000	478368470	7960	7960	7960	7960	0
238	20230704	160900	478368470	7960	7960	7960	7960	0
239	20230704	160800	478368470	7960	7960	7960	7960	0
240	20230704	160700	478368470	7960	7960	7960	7960	0
241	20230704	160600	478368470	7960	7960	7960	7960	0
242	20230704	160500	478368470	7960	7960	7960	7960	257
243	20230704	160400	478368470	7960	7960	7960	7960	0
244	20230704	160300	478368470	7960	7960	7960	7960	0
245	20230704	160200	478368470	7960	7960	7960	7960	0
246	20230704	160100	478368470	7960	7960	7960	7960	0
247	20230704	160000	478368470	7960	7960	7960	7960	0
248	20230704	155900	478368470	7960	7960	7960	7960	0
249	20230704	155800	478368470	7960	7960	7960	7960	0
250	20230704	155700	478368470	7960	7960	7960	7960	0
251	20230704	155600	478368470	7960	7960	7960	7960	0
252	20230704	155500	478368470	7960	7960	7960	7960	0
253	20230704	155400	478368470	7960	7960	7960	7960	0
254	20230704	155300	478368470	7960	7960	7960	7960	0
255	20230704	155200	478368470	7960	7960	7960	7960	0
256	20230704	155100	478368470	7960	7960	7960	7960	0
257	20230704	155000	478368470	7960	7960	7960	7960	0
258	20230704	154900	478368470	7960	7960	7960	7960	0
259	20230704	154800	478368470	7960	7960	7960	7960	0
260	20230704	154700	478368470	7960	7960	7960	7960	0
261	20230704	154600	478368470	7960	7960	7960	7960	0
262	20230704	154500	478368470	7960	7960	7960	7960	0
263	20230704	154400	478368470	7960	7960	7960	7960	0
264	20230704	154300	478368470	7960	7960	7960	7960	0
265	20230704	154200	478368470	7960	7960	7960	7960	0
266	20230704	154100	478368470	7960	7960	7960	7960	0
267	20230704	154000	478368470	7960	7960	7960	7960	0
268	20230704	153900	478368470	7960	7960	7960	7960	0
269	20230704	153800	478368470	7960	7960	7960	7960	0
270	20230704	153700	478368470	7960	7960	7960	7960	0
271	20230704	153600	478368470	7960	7960	7960	7960	0
272	20230704	153500	478368470	7960	7960	7960	7960	257
273	20230704	153400	478368470	7960	7960	7960	7960	0
274	20230704	153300	478368470	7960	7960	7960	7960	0
275	20230704	153200	478368470	7960	7960	7960	7960	0
276	20230704	153100	478368470	7960	7960	7960	7960	0
277	20230704	153000	478368470	7960	7960	7960	7960	257
278	20230704	152900	476322750	7940	7940	7940	7940	0
279	20230704	152800	476322750	7940	7940	7940	7940	0
280	20230704	152700	476322750	7940	7940	7940	7940	0
281	20230704	152600	476322750	7940	7940	7940	7940	0
282	20230704	152500	476322750	7940	7940	7940	7940	0
283	20230704	152400	476322750	7940	7940	7940	7940	0
284	20230704	152300	476322750	7940	7940	7940	7940	0
285	20230704	152200	476322750	7940	7940	7940	7940	0
286	20230704	152100	476322750	7940	7940	7940	7940	0
287	20230704	152000	476322750	7940	7940	7940	7940	0
288	20230704	151900	476322750	7940	7940	7940	7940	1
289	20230704	151800	476314810	7930	7930	7930	7930	54
290	20230704	151700	475886590	7940	7940	7940	7940	0
291	20230704	151600	475886590	7940	7930	7940	7930	77
292	20230704	151500	475275970	7930	7920	7930	7900	2002
293	20230704	151400	459453000	7930	7920	7930	7920	2
294	20230704	151300	459437150	7930	7930	7930	7930	2
295	20230704	151200	459421290	7930	7930	7930	7930	1
296	20230704	151100	459413360	7920	7920	7920	7920	16
297	20230704	151000	459286640	7930	7910	7930	7910	54
298	20230704	150900	458859480	7930	7920	7930	7910	53
299	20230704	150800	458440200	7930	7930	7930	7930	174
300	20230704	150700	457060380	7910	7910	7920	7910	330
301	20230704	150600	454448080	7910	7910	7910	7910	39
302	20230704	150500	454139590	7920	7920	7920	7920	2
303	20230704	150400	454123750	7920	7920	7920	7920	14
304	20230704	150300	454012870	7910	7910	7910	7910	14
305	20230704	150200	453902130	7910	7910	7910	7910	103
306	20230704	150100	453087400	7910	7930	7930	7910	672
307	20230704	150000	447770920	7930	7920	7930	7920	119
308	20230704	145900	446828410	7930	7930	7930	7930	0
309	20230704	145800	446828410	7930	7930	7930	7930	0
310	20230704	145700	446828410	7930	7930	7930	7930	0
311	20230704	145600	446828410	7930	7920	7930	7920	48
312	20230704	145500	446448240	7920	7920	7920	7920	68
313	20230704	145400	445909680	7920	7920	7920	7920	5
314	20230704	145300	445870080	7920	7920	7920	7920	56
315	20230704	145200	445426560	7930	7940	7940	7930	3
316	20230704	145100	445402750	7940	7940	7940	7940	3
317	20230704	145000	445378930	7930	7930	7930	7930	44
318	20230704	144900	445030010	7930	7930	7930	7930	56
319	20230704	144800	444585930	7930	7930	7930	7930	0
320	20230704	144700	444585930	7930	7910	7930	7910	15
321	20230704	144600	444467260	7910	7910	7910	7910	39
322	20230704	144500	444158770	7920	7920	7920	7920	52
323	20230704	144400	443746930	7920	7920	7920	7920	0
324	20230704	144300	443746930	7920	7920	7920	7920	43
325	20230704	144200	443406370	7920	7930	7930	7920	273
326	20230704	144100	441243740	7930	7920	7930	7920	419
327	20230704	144000	437923680	7920	7920	7920	7920	54
328	20230704	143900	437496000	7930	7930	7930	7920	54
329	20230704	143800	437068300	7920	7920	7920	7920	0
330	20230704	143700	437068300	7920	7920	7920	7920	15
331	20230704	143600	436949500	7930	7930	7930	7920	58
332	20230704	143500	436489870	7930	7930	7930	7930	6
333	20230704	143400	436442290	7930	7920	7930	7920	15
334	20230704	143300	436323480	7930	7920	7950	7920	23
335	20230704	143200	436141160	7930	7920	7930	7920	71
336	20230704	143100	435578650	7920	7930	7930	7920	15
337	20230704	143000	435459750	7960	7960	7960	7960	2
338	20230704	142900	435443830	7960	7960	7960	7940	19
339	20230704	142800	435292630	7990	7930	7990	7930	5
340	20230704	142700	435252840	7910	7910	7910	7900	62
341	20230704	142600	434762570	7910	7910	7910	7900	39
342	20230704	142500	434454420	7900	7900	7900	7900	52
343	20230704	142400	434043620	7910	7910	7910	7910	229
344	20230704	142300	432232230	7900	7890	7900	7890	114
345	20230704	142200	431331990	7900	7900	7900	7900	4
346	20230704	142100	431300390	7900	7900	7900	7900	6
347	20230704	142000	431252990	7910	7890	7910	7890	156
348	20230704	141900	430021740	7910	7890	7910	7890	53
349	20230704	141800	429603550	7910	7910	7910	7910	10
350	20230704	141700	429524450	7910	7910	7910	7890	162
351	20230704	141600	428245340	7920	7910	7920	7880	5983
352	20230704	141500	381017240	7920	7920	7920	7920	77
353	20230704	141400	380407400	7910	7910	7910	7910	0
354	20230704	141300	380407400	7910	7910	7910	7910	57
355	20230704	141200	379956530	7910	7910	7910	7910	52
356	20230704	141100	379545210	7910	7910	7910	7910	0
357	20230704	141000	379545210	7910	7910	7910	7910	51
358	20230704	140900	379141800	7910	7920	7920	7910	62
359	20230704	140800	378651280	7920	7920	7920	7920	0
360	20230704	140700	378651280	7920	7920	7920	7920	1
361	20230704	140600	378643360	7910	7910	7910	7910	56
362	20230704	140500	378200400	7910	7910	7910	7910	104
363	20230704	140400	377377760	7910	7910	7910	7910	36
364	20230704	140300	377093000	7910	7910	7910	7900	586
365	20230704	140200	372458020	7910	7900	7910	7900	518
366	20230704	140100	368365800	7900	7900	7900	7900	576
367	20230704	140000	363815400	7910	7910	7910	7910	287
368	20230704	135900	361545230	7930	7930	7930	7930	2
369	20230704	135800	361529370	7910	7920	7920	7910	2583
370	20230704	135700	341095560	7930	7920	7930	7920	18
371	20230704	135600	340952970	7930	7930	7930	7930	3
372	20230704	135500	340929180	7940	7940	7940	7940	123
373	20230704	135400	339952560	7930	7930	7930	7930	30
374	20230704	135300	339714660	7920	7930	7930	7920	30
375	20230704	135200	339476910	7940	7930	7940	7910	1020
376	20230704	135100	331404070	7940	7940	7940	7940	1
377	20230704	135000	331396130	7930	7920	7930	7920	46
378	20230704	134900	331031500	7910	7920	7920	7910	587
379	20230704	134800	326382990	7930	7930	7930	7930	65
380	20230704	134700	325867540	7930	7930	7930	7930	0
381	20230704	134600	325867540	7930	7930	7930	7930	158
382	20230704	134500	324614600	7930	7930	7930	7930	65
383	20230704	134400	324099150	7930	7930	7930	7930	50
384	20230704	134300	323702650	7930	7930	7930	7920	692
385	20230704	134200	318217480	7930	7930	7930	7930	52
386	20230704	134100	317805120	7940	7940	7940	7940	1
387	20230704	134000	317797180	7920	7920	7920	7920	53
388	20230704	133900	317377420	7930	7930	7930	7920	212
389	20230704	133800	315696870	7930	7940	7940	7930	400
390	20230704	133700	312523870	7940	7940	7950	7940	115
391	20230704	133600	311610760	7940	7940	7940	7940	33
392	20230704	133500	311348740	7950	7950	7950	7950	5
393	20230704	133400	311308990	7950	7950	7950	7950	1
394	20230704	133300	311301040	7940	7950	7950	7940	80
395	20230704	133200	310665540	7950	7950	7950	7950	1
396	20230704	133100	310657590	7950	7950	7950	7950	2
397	20230704	133000	310641690	7940	7930	7940	7930	48
398	20230704	132900	310260900	7940	7950	7950	7940	3
399	20230704	132800	310237060	7960	7960	7960	7960	1
400	20230704	132700	310229100	7940	7930	7940	7930	172
401	20230704	132600	308863940	7940	7940	7940	7930	83
402	20230704	132500	308205440	7940	7940	7940	7940	0
403	20230704	132400	308205440	7940	7940	7940	7940	3
404	20230704	132300	308181620	7930	7930	7930	7930	99
405	20230704	132200	307396550	7930	7930	7930	7930	52
406	20230704	132100	306984190	7940	7930	7940	7930	113
407	20230704	132000	306088090	7940	7950	7950	7940	15
408	20230704	131900	305968860	7960	7960	7960	7960	0
409	20230704	131800	305968860	7960	7960	7960	7960	1
410	20230704	131700	305960900	7950	7950	7950	7950	15
411	20230704	131600	305841650	7970	7970	7970	7970	1
412	20230704	131500	305833680	7950	7950	7950	7950	2
413	20230704	131400	305817780	7970	7970	7970	7970	1
414	20230704	131300	305809810	7950	7960	7960	7950	58
415	20230704	131200	305348610	7970	7980	7980	7960	92
416	20230704	131100	304616260	7960	7970	7980	7960	14
417	20230704	131000	304504740	7970	7950	7970	7950	153
418	20230704	130900	303288070	7950	7930	7950	7930	51
419	20230704	130800	302883620	7950	7930	7950	7930	13
420	20230704	130700	302780510	7930	7920	7930	7920	156
421	20230704	130600	301543990	7930	7930	7930	7930	10
422	20230704	130500	301464690	7930	7930	7930	7930	618
423	20230704	130400	296563950	7930	7940	7940	7930	110
424	20230704	130300	295691550	7930	7940	7940	7930	24
425	20230704	130200	295501130	7950	7950	7950	7950	376
426	20230704	130100	292511930	7940	7940	7940	7940	150
427	20230704	130000	291320930	7940	7940	7950	7940	134
428	20230704	125900	290256870	7940	7940	7940	7940	65
429	20230704	125800	289740770	7950	7950	7950	7950	20
430	20230704	125700	289581770	7950	7940	7950	7930	111
431	20230704	125600	288701370	7930	7950	7950	7930	136
432	20230704	125500	287622310	7950	7950	7950	7950	1
433	20230704	125400	287614360	7940	7940	7940	7940	0
434	20230704	125300	287614360	7940	7950	7950	7930	215
435	20230704	125200	285907120	7950	7950	7950	7950	40
436	20230704	125100	285589120	7960	7960	7960	7960	1
437	20230704	125000	285581160	7950	7950	7960	7950	48
438	20230704	124900	285199550	7950	7950	7950	7950	52
439	20230704	124800	284786150	7960	7960	7960	7960	1
440	20230704	124700	284778190	7950	7960	7960	7950	67
441	20230704	124600	284245530	7940	7940	7940	7940	67
442	20230704	124500	283713550	7960	7960	7960	7960	2
443	20230704	124400	283697630	7930	7930	7930	7930	0
444	20230704	124300	283697630	7930	7930	7930	7930	68
445	20230704	124200	283158390	7980	7980	7980	7980	0
446	20230704	124100	283158390	7980	7980	7980	7980	0
447	20230704	124000	283158390	7980	7980	7980	7910	7227
448	20230704	123900	225762810	7990	7990	7990	7990	4
449	20230704	123800	225730850	7990	7990	7990	7990	0
450	20230704	123700	225730850	7990	7980	7990	7980	40
451	20230704	123600	225411640	7980	7990	7990	7980	89
452	20230704	123500	224701090	7990	7990	7990	7990	0
453	20230704	123400	224701090	7990	7990	7990	7990	15
454	20230704	123300	224581240	7990	7990	7990	7990	42
455	20230704	123200	224245660	8000	8000	8000	8000	1
456	20230704	123100	224237660	7990	7990	7990	7990	0
457	20230704	123000	224237660	7990	7990	7990	7990	115
458	20230704	122900	223318810	7990	7990	7990	7990	53
459	20230704	122800	222895340	7980	7980	7980	7980	0
460	20230704	122700	222895340	7980	7990	7990	7980	126
461	20230704	122600	221889750	8000	8000	8000	8000	1
462	20230704	122500	221881750	7990	7990	7990	7990	90
463	20230704	122400	221162650	7990	7980	7990	7980	16
464	20230704	122300	221034960	7980	7990	7990	7980	33
465	20230704	122200	220771610	7990	7980	7990	7980	96
466	20230704	122100	220005510	7990	7990	7990	7990	2
467	20230704	122000	219989530	7980	7980	7980	7980	15
468	20230704	121900	219869830	8000	8000	8000	8000	0
469	20230704	121800	219869830	8000	8000	8000	8000	74
470	20230704	121700	219277830	8000	8010	8010	8000	46
471	20230704	121600	218909730	8000	8000	8000	8000	66
472	20230704	121500	218381730	8000	8000	8000	8000	0
473	20230704	121400	218381730	8000	8000	8000	8000	0
474	20230704	121300	218381730	8000	8000	8000	8000	67
475	20230704	121200	217845730	8000	8000	8000	8000	0
476	20230704	121100	217845730	8000	8000	8000	8000	0
477	20230704	121000	217845730	8000	7990	8000	7990	119
478	20230704	120900	216894170	7990	7990	7990	7990	52
479	20230704	120800	216478690	7990	7990	7990	7990	1
480	20230704	120700	216470700	7990	7990	7990	7990	53
481	20230704	120600	216047230	8000	8000	8000	8000	0
482	20230704	120500	216047230	8000	8000	8000	8000	0
483	20230704	120400	216047230	8000	7990	8000	7990	40
484	20230704	120300	215727380	7990	8000	8000	7990	36
485	20230704	120200	215439700	8000	8000	8000	8000	20
486	20230704	120100	215279700	8000	8000	8000	8000	35
487	20230704	120000	214999700	7990	7990	7990	7990	56
488	20230704	115900	214552260	8000	8000	8000	8000	150
489	20230704	115800	213352260	7990	7990	7990	7990	0
490	20230704	115700	213352260	7990	7990	7990	7990	41
491	20230704	115600	213024670	8000	8000	8000	8000	0
492	20230704	115500	213024670	8000	8000	8000	8000	3
493	20230704	115400	213000670	7990	7990	7990	7990	15
494	20230704	115300	212880820	7990	7990	8000	7990	113
495	20230704	115200	211977740	7990	7980	7990	7980	201
496	20230704	115100	210372250	8000	8000	8000	8000	0
497	20230704	115000	210372250	8000	7990	8000	7990	121
498	20230704	114900	209405210	7990	7990	7990	7990	50
499	20230704	114800	209005710	7990	7990	7990	7990	50
500	20230704	114700	208606210	7990	7990	8000	7990	151
501	20230704	114600	207399710	8000	8000	8000	8000	71
502	20230704	114500	206831710	8000	8010	8010	8000	107
503	20230704	114400	205975640	8010	8000	8010	8000	38
504	20230704	114300	205671620	8000	8000	8000	8000	117
505	20230704	114200	204735620	8000	8000	8000	8000	0
506	20230704	114100	204735620	8000	8000	8000	8000	0
507	20230704	114000	204735620	8000	8000	8000	8000	105
508	20230704	113900	203895620	8000	8000	8000	8000	0
509	20230704	113800	203895620	8000	8000	8000	8000	0
510	20230704	113700	203895620	8000	8010	8010	8000	698
511	20230704	113600	198311300	8010	8010	8010	8010	52
512	20230704	113500	197894780	8010	8010	8010	8010	16
513	20230704	113400	197766620	8010	8000	8010	8000	36
514	20230704	113300	197478610	8000	8000	8000	8000	67
515	20230704	113200	196942610	8000	8000	8000	8000	0
516	20230704	113100	196942610	8000	8000	8000	8000	15
517	20230704	113000	196822610	8000	8010	8010	8000	67
518	20230704	112900	196286260	8010	8010	8010	8010	0
519	20230704	112800	196286260	8010	8000	8010	8000	565
520	20230704	112700	191761610	8000	8000	8000	8000	57
521	20230704	112600	191305610	8000	8000	8000	8000	547
522	20230704	112500	186929610	8000	8000	8000	8000	100
523	20230704	112400	186129610	8000	7990	8000	7990	29
524	20230704	112300	185897890	7990	7990	7990	7990	122
525	20230704	112200	184923110	7990	7990	7990	7990	73
526	20230704	112100	184339840	7990	7990	7990	7990	157
527	20230704	112000	183085410	7990	7990	7990	7990	36
528	20230704	111900	182797770	8000	8000	8000	8000	0
529	20230704	111800	182797770	8000	8000	8000	8000	2
530	20230704	111700	182781770	7990	7990	7990	7990	47
531	20230704	111600	182406240	8000	8000	8000	8000	5
532	20230704	111500	182366240	8000	8000	8000	8000	0
533	20230704	111400	182366240	8000	8000	8000	7990	21
534	20230704	111300	182198390	8010	8010	8010	8010	5
535	20230704	111200	182158340	8010	8010	8010	8010	1
536	20230704	111100	182150330	7990	8000	8000	7990	15
537	20230704	111000	182030340	8000	7990	8010	7990	361
538	20230704	110900	179142840	8000	8000	8000	8000	0
539	20230704	110800	179142840	8000	7990	8000	7990	17
540	20230704	110700	179007000	8000	8000	8000	7980	229
541	20230704	110600	177179170	7990	7990	7990	7990	1
542	20230704	110500	177171180	8000	8000	8000	8000	38
543	20230704	110400	176867180	7990	7990	7990	7990	65
544	20230704	110300	176347830	8000	8000	8000	8000	0
545	20230704	110200	176347830	8000	8000	8000	8000	1
546	20230704	110100	176339830	7990	8000	8000	7990	16
547	20230704	110000	176211980	7990	7990	7990	7990	50
548	20230704	105900	175812480	8000	8000	8000	8000	0
549	20230704	105800	175812480	8000	8000	8000	8000	1
550	20230704	105700	175804480	7990	8000	8000	7990	54
551	20230704	105600	175372950	8000	8000	8000	8000	15
552	20230704	105500	175252950	8000	8000	8000	8000	0
553	20230704	105400	175252950	8000	8000	8000	7990	95
554	20230704	105300	174493510	8000	7990	8000	7990	143
555	20230704	105200	173350920	7990	7990	7990	7990	0
556	20230704	105100	173350920	7990	7990	7990	7980	19
557	20230704	105000	173199260	7980	7990	7990	7980	44
558	20230704	104900	172848040	7990	7990	7990	7990	13
559	20230704	104800	172744170	7990	7990	7990	7990	2
560	20230704	104700	172728190	7980	7980	7980	7980	144
561	20230704	104600	171579070	7990	7990	7990	7990	14
562	20230704	104500	171467210	7990	7980	7990	7980	7
563	20230704	104400	171411330	7990	7980	7990	7980	15
564	20230704	104300	171291620	8000	8000	8000	8000	0
565	20230704	104200	171291620	8000	7990	8000	7990	87
566	20230704	104100	170596480	7990	7980	7990	7980	16
567	20230704	104000	170468790	7990	7980	7990	7980	205
568	20230704	103900	168832830	7980	7980	7990	7980	91
569	20230704	103800	168106620	7980	7980	7980	7980	0
570	20230704	103700	168106620	7980	7990	7990	7980	44
571	20230704	103600	167755480	7990	7990	7990	7990	2
572	20230704	103500	167739500	7980	7980	7980	7980	296
573	20230704	103400	165377420	7980	7980	7980	7980	428
574	20230704	103300	161961980	7980	7980	7980	7980	67
575	20230704	103200	161427320	8060	8060	8060	8060	0
576	20230704	103100	161427320	8060	8060	8060	8060	0
577	20230704	103000	161427320	8060	8050	8060	8050	2
578	20230704	102900	161411210	7970	8040	8040	7970	451
579	20230704	102800	157805920	8100	8050	8100	8050	1430
580	20230704	102700	146227570	8100	8100	8100	8100	0
581	20230704	102600	146227570	8100	7960	8100	7960	3000
582	20230704	102500	122048730	7960	7940	7960	7940	618
583	20230704	102400	117135720	7940	7940	7940	7940	386
584	20230704	102300	114070880	7950	7950	7950	7940	323
585	20230704	102200	111506240	7940	7940	7940	7940	218
586	20230704	102100	109775320	7940	7950	7950	7940	602
587	20230704	102000	104989580	7950	7950	7960	7950	167
588	20230704	101900	103661820	7950	7960	7960	7950	51
589	20230704	101800	103256360	7960	7950	7960	7950	43
590	20230704	101700	102914240	7950	7960	7960	7950	35
591	20230704	101600	102635970	7950	7950	7950	7950	1036
592	20230704	101500	94399770	7960	7960	7960	7960	75
593	20230704	101400	93802770	7960	7960	7960	7950	55
594	20230704	101300	93365500	7960	7960	7960	7960	11
595	20230704	101200	93277940	7960	7960	7960	7960	2
596	20230704	101100	93262020	7960	7960	7960	7950	86
597	20230704	101000	92577610	7960	7970	7970	7960	142
598	20230704	100900	91447110	7980	7960	7990	7960	288
599	20230704	100800	89150600	7960	7950	7960	7950	17
600	20230704	100700	89015430	7950	7950	7950	7950	35
601	20230704	100600	88737180	7960	7960	7960	7960	2
602	20230704	100500	88721260	7960	7960	7960	7960	5
603	20230704	100400	88681460	7960	7960	7960	7950	58
604	20230704	100300	88220260	7960	7960	7960	7950	359
605	20230704	100200	85365160	7980	7960	7980	7960	67
606	20230704	100100	84830540	7960	7960	7960	7960	68
607	20230704	100000	84289260	7950	7960	7960	7950	94
608	20230704	095900	83541430	7960	7960	7960	7960	31
609	20230704	095800	83294670	7960	7960	7960	7960	119
610	20230704	095700	82347430	7960	7950	7960	7950	1021
611	20230704	095600	74230310	7960	7970	7970	7950	1339
612	20230704	095500	63566760	7980	7970	7980	7970	14
613	20230704	095400	63455080	7970	7970	7970	7970	52
614	20230704	095300	63040640	7980	7980	7980	7980	303
615	20230704	095200	60622700	7980	7980	7980	7980	2
616	20230704	095100	60606740	7980	7980	7980	7980	10
617	20230704	095000	60526940	7980	7980	7980	7980	71
618	20230704	094900	59960360	7980	7980	7980	7980	99
619	20230704	094800	59170340	7980	7980	7980	7980	73
620	20230704	094700	58587800	7980	7980	7980	7970	209
621	20230704	094600	56920370	7980	7970	7980	7970	125
622	20230704	094500	55922900	7970	7970	7980	7970	12
623	20230704	094400	55827240	7970	7980	7980	7970	66
624	20230704	094300	55301020	7980	7980	8030	7980	58
625	20230704	094200	54838130	7980	7990	7990	7980	44
626	20230704	094100	54487000	8000	7990	8040	7990	497
627	20230704	094000	50513290	8000	8010	8010	8000	514
628	20230704	093900	46401090	8000	8000	8000	8000	100
629	20230704	093800	45601090	8040	8000	8040	8000	212
630	20230704	093700	43896690	8000	8000	8000	8000	39
631	20230704	093600	43584690	8000	8000	8000	8000	174
632	20230704	093500	42192690	8000	8000	8000	8000	312
633	20230704	093400	39696690	8000	8050	8050	8000	3
634	20230704	093300	39672640	8050	8050	8050	8050	1
635	20230704	093200	39664590	8050	8050	8050	8050	1
636	20230704	093100	39656540	8050	8050	8050	8050	0
637	20230704	093000	39656540	8050	8050	8050	8050	0
638	20230704	092900	39656540	8050	8050	8050	8050	0
639	20230704	092800	39656540	8050	8020	8050	8020	52
640	20230704	092700	39239460	8020	8020	8020	8020	0
641	20230704	092600	39239460	8020	8020	8020	8020	1
642	20230704	092500	39231440	7950	8020	8050	7950	3499
643	20230704	092400	11315520	8050	8050	8050	8050	0
644	20230704	092300	11315520	8050	8050	8050	8050	0
645	20230704	092200	11315520	8050	8050	8050	8050	0
646	20230704	092100	11315520	8050	8050	8050	8050	0
647	20230704	092000	11315520	8050	8050	8050	8050	0
648	20230704	091900	11315520	8050	8050	8050	8050	0
649	20230704	091800	11315520	8050	8050	8050	8050	1
650	20230704	091700	11307470	8050	8050	8050	8050	0
651	20230704	091600	11307470	8050	8040	8050	8000	772
652	20230704	091500	5128150	8050	8050	8050	8050	70
653	20230704	091400	4564650	8050	8050	8050	8050	14
654	20230704	091300	4451950	8050	8050	8050	8050	0
655	20230704	091200	4451950	8050	8050	8050	8050	70
656	20230704	091100	3888450	8050	8050	8050	8050	0
657	20230704	091000	3888450	8050	8050	8050	8050	86
658	20230704	090900	3196150	8050	8050	8050	8050	0
659	20230704	090800	3196150	8050	8050	8050	8050	0
660	20230704	090700	3196150	8050	8050	8050	8050	20
661	20230704	090600	3035150	8050	8050	8050	8050	0
662	20230704	090500	3035150	8050	8050	8050	8050	0
663	20230704	090400	3035150	8050	8050	8050	8050	62
664	20230704	090300	2536050	8050	8050	8050	8050	300
665	20230704	090200	121050	8070	8070	8070	8070	0
666	20230704	090100	121050	8070	8070	8070	8070	1
667	20230704	090000	112980	8070	8070	8070	8070	14