KissMeData/042370/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	191400	1886562430	8880	8880	8880	8880	3573
3	20230704	191300	1886562430	8880	8880	8880	8880	0
4	20230704	191200	1886562430	8880	8880	8880	8880	0
5	20230704	191100	1886562430	8880	8880	8880	8880	0
6	20230704	191000	1886562430	8880	8880	8880	8880	0
7	20230704	190900	1886562430	8880	8880	8880	8880	0
8	20230704	190800	1886562430	8880	8880	8880	8880	0
9	20230704	190700	1886562430	8880	8880	8880	8880	0
10	20230704	190600	1886562430	8880	8880	8880	8880	0
11	20230704	190500	1886562430	8880	8880	8880	8880	0
12	20230704	190400	1886562430	8880	8880	8880	8880	0
13	20230704	190300	1886562430	8880	8880	8880	8880	0
14	20230704	190200	1886562430	8880	8880	8880	8880	0
15	20230704	190100	1886562430	8880	8880	8880	8880	0
16	20230704	190000	1886562430	8880	8880	8880	8880	0
17	20230704	185900	1886562430	8880	8880	8880	8880	0
18	20230704	185800	1886562430	8880	8880	8880	8880	0
19	20230704	185700	1886562430	8880	8880	8880	8880	0
20	20230704	185600	1886562430	8880	8880	8880	8880	0
21	20230704	185500	1886562430	8880	8880	8880	8880	0
22	20230704	185400	1886562430	8880	8880	8880	8880	0
23	20230704	185300	1886562430	8880	8880	8880	8880	0
24	20230704	185200	1886562430	8880	8880	8880	8880	0
25	20230704	185100	1886562430	8880	8880	8880	8880	0
26	20230704	185000	1886562430	8880	8880	8880	8880	0
27	20230704	184900	1886562430	8880	8880	8880	8880	0
28	20230704	184800	1886562430	8880	8880	8880	8880	0
29	20230704	184700	1886562430	8880	8880	8880	8880	0
30	20230704	184600	1886562430	8880	8880	8880	8880	0
31	20230704	184500	1886562430	8880	8880	8880	8880	0
32	20230704	184400	1886562430	8880	8880	8880	8880	3573
33	20230704	184300	1886562430	8880	8880	8880	8880	0
34	20230704	184200	1886562430	8880	8880	8880	8880	0
35	20230704	184100	1886562430	8880	8880	8880	8880	0
36	20230704	184000	1886562430	8880	8880	8880	8880	0
37	20230704	183900	1886562430	8880	8880	8880	8880	0
38	20230704	183800	1886562430	8880	8880	8880	8880	0
39	20230704	183700	1886562430	8880	8880	8880	8880	0
40	20230704	183600	1886562430	8880	8880	8880	8880	0
41	20230704	183500	1886562430	8880	8880	8880	8880	0
42	20230704	183400	1886562430	8880	8880	8880	8880	0
43	20230704	183300	1886562430	8880	8880	8880	8880	0
44	20230704	183200	1886562430	8880	8880	8880	8880	0
45	20230704	183100	1886562430	8880	8880	8880	8880	0
46	20230704	183000	1886562430	8880	8880	8880	8880	0
47	20230704	182900	1886562430	8880	8880	8880	8880	0
48	20230704	182800	1886562430	8880	8880	8880	8880	0
49	20230704	182700	1886562430	8880	8880	8880	8880	0
50	20230704	182600	1886562430	8880	8880	8880	8880	0
51	20230704	182500	1886562430	8880	8880	8880	8880	0
52	20230704	182400	1886562430	8880	8880	8880	8880	0
53	20230704	182300	1886562430	8880	8880	8880	8880	0
54	20230704	182200	1886562430	8880	8880	8880	8880	0
55	20230704	182100	1886562430	8880	8880	8880	8880	0
56	20230704	182000	1886562430	8880	8880	8880	8880	0
57	20230704	181900	1886562430	8880	8880	8880	8880	0
58	20230704	181800	1886562430	8880	8880	8880	8880	0
59	20230704	181700	1886562430	8880	8880	8880	8880	0
60	20230704	181600	1886562430	8880	8880	8880	8880	0
61	20230704	181500	1886562430	8880	8880	8880	8880	0
62	20230704	181400	1886562430	8880	8880	8880	8880	3573
63	20230704	181300	1886562430	8880	8880	8880	8880	0
64	20230704	181200	1886562430	8880	8880	8880	8880	0
65	20230704	181100	1886562430	8880	8880	8880	8880	0
66	20230704	181000	1886562430	8880	8880	8880	8880	0
67	20230704	180900	1886562430	8880	8880	8880	8880	0
68	20230704	180800	1886562430	8880	8880	8880	8880	0
69	20230704	180700	1886562430	8880	8880	8880	8880	0
70	20230704	180600	1886562430	8880	8880	8880	8880	0
71	20230704	180500	1886562430	8880	8880	8880	8880	0
72	20230704	180400	1886562430	8880	8880	8880	8880	0
73	20230704	180300	1886562430	8880	8880	8880	8880	0
74	20230704	180200	1886562430	8880	8880	8880	8880	0
75	20230704	180100	1886562430	8880	8880	8880	8880	0
76	20230704	180000	1886562430	8880	8880	8880	8880	0
77	20230704	175900	1886562430	8880	8880	8880	8880	0
78	20230704	175800	1886562430	8880	8880	8880	8880	0
79	20230704	175700	1886562430	8880	8880	8880	8880	0
80	20230704	175600	1886562430	8880	8880	8880	8880	0
81	20230704	175500	1886562430	8880	8880	8880	8880	0
82	20230704	175400	1886562430	8880	8880	8880	8880	0
83	20230704	175300	1886562430	8880	8880	8880	8880	0
84	20230704	175200	1886562430	8880	8880	8880	8880	0
85	20230704	175100	1886562430	8880	8880	8880	8880	0
86	20230704	175000	1886562430	8880	8880	8880	8880	0
87	20230704	174900	1886562430	8880	8880	8880	8880	0
88	20230704	174800	1886562430	8880	8880	8880	8880	0
89	20230704	174700	1886562430	8880	8880	8880	8880	0
90	20230704	174600	1886562430	8880	8880	8880	8880	0
91	20230704	174500	1886562430	8880	8880	8880	8880	0
92	20230704	174400	1886562430	8880	8880	8880	8880	3573
93	20230704	174300	1886562430	8880	8880	8880	8880	0
94	20230704	174200	1886562430	8880	8880	8880	8880	0
95	20230704	174100	1886562430	8880	8880	8880	8880	0
96	20230704	174000	1886562430	8880	8880	8880	8880	0
97	20230704	173900	1886562430	8880	8880	8880	8880	0
98	20230704	173800	1886562430	8880	8880	8880	8880	0
99	20230704	173700	1886562430	8880	8880	8880	8880	0
100	20230704	173600	1886562430	8880	8880	8880	8880	0
101	20230704	173500	1886562430	8880	8880	8880	8880	0
102	20230704	173400	1886562430	8880	8880	8880	8880	0
103	20230704	173300	1886562430	8880	8880	8880	8880	0
104	20230704	173200	1886562430	8880	8880	8880	8880	0
105	20230704	173100	1886562430	8880	8880	8880	8880	0
106	20230704	173000	1886562430	8880	8880	8880	8880	0
107	20230704	172900	1886562430	8880	8880	8880	8880	0
108	20230704	172800	1886562430	8880	8880	8880	8880	0
109	20230704	172700	1886562430	8880	8880	8880	8880	0
110	20230704	172600	1886562430	8880	8880	8880	8880	0
111	20230704	172500	1886562430	8880	8880	8880	8880	0
112	20230704	172400	1886562430	8880	8880	8880	8880	0
113	20230704	172300	1886562430	8880	8880	8880	8880	0
114	20230704	172200	1886562430	8880	8880	8880	8880	0
115	20230704	172100	1886562430	8880	8880	8880	8880	0
116	20230704	172000	1886562430	8880	8880	8880	8880	0
117	20230704	171900	1886562430	8880	8880	8880	8880	0
118	20230704	171800	1886562430	8880	8880	8880	8880	0
119	20230704	171700	1886562430	8880	8880	8880	8880	0
120	20230704	171600	1886562430	8880	8880	8880	8880	0
121	20230704	171500	1886562430	8880	8880	8880	8880	0
122	20230704	171400	1886562430	8880	8880	8880	8880	3573
123	20230704	171300	1886562430	8880	8880	8880	8880	0
124	20230704	171200	1886562430	8880	8880	8880	8880	0
125	20230704	171100	1886562430	8880	8880	8880	8880	0
126	20230704	171000	1886562430	8880	8880	8880	8880	0
127	20230704	170900	1886562430	8880	8880	8880	8880	0
128	20230704	170800	1886562430	8880	8880	8880	8880	0
129	20230704	170700	1886562430	8880	8880	8880	8880	0
130	20230704	170600	1886562430	8880	8880	8880	8880	0
131	20230704	170500	1886562430	8880	8880	8880	8880	0
132	20230704	170400	1886562430	8880	8880	8880	8880	0
133	20230704	170300	1886562430	8880	8880	8880	8880	0
134	20230704	170200	1886562430	8880	8880	8880	8880	0
135	20230704	170100	1886562430	8880	8880	8880	8880	0
136	20230704	170000	1886562430	8880	8880	8880	8880	0
137	20230704	165900	1886562430	8880	8880	8880	8880	0
138	20230704	165800	1886562430	8880	8880	8880	8880	0
139	20230704	165700	1886562430	8880	8880	8880	8880	0
140	20230704	165600	1886562430	8880	8880	8880	8880	0
141	20230704	165500	1886562430	8880	8880	8880	8880	0
142	20230704	165400	1886562430	8880	8880	8880	8880	0
143	20230704	165300	1886562430	8880	8880	8880	8880	0
144	20230704	165200	1886562430	8880	8880	8880	8880	0
145	20230704	165100	1886562430	8880	8880	8880	8880	0
146	20230704	165000	1886562430	8880	8880	8880	8880	0
147	20230704	164900	1886562430	8880	8880	8880	8880	0
148	20230704	164800	1886562430	8880	8880	8880	8880	0
149	20230704	164700	1886562430	8880	8880	8880	8880	0
150	20230704	164600	1886562430	8880	8880	8880	8880	0
151	20230704	164500	1886562430	8880	8880	8880	8880	0
152	20230704	164400	1886562430	8880	8880	8880	8880	3573
153	20230704	164300	1886562430	8880	8880	8880	8880	0
154	20230704	164200	1886562430	8880	8880	8880	8880	0
155	20230704	164100	1886562430	8880	8880	8880	8880	0
156	20230704	164000	1886562430	8880	8880	8880	8880	0
157	20230704	163900	1886562430	8880	8880	8880	8880	0
158	20230704	163800	1886562430	8880	8880	8880	8880	0
159	20230704	163700	1886562430	8880	8880	8880	8880	0
160	20230704	163600	1886562430	8880	8880	8880	8880	0
161	20230704	163500	1886562430	8880	8880	8880	8880	0
162	20230704	163400	1886562430	8880	8880	8880	8880	0
163	20230704	163300	1886562430	8880	8880	8880	8880	0
164	20230704	163200	1886562430	8880	8880	8880	8880	0
165	20230704	163100	1886562430	8880	8880	8880	8880	0
166	20230704	163000	1886562430	8880	8880	8880	8880	0
167	20230704	162900	1886562430	8880	8880	8880	8880	0
168	20230704	162800	1886562430	8880	8880	8880	8880	0
169	20230704	162700	1886562430	8880	8880	8880	8880	0
170	20230704	162600	1886562430	8880	8880	8880	8880	0
171	20230704	162500	1886562430	8880	8880	8880	8880	0
172	20230704	162400	1886562430	8880	8880	8880	8880	0
173	20230704	162300	1886562430	8880	8880	8880	8880	0
174	20230704	162200	1886562430	8880	8880	8880	8880	0
175	20230704	162100	1886562430	8880	8880	8880	8880	0
176	20230704	162000	1886562430	8880	8880	8880	8880	0
177	20230704	161900	1886562430	8880	8880	8880	8880	0
178	20230704	161800	1886562430	8880	8880	8880	8880	0
179	20230704	161700	1886562430	8880	8880	8880	8880	0
180	20230704	161600	1886562430	8880	8880	8880	8880	0
181	20230704	161500	1886562430	8880	8880	8880	8880	0
182	20230704	161400	1886562430	8880	8880	8880	8880	3573
183	20230704	161300	1886562430	8880	8880	8880	8880	0
184	20230704	161200	1886562430	8880	8880	8880	8880	0
185	20230704	161100	1886562430	8880	8880	8880	8880	0
186	20230704	161000	1886562430	8880	8880	8880	8880	0
187	20230704	160900	1886562430	8880	8880	8880	8880	0
188	20230704	160800	1886562430	8880	8880	8880	8880	0
189	20230704	160700	1886562430	8880	8880	8880	8880	0
190	20230704	160600	1886562430	8880	8880	8880	8880	0
191	20230704	160500	1886562430	8880	8880	8880	8880	0
192	20230704	160400	1886562430	8880	8880	8880	8880	0
193	20230704	160300	1886562430	8880	8880	8880	8880	0
194	20230704	160200	1886562430	8880	8880	8880	8880	0
195	20230704	160100	1886562430	8880	8880	8880	8880	0
196	20230704	160000	1886562430	8880	8880	8880	8880	0
197	20230704	155900	1886562430	8880	8880	8880	8880	0
198	20230704	155800	1886562430	8880	8880	8880	8880	0
199	20230704	155700	1886562430	8880	8880	8880	8880	0
200	20230704	155600	1886562430	8880	8880	8880	8880	0
201	20230704	155500	1886562430	8880	8880	8880	8880	0
202	20230704	155400	1886562430	8880	8880	8880	8880	0
203	20230704	155300	1886562430	8880	8880	8880	8880	0
204	20230704	155200	1886562430	8880	8880	8880	8880	0
205	20230704	155100	1886562430	8880	8880	8880	8880	0
206	20230704	155000	1886562430	8880	8880	8880	8880	0
207	20230704	154900	1886562430	8880	8880	8880	8880	0
208	20230704	154800	1886562430	8880	8880	8880	8880	0
209	20230704	154700	1886562430	8880	8880	8880	8880	0
210	20230704	154600	1886562430	8880	8880	8880	8880	0
211	20230704	154500	1886562430	8880	8880	8880	8880	0
212	20230704	154400	1886562430	8880	8880	8880	8880	3573
213	20230704	154300	1886562430	8880	8880	8880	8880	0
214	20230704	154200	1886562430	8880	8880	8880	8880	0
215	20230704	154100	1886562430	8880	8880	8880	8880	0
216	20230704	154000	1886562430	8880	8880	8880	8880	0
217	20230704	153900	1886562430	8880	8880	8880	8880	0
218	20230704	153800	1886562430	8880	8880	8880	8880	0
219	20230704	153700	1886562430	8880	8880	8880	8880	0
220	20230704	153600	1886562430	8880	8880	8880	8880	0
221	20230704	153500	1886562430	8880	8880	8880	8880	0
222	20230704	153400	1886562430	8880	8880	8880	8880	0
223	20230704	153300	1886562430	8880	8880	8880	8880	0
224	20230704	153200	1886562430	8880	8880	8880	8880	0
225	20230704	153100	1886562430	8880	8880	8880	8880	0
226	20230704	153000	1886562430	8880	8880	8880	8880	3573
227	20230704	152900	1854834190	8900	8900	8900	8900	0
228	20230704	152800	1854834190	8900	8900	8900	8900	0
229	20230704	152700	1854834190	8900	8900	8900	8900	0
230	20230704	152600	1854834190	8900	8900	8900	8900	0
231	20230704	152500	1854834190	8900	8900	8900	8900	0
232	20230704	152400	1854834190	8900	8900	8900	8900	0
233	20230704	152300	1854834190	8900	8900	8900	8900	0
234	20230704	152200	1854834190	8900	8900	8900	8900	0
235	20230704	152100	1854834190	8900	8900	8900	8900	0
236	20230704	152000	1854834190	8900	8900	8900	8900	0
237	20230704	151900	1854834190	8900	8900	8900	8900	0
238	20230704	151800	1854834190	8900	8890	8900	8890	969
239	20230704	151700	1846214780	8890	8890	8890	8890	115
240	20230704	151600	1845192430	8890	8890	8890	8890	173
241	20230704	151500	1843654460	8890	8900	8900	8890	1510
242	20230704	151400	1830223480	8890	8910	8910	8890	510
243	20230704	151300	1825679580	8890	8910	8910	8890	762
244	20230704	151200	1818894160	8900	8900	8900	8900	1000
245	20230704	151100	1809994160	8890	8890	8890	8890	205
246	20230704	151000	1808171710	8900	8900	8910	8900	514
247	20230704	150900	1803593110	8890	8910	8910	8890	2145
248	20230704	150800	1784498930	8910	8910	8910	8910	1679
249	20230704	150700	1769539040	8910	8910	8910	8910	134
250	20230704	150600	1768345100	8910	8920	8920	8910	333
251	20230704	150500	1765378050	8920	8910	8920	8910	672
252	20230704	150400	1759387910	8900	8910	8910	8900	290
253	20230704	150300	1756806410	8910	8920	8920	8910	717
254	20230704	150200	1750411780	8920	8890	8920	8890	1701
255	20230704	150100	1735260810	8900	8900	8900	8890	1028
256	20230704	150000	1726113610	8900	8910	8910	8890	3848
257	20230704	145900	1691853430	8910	8910	8920	8910	1758
258	20230704	145800	1676177510	8910	8910	8920	8910	525
259	20230704	145700	1671494760	8920	8920	8920	8920	532
260	20230704	145600	1666749320	8920	8910	8920	8910	447
261	20230704	145500	1662764880	8910	8910	8910	8900	902
262	20230704	145400	1654728360	8910	8910	8910	8910	1665
263	20230704	145300	1639893210	8900	8900	8900	8900	2194
264	20230704	145200	1620366610	8900	8900	8900	8900	69
265	20230704	145100	1619752510	8910	8900	8910	8900	223
266	20230704	145000	1617765610	8900	8900	8900	8890	1592
267	20230704	144900	1603606810	8900	8890	8900	8890	6
268	20230704	144800	1603553440	8900	8900	8910	8900	3128
269	20230704	144700	1575699240	8910	8900	8910	8900	792
270	20230704	144600	1568643630	8910	8900	8910	8900	286
271	20230704	144500	1566098220	8910	8900	8910	8900	1624
272	20230704	144400	1551643610	8890	8890	8890	8890	169
273	20230704	144300	1550141200	8890	8890	8890	8890	96
274	20230704	144200	1549287760	8890	8890	8890	8880	304
275	20230704	144100	1546585840	8890	8890	8890	8890	113
276	20230704	144000	1545581270	8890	8890	8890	8890	0
277	20230704	143900	1545581270	8890	8880	8890	8880	184
278	20230704	143800	1543945850	8880	8880	8890	8880	890
279	20230704	143700	1536034050	8880	8880	8880	8880	13
280	20230704	143600	1535918610	8880	8880	8880	8880	37
281	20230704	143500	1535590050	8880	8890	8890	8880	1819
282	20230704	143400	1519422140	8900	8900	8900	8900	84
283	20230704	143300	1518674540	8890	8890	8890	8890	438
284	20230704	143200	1514780720	8890	8890	8890	8890	280
285	20230704	143100	1512291520	8900	8900	8900	8900	596
286	20230704	143000	1506987120	8900	8900	8910	8900	224
287	20230704	142900	1504992520	8900	8890	8900	8890	2173
288	20230704	142800	1485653360	8890	8890	8900	8890	1102
289	20230704	142700	1475845580	8890	8890	8890	8890	892
290	20230704	142600	1467915700	8890	8890	8890	8890	347
291	20230704	142500	1464830870	8890	8890	8900	8890	682
292	20230704	142400	1458767880	8880	8890	8890	8880	62
293	20230704	142300	1458216820	8890	8880	8890	8880	2394
294	20230704	142200	1436934360	8880	8880	8880	8880	70
295	20230704	142100	1436312760	8880	8880	8880	8870	329
296	20230704	142000	1433393270	8880	8860	8880	8860	873
297	20230704	141900	1425641810	8880	8870	8890	8870	3515
298	20230704	141800	1394437730	8880	8880	8880	8880	100
299	20230704	141700	1393549730	8870	8860	8870	8860	1851
300	20230704	141600	1377132760	8860	8860	8860	8860	1334
301	20230704	141500	1365313520	8850	8850	8850	8850	16
302	20230704	141400	1365171920	8850	8840	8850	8840	166
303	20230704	141300	1363703640	8850	8850	8850	8840	160
304	20230704	141200	1362287940	8850	8840	8850	8840	132
305	20230704	141100	1361120860	8840	8850	8850	8840	3507
306	20230704	141000	1330085620	8850	8860	8860	8850	254
307	20230704	140900	1327835270	8850	8850	8850	8850	0
308	20230704	140800	1327835270	8850	8860	8860	8850	339
309	20230704	140700	1324832290	8860	8860	8860	8860	48
310	20230704	140600	1324407010	8860	8860	8860	8860	22
311	20230704	140500	1324212090	8860	8860	8860	8860	3
312	20230704	140400	1324185510	8860	8860	8860	8860	0
313	20230704	140300	1324185510	8860	8860	8860	8860	0
314	20230704	140200	1324185510	8860	8860	8860	8860	202
315	20230704	140100	1322395790	8860	8860	8860	8860	0
316	20230704	140000	1322395790	8860	8860	8860	8860	310
317	20230704	135900	1319649190	8860	8860	8860	8860	121
318	20230704	135800	1318577130	8860	8860	8860	8860	475
319	20230704	135700	1314368630	8860	8860	8860	8860	0
320	20230704	135600	1314368630	8860	8860	8860	8860	115
321	20230704	135500	1313349730	8860	8860	8870	8860	175
322	20230704	135400	1311797710	8860	8860	8860	8860	445
323	20230704	135300	1307855010	8870	8870	8870	8870	20
324	20230704	135200	1307677610	8870	8870	8870	8870	0
325	20230704	135100	1307677610	8870	8870	8870	8870	1
326	20230704	135000	1307668740	8860	8860	8860	8860	727
327	20230704	134900	1301227520	8850	8850	8850	8850	0
328	20230704	134800	1301227520	8850	8860	8860	8850	141
329	20230704	134700	1299979660	8860	8850	8860	8850	46
330	20230704	134600	1299572110	8860	8860	8860	8860	150
331	20230704	134500	1298243110	8860	8850	8860	8850	55
332	20230704	134400	1297755860	8850	8850	8850	8850	0
333	20230704	134300	1297755860	8850	8850	8850	8850	0
334	20230704	134200	1297755860	8850	8850	8850	8850	0
335	20230704	134100	1297755860	8850	8850	8850	8850	466
336	20230704	134000	1293631760	8850	8850	8850	8850	0
337	20230704	133900	1293631760	8850	8850	8850	8850	1
338	20230704	133800	1293622910	8850	8850	8850	8850	0
339	20230704	133700	1293622910	8850	8860	8860	8850	1050
340	20230704	133600	1284329910	8860	8860	8860	8860	207
341	20230704	133500	1282495890	8860	8860	8860	8860	2
342	20230704	133400	1282478170	8860	8870	8870	8860	319
343	20230704	133300	1279648660	8860	8860	8860	8860	0
344	20230704	133200	1279648660	8860	8860	8860	8860	648
345	20230704	133100	1273907380	8860	8860	8860	8860	30
346	20230704	133000	1273641580	8860	8860	8860	8860	0
347	20230704	132900	1273641580	8860	8860	8860	8860	10
348	20230704	132800	1273552980	8860	8860	8860	8860	1233
349	20230704	132700	1262628600	8860	8860	8860	8860	0
350	20230704	132600	1262628600	8860	8850	8860	8850	508
351	20230704	132500	1258130610	8830	8830	8850	8830	41
352	20230704	132400	1257768560	8830	8850	8850	8830	302
353	20230704	132300	1255101880	8830	8840	8840	8830	301
354	20230704	132200	1252442770	8850	8850	8850	8850	200
355	20230704	132100	1250672770	8850	8850	8850	8850	1
356	20230704	132000	1250663920	8830	8830	8830	8830	152
357	20230704	131900	1249321760	8830	8830	8830	8830	0
358	20230704	131800	1249321760	8830	8830	8830	8830	0
359	20230704	131700	1249321760	8830	8830	8830	8830	47
360	20230704	131600	1248906750	8820	8820	8820	8820	0
361	20230704	131500	1248906750	8820	8820	8820	8820	640
362	20230704	131400	1243261950	8830	8830	8830	8830	0
363	20230704	131300	1243261950	8830	8830	8830	8830	50
364	20230704	131200	1242820450	8830	8830	8830	8830	0
365	20230704	131100	1242820450	8830	8820	8830	8820	115
366	20230704	131000	1241805650	8820	8830	8830	8820	2
367	20230704	130900	1241788000	8830	8830	8830	8830	365
368	20230704	130800	1238565050	8830	8830	8830	8830	1
369	20230704	130700	1238556220	8830	8830	8830	8830	2
370	20230704	130600	1238538560	8840	8840	8840	8840	0
371	20230704	130500	1238538560	8840	8840	8840	8840	7
372	20230704	130400	1238476680	8840	8840	8840	8820	565
373	20230704	130300	1233492080	8840	8830	8840	8830	372
374	20230704	130200	1230207200	8840	8840	8840	8840	0
375	20230704	130100	1230207200	8840	8840	8840	8840	0
376	20230704	130000	1230207200	8840	8840	8840	8840	13
377	20230704	125900	1230092280	8840	8840	8840	8840	55
378	20230704	125800	1229606080	8830	8830	8830	8830	0
379	20230704	125700	1229606080	8830	8830	8830	8830	0
380	20230704	125600	1229606080	8830	8830	8830	8830	43
381	20230704	125500	1229226390	8830	8830	8830	8830	1010
382	20230704	125400	1220308090	8840	8830	8840	8830	62
383	20230704	125300	1219760430	8830	8830	8830	8830	0
384	20230704	125200	1219760430	8830	8830	8830	8830	170
385	20230704	125100	1218259330	8830	8830	8830	8830	313
386	20230704	125000	1215495540	8830	8830	8830	8830	187
387	20230704	124900	1213844330	8830	8830	8830	8830	125
388	20230704	124800	1212740580	8830	8830	8830	8830	0
389	20230704	124700	1212740580	8830	8830	8830	8830	0
390	20230704	124600	1212740580	8830	8830	8830	8830	0
391	20230704	124500	1212740580	8830	8830	8830	8830	226
392	20230704	124400	1210745000	8820	8820	8820	8820	0
393	20230704	124300	1210745000	8820	8830	8830	8820	566
394	20230704	124200	1205748050	8830	8830	8830	8830	2
395	20230704	124100	1205730390	8830	8830	8830	8830	1
396	20230704	124000	1205721560	8830	8840	8840	8830	12
397	20230704	123900	1205615590	8830	8830	8830	8830	1
398	20230704	123800	1205606760	8830	8830	8830	8830	0
399	20230704	123700	1205606760	8830	8830	8830	8830	400
400	20230704	123600	1202074760	8840	8840	8840	8840	5
401	20230704	123500	1202030560	8840	8840	8840	8840	323
402	20230704	123400	1199175240	8840	8840	8840	8840	21
403	20230704	123300	1198989600	8840	8840	8840	8840	1
404	20230704	123200	1198980760	8830	8830	8830	8830	0
405	20230704	123100	1198980760	8830	8830	8830	8830	0
406	20230704	123000	1198980760	8830	8830	8830	8830	50
407	20230704	122900	1198539260	8830	8830	8830	8830	805
408	20230704	122800	1191431110	8830	8830	8830	8830	1
409	20230704	122700	1191422280	8830	8830	8830	8830	0
410	20230704	122600	1191422280	8830	8830	8830	8830	0
411	20230704	122500	1191422280	8830	8840	8840	8830	27
412	20230704	122400	1191183860	8830	8840	8840	8830	100
413	20230704	122300	1190300850	8830	8840	8840	8830	2289
414	20230704	122200	1170080100	8840	8850	8850	8840	56
415	20230704	122100	1169585050	8850	8850	8850	8850	10
416	20230704	122000	1169496550	8850	8850	8850	8850	0
417	20230704	121900	1169496550	8850	8850	8850	8850	17
418	20230704	121800	1169346100	8840	8840	8840	8840	0
419	20230704	121700	1169346100	8840	8840	8840	8840	822
420	20230704	121600	1162079620	8850	8850	8850	8850	1
421	20230704	121500	1162070770	8850	8850	8850	8850	914
422	20230704	121400	1153981870	8850	8850	8850	8850	25
423	20230704	121300	1153760620	8850	8850	8850	8850	0
424	20230704	121200	1153760620	8850	8850	8850	8850	29
425	20230704	121100	1153503970	8850	8850	8850	8850	40
426	20230704	121000	1153149970	8860	8860	8860	8850	139
427	20230704	120900	1151918610	8860	8860	8860	8860	200
428	20230704	120800	1150146610	8860	8860	8860	8860	0
429	20230704	120700	1150146610	8860	8860	8860	8860	311
430	20230704	120600	1147391150	8880	8880	8880	8880	4
431	20230704	120500	1147355630	8880	8880	8880	8880	1
432	20230704	120400	1147346750	8860	8870	8870	8860	650
433	20230704	120300	1141586390	8870	8870	8870	8870	0
434	20230704	120200	1141586390	8870	8870	8870	8870	200
435	20230704	120100	1139812390	8860	8860	8860	8860	12
436	20230704	120000	1139706070	8870	8870	8870	8870	10
437	20230704	115900	1139617370	8880	8880	8880	8880	0
438	20230704	115800	1139617370	8880	8880	8880	8880	10
439	20230704	115700	1139528570	8880	8880	8880	8880	0
440	20230704	115600	1139528570	8880	8870	8880	8870	200
441	20230704	115500	1137752960	8860	8860	8860	8860	540
442	20230704	115400	1132968560	8860	8860	8860	8860	10
443	20230704	115300	1132879960	8860	8860	8860	8850	415
444	20230704	115200	1129203210	8850	8850	8860	8850	460
445	20230704	115100	1125130210	8840	8840	8840	8840	125
446	20230704	115000	1124025210	8840	8850	8850	8840	201
447	20230704	114900	1122248360	8850	8850	8850	8850	0
448	20230704	114800	1122248360	8850	8850	8850	8850	0
449	20230704	114700	1122248360	8850	8840	8850	8840	69
450	20230704	114600	1121638390	8840	8840	8840	8840	0
451	20230704	114500	1121638390	8840	8840	8840	8840	30
452	20230704	114400	1121373190	8840	8850	8850	8840	500
453	20230704	114300	1116951190	8840	8850	8850	8840	676
454	20230704	114200	1110975110	8850	8860	8860	8850	76
455	20230704	114100	1110301760	8860	8860	8860	8850	3412
456	20230704	114000	1080088440	8860	8860	8860	8860	60
457	20230704	113900	1079556840	8870	8870	8870	8870	105
458	20230704	113800	1078625490	8870	8870	8870	8870	589
459	20230704	113700	1073401060	8870	8880	8880	8870	21
460	20230704	113600	1073214780	8880	8880	8880	8880	0
461	20230704	113500	1073214780	8880	8880	8880	8880	0
462	20230704	113400	1073214780	8880	8870	8880	8870	551
463	20230704	113300	1068325410	8870	8880	8880	8870	1598
464	20230704	113200	1054142420	8880	8890	8890	8880	238
465	20230704	113100	1052026980	8890	8890	8890	8890	0
466	20230704	113000	1052026980	8890	8900	8900	8890	6
467	20230704	112900	1051973620	8890	8900	8900	8890	9
468	20230704	112800	1051893530	8900	8890	8900	8890	3525
469	20230704	112700	1020534160	8880	8880	8880	8880	1
470	20230704	112600	1020525280	8890	8890	8890	8890	100
471	20230704	112500	1019636280	8890	8880	8890	8870	638
472	20230704	112400	1013966910	8880	8880	8880	8880	210
473	20230704	112300	1012102110	8880	8850	8880	8850	7
474	20230704	112200	1012040130	8850	8870	8880	8850	1112
475	20230704	112100	1002183090	8870	8870	8870	8870	500
476	20230704	112000	997748090	8880	8880	8880	8880	0
477	20230704	111900	997748090	8880	8870	8880	8870	300
478	20230704	111800	995085090	8870	8870	8870	8870	729
479	20230704	111700	988618860	8870	8870	8870	8870	5
480	20230704	111600	988574510	8870	8860	8870	8860	260
481	20230704	111500	986268910	8870	8870	8870	8870	5
482	20230704	111400	986224560	8880	8880	8880	8880	0
483	20230704	111300	986224560	8880	8870	8880	8870	201
484	20230704	111200	984440850	8870	8870	8870	8870	41
485	20230704	111100	984077180	8870	8890	8890	8870	2086
486	20230704	111000	965564000	8880	8880	8880	8880	1016
487	20230704	110900	956541920	8880	8890	8890	8880	843
488	20230704	110800	949047760	8890	8890	8890	8890	0
489	20230704	110700	949047760	8890	8900	8900	8890	228
490	20230704	110600	947018580	8900	8900	8900	8900	100
491	20230704	110500	946128580	8900	8890	8900	8890	2988
492	20230704	110400	919537650	8890	8890	8890	8890	370
493	20230704	110300	916248350	8880	8890	8890	8880	180
494	20230704	110200	914649750	8900	8900	8900	8900	600
495	20230704	110100	909309750	8900	8890	8910	8890	2021
496	20230704	110000	891320900	8890	8870	8890	8870	1147
497	20230704	105900	881137120	8870	8860	8870	8860	37
498	20230704	105800	880809220	8860	8860	8860	8850	667
499	20230704	105700	874899690	8860	8850	8860	8850	635
500	20230704	105600	869278790	8850	8860	8860	8850	108
501	20230704	105500	868321970	8860	8860	8890	8860	824
502	20230704	105400	861013820	8860	8860	8860	8860	262
503	20230704	105300	858692500	8860	8870	8870	8860	600
504	20230704	105200	853371500	8870	8870	8870	8870	264
505	20230704	105100	851029820	8870	8870	8870	8870	162
506	20230704	105000	849592880	8870	8870	8870	8870	6
507	20230704	104900	849539660	8870	8870	8870	8870	204
508	20230704	104800	847730180	8870	8870	8870	8870	50
509	20230704	104700	847286680	8850	8860	8860	8850	546
510	20230704	104600	842453600	8860	8870	8870	8850	464
511	20230704	104500	838347160	8890	8890	8890	8870	938
512	20230704	104400	830008740	8890	8880	8910	8880	9996
513	20230704	104300	741101710	8880	8860	8880	8860	2023
514	20230704	104200	723167760	8850	8850	8850	8830	1250
515	20230704	104100	712120070	8850	8850	8850	8850	0
516	20230704	104000	712120070	8850	8850	8850	8850	44
517	20230704	103900	711730670	8850	8840	8850	8840	1026
518	20230704	103800	702660620	8840	8840	8840	8840	73
519	20230704	103700	702015300	8840	8840	8840	8840	52
520	20230704	103600	701555620	8840	8830	8840	8830	584
521	20230704	103500	696397380	8840	8840	8840	8840	170
522	20230704	103400	694894580	8850	8840	8850	8840	126
523	20230704	103300	693780670	8860	8840	8860	8830	676
524	20230704	103200	687804210	8840	8860	8860	8830	1953
525	20230704	103100	670523730	8850	8860	8860	8850	156
526	20230704	103000	669143070	8860	8860	8860	8860	388
527	20230704	102900	665705390	8860	8850	8870	8850	61
528	20230704	102800	665164810	8850	8860	8860	8850	1842
529	20230704	102700	648848470	8860	8870	8890	8860	3323
530	20230704	102600	619326160	8870	8830	8870	8830	6154
531	20230704	102500	564868020	8830	8820	8830	8820	2667
532	20230704	102400	541325070	8830	8800	8830	8800	3687
533	20230704	102300	508844540	8790	8800	8800	8790	2174
534	20230704	102200	489716840	8800	8800	8800	8800	426
535	20230704	102100	485968040	8810	8810	8810	8810	274
536	20230704	102000	483554100	8820	8820	8820	8810	1127
537	20230704	101900	473624830	8820	8810	8820	8810	653
538	20230704	101800	467871400	8810	8810	8810	8810	230
539	20230704	101700	465845100	8810	8820	8820	8810	14
540	20230704	101600	465721740	8830	8830	8830	8830	29
541	20230704	101500	465465670	8830	8810	8830	8810	201
542	20230704	101400	463690860	8810	8820	8820	8810	1237
543	20230704	101300	452783260	8820	8830	8830	8820	65
544	20230704	101200	452209710	8830	8820	8830	8820	205
545	20230704	101100	450400610	8830	8830	8830	8830	41
546	20230704	101000	450038580	8820	8820	8820	8820	1383
547	20230704	100900	437840520	8820	8830	8830	8820	224
548	20230704	100800	435862840	8830	8820	8830	8820	112
549	20230704	100700	434874880	8820	8820	8820	8820	623
550	20230704	100600	429380020	8820	8820	8820	8820	260
551	20230704	100500	427086820	8820	8820	8820	8820	0
552	20230704	100400	427086820	8820	8810	8820	8810	12
553	20230704	100300	426980990	8810	8830	8830	8810	938
554	20230704	100200	418712940	8820	8810	8820	8810	678
555	20230704	100100	412736580	8820	8820	8820	8820	817
556	20230704	100000	405530640	8820	8830	8830	8820	201
557	20230704	095900	403755820	8820	8830	8830	8820	1042
558	20230704	095800	394564860	8830	8830	8830	8820	331
559	20230704	095700	391644950	8830	8830	8840	8830	292
560	20230704	095600	389064590	8830	8830	8830	8830	0
561	20230704	095500	389064590	8830	8830	8830	8830	5
562	20230704	095400	389020440	8820	8820	8820	8820	0
563	20230704	095300	389020440	8820	8840	8840	8820	205
564	20230704	095200	387208340	8810	8820	8820	8810	3000
565	20230704	095100	360770360	8820	8820	8820	8820	334
566	20230704	095000	357824480	8820	8810	8820	8810	240
567	20230704	094900	355708080	8820	8820	8820	8820	58
568	20230704	094800	355196520	8820	8810	8840	8810	805
569	20230704	094700	348093840	8820	8830	8840	8820	823
570	20230704	094600	340833900	8830	8830	8840	8830	276
571	20230704	094500	338396740	8830	8850	8850	8830	22
572	20230704	094400	338202060	8840	8820	8840	8820	302
573	20230704	094300	335534420	8820	8820	8820	8820	120
574	20230704	094200	334476020	8820	8830	8830	8820	412
575	20230704	094100	330841210	8830	8860	8860	8830	1039
576	20230704	094000	321666810	8870	8810	8870	8810	2346
577	20230704	093900	300913870	8810	8820	8820	8810	27
578	20230704	093800	300675900	8820	8820	8820	8820	125
579	20230704	093700	299573400	8820	8820	8820	8820	0
580	20230704	093600	299573400	8820	8790	8820	8780	493
581	20230704	093500	295242610	8790	8790	8790	8790	651
582	20230704	093400	289520320	8800	8800	8800	8790	1707
583	20230704	093300	274512360	8810	8820	8820	8810	1329
584	20230704	093200	262802020	8830	8800	8830	8800	1424
585	20230704	093100	250263330	8800	8790	8800	8790	164
586	20230704	093000	248821130	8790	8790	8790	8790	240
587	20230704	092900	246711530	8770	8770	8770	8770	1125
588	20230704	092800	236845280	8770	8770	8770	8760	1000
589	20230704	092700	228077760	8770	8770	8770	8770	357
590	20230704	092600	224946870	8770	8770	8770	8770	1491
591	20230704	092500	211870800	8770	8780	8780	8770	1502
592	20230704	092400	198689060	8780	8790	8790	8780	194
593	20230704	092300	196985440	8800	8800	8800	8800	15
594	20230704	092200	196853440	8790	8790	8790	8790	100
595	20230704	092100	195974440	8790	8800	8800	8790	134
596	20230704	092000	194796490	8800	8780	8800	8780	1218
597	20230704	091900	184090320	8770	8780	8780	8770	125
598	20230704	091800	182993060	8780	8760	8780	8760	350
599	20230704	091700	179926310	8760	8780	8780	8760	3967
600	20230704	091600	145123920	8780	8790	8790	8780	939
601	20230704	091500	136873110	8790	8800	8810	8790	888
602	20230704	091400	129063450	8800	8800	8800	8800	447
603	20230704	091300	125129850	8790	8790	8800	8790	1448
604	20230704	091200	112401780	8780	8800	8800	8780	468
605	20230704	091100	108288720	8800	8810	8810	8800	564
606	20230704	091000	103324140	8810	8800	8810	8800	710
607	20230704	090900	97071440	8810	8850	8850	8790	423
608	20230704	090800	93343240	8850	8790	8850	8790	305
609	20230704	090700	90653640	8790	8770	8790	8770	1176
610	20230704	090600	80330250	8780	8780	8780	8780	841
611	20230704	090500	72946270	8780	8790	8800	8780	561
612	20230704	090400	68016980	8800	8800	8800	8800	604
613	20230704	090300	62701780	8790	8780	8790	8780	401
614	20230704	090200	59180990	8780	8790	8790	8780	843
615	20230704	090100	51776750	8790	8790	8790	8780	1608
616	20230704	090000	37651050	8800	8860	8860	8800	4253