KissMeData/083420/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194300	488262720	8900	8900	8900	8900	1132
3	20230705	194200	488262720	8900	8900	8900	8900	0
4	20230705	194100	488262720	8900	8900	8900	8900	0
5	20230705	194000	488262720	8900	8900	8900	8900	0
6	20230705	193900	488262720	8900	8900	8900	8900	0
7	20230705	193800	488262720	8900	8900	8900	8900	0
8	20230705	193700	488262720	8900	8900	8900	8900	0
9	20230705	193600	488262720	8900	8900	8900	8900	0
10	20230705	193500	488262720	8900	8900	8900	8900	0
11	20230705	193400	488262720	8900	8900	8900	8900	0
12	20230705	193300	488262720	8900	8900	8900	8900	0
13	20230705	193200	488262720	8900	8900	8900	8900	0
14	20230705	193100	488262720	8900	8900	8900	8900	0
15	20230705	193000	488262720	8900	8900	8900	8900	0
16	20230705	192900	488262720	8900	8900	8900	8900	0
17	20230705	192800	488262720	8900	8900	8900	8900	0
18	20230705	192700	488262720	8900	8900	8900	8900	0
19	20230705	192600	488262720	8900	8900	8900	8900	0
20	20230705	192500	488262720	8900	8900	8900	8900	0
21	20230705	192400	488262720	8900	8900	8900	8900	0
22	20230705	192300	488262720	8900	8900	8900	8900	0
23	20230705	192200	488262720	8900	8900	8900	8900	0
24	20230705	192100	488262720	8900	8900	8900	8900	0
25	20230705	192000	488262720	8900	8900	8900	8900	0
26	20230705	191900	488262720	8900	8900	8900	8900	0
27	20230705	191800	488262720	8900	8900	8900	8900	0
28	20230705	191700	488262720	8900	8900	8900	8900	0
29	20230705	191600	488262720	8900	8900	8900	8900	0
30	20230705	191500	488262720	8900	8900	8900	8900	0
31	20230705	191400	488262720	8900	8900	8900	8900	0
32	20230705	191300	488262720	8900	8900	8900	8900	1132
33	20230705	191200	488262720	8900	8900	8900	8900	0
34	20230705	191100	488262720	8900	8900	8900	8900	0
35	20230705	191000	488262720	8900	8900	8900	8900	0
36	20230705	190900	488262720	8900	8900	8900	8900	0
37	20230705	190800	488262720	8900	8900	8900	8900	0
38	20230705	190700	488262720	8900	8900	8900	8900	0
39	20230705	190600	488262720	8900	8900	8900	8900	0
40	20230705	190500	488262720	8900	8900	8900	8900	0
41	20230705	190400	488262720	8900	8900	8900	8900	0
42	20230705	190300	488262720	8900	8900	8900	8900	0
43	20230705	190200	488262720	8900	8900	8900	8900	0
44	20230705	190100	488262720	8900	8900	8900	8900	0
45	20230705	190000	488262720	8900	8900	8900	8900	0
46	20230705	185900	488262720	8900	8900	8900	8900	0
47	20230705	185800	488262720	8900	8900	8900	8900	0
48	20230705	185700	488262720	8900	8900	8900	8900	0
49	20230705	185600	488262720	8900	8900	8900	8900	0
50	20230705	185500	488262720	8900	8900	8900	8900	0
51	20230705	185400	488262720	8900	8900	8900	8900	0
52	20230705	185300	488262720	8900	8900	8900	8900	0
53	20230705	185200	488262720	8900	8900	8900	8900	0
54	20230705	185100	488262720	8900	8900	8900	8900	0
55	20230705	185000	488262720	8900	8900	8900	8900	0
56	20230705	184900	488262720	8900	8900	8900	8900	0
57	20230705	184800	488262720	8900	8900	8900	8900	0
58	20230705	184700	488262720	8900	8900	8900	8900	0
59	20230705	184600	488262720	8900	8900	8900	8900	0
60	20230705	184500	488262720	8900	8900	8900	8900	0
61	20230705	184400	488262720	8900	8900	8900	8900	0
62	20230705	184300	488262720	8900	8900	8900	8900	1132
63	20230705	184200	488262720	8900	8900	8900	8900	0
64	20230705	184100	488262720	8900	8900	8900	8900	0
65	20230705	184000	488262720	8900	8900	8900	8900	0
66	20230705	183900	488262720	8900	8900	8900	8900	0
67	20230705	183800	488262720	8900	8900	8900	8900	0
68	20230705	183700	488262720	8900	8900	8900	8900	0
69	20230705	183600	488262720	8900	8900	8900	8900	0
70	20230705	183500	488262720	8900	8900	8900	8900	0
71	20230705	183400	488262720	8900	8900	8900	8900	0
72	20230705	183300	488262720	8900	8900	8900	8900	0
73	20230705	183200	488262720	8900	8900	8900	8900	0
74	20230705	183100	488262720	8900	8900	8900	8900	0
75	20230705	183000	488262720	8900	8900	8900	8900	0
76	20230705	182900	488262720	8900	8900	8900	8900	0
77	20230705	182800	488262720	8900	8900	8900	8900	0
78	20230705	182700	488262720	8900	8900	8900	8900	0
79	20230705	182600	488262720	8900	8900	8900	8900	0
80	20230705	182500	488262720	8900	8900	8900	8900	0
81	20230705	182400	488262720	8900	8900	8900	8900	0
82	20230705	182300	488262720	8900	8900	8900	8900	0
83	20230705	182200	488262720	8900	8900	8900	8900	0
84	20230705	182100	488262720	8900	8900	8900	8900	0
85	20230705	182000	488262720	8900	8900	8900	8900	0
86	20230705	181900	488262720	8900	8900	8900	8900	0
87	20230705	181800	488262720	8900	8900	8900	8900	0
88	20230705	181700	488262720	8900	8900	8900	8900	0
89	20230705	181600	488262720	8900	8900	8900	8900	0
90	20230705	181500	488262720	8900	8900	8900	8900	0
91	20230705	181400	488262720	8900	8900	8900	8900	0
92	20230705	181300	488262720	8900	8900	8900	8900	1132
93	20230705	181200	488262720	8900	8900	8900	8900	0
94	20230705	181100	488262720	8900	8900	8900	8900	0
95	20230705	181000	488262720	8900	8900	8900	8900	0
96	20230705	180900	488262720	8900	8900	8900	8900	0
97	20230705	180800	488262720	8900	8900	8900	8900	0
98	20230705	180700	488262720	8900	8900	8900	8900	0
99	20230705	180600	488262720	8900	8900	8900	8900	0
100	20230705	180500	488262720	8900	8900	8900	8900	0
101	20230705	180400	488262720	8900	8900	8900	8900	0
102	20230705	180300	488262720	8900	8900	8900	8900	0
103	20230705	180200	488262720	8900	8900	8900	8900	0
104	20230705	180100	488262720	8900	8900	8900	8900	0
105	20230705	180000	488262720	8900	8900	8900	8900	0
106	20230705	175900	488262720	8900	8900	8900	8900	0
107	20230705	175800	488262720	8900	8900	8900	8900	0
108	20230705	175700	488262720	8900	8900	8900	8900	0
109	20230705	175600	488262720	8900	8900	8900	8900	0
110	20230705	175500	488262720	8900	8900	8900	8900	0
111	20230705	175400	488262720	8900	8900	8900	8900	0
112	20230705	175300	488262720	8900	8900	8900	8900	0
113	20230705	175200	488262720	8900	8900	8900	8900	0
114	20230705	175100	488262720	8900	8900	8900	8900	0
115	20230705	175000	488262720	8900	8900	8900	8900	0
116	20230705	174900	488262720	8900	8900	8900	8900	0
117	20230705	174800	488262720	8900	8900	8900	8900	0
118	20230705	174700	488262720	8900	8900	8900	8900	0
119	20230705	174600	488262720	8900	8900	8900	8900	0
120	20230705	174500	488262720	8900	8900	8900	8900	0
121	20230705	174400	488262720	8900	8900	8900	8900	0
122	20230705	174300	488262720	8900	8900	8900	8900	1132
123	20230705	174200	488262720	8900	8900	8900	8900	0
124	20230705	174100	488262720	8900	8900	8900	8900	0
125	20230705	174000	488262720	8900	8900	8900	8900	0
126	20230705	173900	488262720	8900	8900	8900	8900	0
127	20230705	173800	488262720	8900	8900	8900	8900	0
128	20230705	173700	488262720	8900	8900	8900	8900	0
129	20230705	173600	488262720	8900	8900	8900	8900	0
130	20230705	173500	488262720	8900	8900	8900	8900	0
131	20230705	173400	488262720	8900	8900	8900	8900	0
132	20230705	173300	488262720	8900	8900	8900	8900	0
133	20230705	173200	488262720	8900	8900	8900	8900	0
134	20230705	173100	488262720	8900	8900	8900	8900	0
135	20230705	173000	488262720	8900	8900	8900	8900	0
136	20230705	172900	488262720	8900	8900	8900	8900	0
137	20230705	172800	488262720	8900	8900	8900	8900	0
138	20230705	172700	488262720	8900	8900	8900	8900	0
139	20230705	172600	488262720	8900	8900	8900	8900	0
140	20230705	172500	488262720	8900	8900	8900	8900	0
141	20230705	172400	488262720	8900	8900	8900	8900	0
142	20230705	172300	488262720	8900	8900	8900	8900	0
143	20230705	172200	488262720	8900	8900	8900	8900	0
144	20230705	172100	488262720	8900	8900	8900	8900	0
145	20230705	172000	488262720	8900	8900	8900	8900	0
146	20230705	171900	488262720	8900	8900	8900	8900	0
147	20230705	171800	488262720	8900	8900	8900	8900	0
148	20230705	171700	488262720	8900	8900	8900	8900	0
149	20230705	171600	488262720	8900	8900	8900	8900	0
150	20230705	171500	488262720	8900	8900	8900	8900	0
151	20230705	171400	488262720	8900	8900	8900	8900	0
152	20230705	171300	488262720	8900	8900	8900	8900	1132
153	20230705	171200	488262720	8900	8900	8900	8900	0
154	20230705	171100	488262720	8900	8900	8900	8900	0
155	20230705	171000	488262720	8900	8900	8900	8900	0
156	20230705	170900	488262720	8900	8900	8900	8900	0
157	20230705	170800	488262720	8900	8900	8900	8900	0
158	20230705	170700	488262720	8900	8900	8900	8900	0
159	20230705	170600	488262720	8900	8900	8900	8900	0
160	20230705	170500	488262720	8900	8900	8900	8900	0
161	20230705	170400	488262720	8900	8900	8900	8900	0
162	20230705	170300	488262720	8900	8900	8900	8900	0
163	20230705	170200	488262720	8900	8900	8900	8900	0
164	20230705	170100	488262720	8900	8900	8900	8900	0
165	20230705	170000	488262720	8900	8900	8900	8900	0
166	20230705	165900	488262720	8900	8900	8900	8900	0
167	20230705	165800	488262720	8900	8900	8900	8900	0
168	20230705	165700	488262720	8900	8900	8900	8900	0
169	20230705	165600	488262720	8900	8900	8900	8900	0
170	20230705	165500	488262720	8900	8900	8900	8900	0
171	20230705	165400	488262720	8900	8900	8900	8900	0
172	20230705	165300	488262720	8900	8900	8900	8900	0
173	20230705	165200	488262720	8900	8900	8900	8900	0
174	20230705	165100	488262720	8900	8900	8900	8900	0
175	20230705	165000	488262720	8900	8900	8900	8900	0
176	20230705	164900	488262720	8900	8900	8900	8900	0
177	20230705	164800	488262720	8900	8900	8900	8900	0
178	20230705	164700	488262720	8900	8900	8900	8900	0
179	20230705	164600	488262720	8900	8900	8900	8900	0
180	20230705	164500	488262720	8900	8900	8900	8900	0
181	20230705	164400	488262720	8900	8900	8900	8900	0
182	20230705	164300	488262720	8900	8900	8900	8900	1132
183	20230705	164200	488262720	8900	8900	8900	8900	0
184	20230705	164100	488262720	8900	8900	8900	8900	0
185	20230705	164000	488262720	8900	8900	8900	8900	0
186	20230705	163900	488262720	8900	8900	8900	8900	0
187	20230705	163800	488262720	8900	8900	8900	8900	0
188	20230705	163700	488262720	8900	8900	8900	8900	0
189	20230705	163600	488262720	8900	8900	8900	8900	0
190	20230705	163500	488262720	8900	8900	8900	8900	0
191	20230705	163400	488262720	8900	8900	8900	8900	0
192	20230705	163300	488262720	8900	8900	8900	8900	0
193	20230705	163200	488262720	8900	8900	8900	8900	0
194	20230705	163100	488262720	8900	8900	8900	8900	0
195	20230705	163000	488262720	8900	8900	8900	8900	0
196	20230705	162900	488262720	8900	8900	8900	8900	0
197	20230705	162800	488262720	8900	8900	8900	8900	0
198	20230705	162700	488262720	8900	8900	8900	8900	0
199	20230705	162600	488262720	8900	8900	8900	8900	0
200	20230705	162500	488262720	8900	8900	8900	8900	0
201	20230705	162400	488262720	8900	8900	8900	8900	0
202	20230705	162300	488262720	8900	8900	8900	8900	0
203	20230705	162200	488262720	8900	8900	8900	8900	0
204	20230705	162100	488262720	8900	8900	8900	8900	0
205	20230705	162000	488262720	8900	8900	8900	8900	0
206	20230705	161900	488262720	8900	8900	8900	8900	0
207	20230705	161800	488262720	8900	8900	8900	8900	0
208	20230705	161700	488262720	8900	8900	8900	8900	0
209	20230705	161600	488262720	8900	8900	8900	8900	0
210	20230705	161500	488262720	8900	8900	8900	8900	0
211	20230705	161400	488262720	8900	8900	8900	8900	0
212	20230705	161300	488262720	8900	8900	8900	8900	1132
213	20230705	161200	488262720	8900	8900	8900	8900	0
214	20230705	161100	488262720	8900	8900	8900	8900	0
215	20230705	161000	488262720	8900	8900	8900	8900	0
216	20230705	160900	488262720	8900	8900	8900	8900	0
217	20230705	160800	488262720	8900	8900	8900	8900	0
218	20230705	160700	488262720	8900	8900	8900	8900	0
219	20230705	160600	488262720	8900	8900	8900	8900	0
220	20230705	160500	488262720	8900	8900	8900	8900	0
221	20230705	160400	488262720	8900	8900	8900	8900	0
222	20230705	160300	488262720	8900	8900	8900	8900	0
223	20230705	160200	488262720	8900	8900	8900	8900	0
224	20230705	160100	488262720	8900	8900	8900	8900	0
225	20230705	160000	488262720	8900	8900	8900	8900	0
226	20230705	155900	488262720	8900	8900	8900	8900	0
227	20230705	155800	488262720	8900	8900	8900	8900	0
228	20230705	155700	488262720	8900	8900	8900	8900	0
229	20230705	155600	488262720	8900	8900	8900	8900	0
230	20230705	155500	488262720	8900	8900	8900	8900	0
231	20230705	155400	488262720	8900	8900	8900	8900	0
232	20230705	155300	488262720	8900	8900	8900	8900	0
233	20230705	155200	488262720	8900	8900	8900	8900	0
234	20230705	155100	488262720	8900	8900	8900	8900	0
235	20230705	155000	488262720	8900	8900	8900	8900	0
236	20230705	154900	488262720	8900	8900	8900	8900	0
237	20230705	154800	488262720	8900	8900	8900	8900	0
238	20230705	154700	488262720	8900	8900	8900	8900	0
239	20230705	154600	488262720	8900	8900	8900	8900	0
240	20230705	154500	488262720	8900	8900	8900	8900	0
241	20230705	154400	488262720	8900	8900	8900	8900	0
242	20230705	154300	488262720	8900	8900	8900	8900	1132
243	20230705	154200	488262720	8900	8900	8900	8900	0
244	20230705	154100	488262720	8900	8900	8900	8900	0
245	20230705	154000	488262720	8900	8900	8900	8900	0
246	20230705	153900	488262720	8900	8900	8900	8900	0
247	20230705	153800	488262720	8900	8900	8900	8900	0
248	20230705	153700	488262720	8900	8900	8900	8900	0
249	20230705	153600	488262720	8900	8900	8900	8900	0
250	20230705	153500	488262720	8900	8900	8900	8900	0
251	20230705	153400	488262720	8900	8900	8900	8900	0
252	20230705	153300	488262720	8900	8900	8900	8900	0
253	20230705	153200	488262720	8900	8900	8900	8900	0
254	20230705	153100	488262720	8900	8900	8900	8900	0
255	20230705	153000	488262720	8900	8900	8900	8900	1132
256	20230705	152900	478187920	8930	8930	8930	8930	0
257	20230705	152800	478187920	8930	8930	8930	8930	0
258	20230705	152700	478187920	8930	8930	8930	8930	0
259	20230705	152600	478187920	8930	8930	8930	8930	0
260	20230705	152500	478187920	8930	8930	8930	8930	0
261	20230705	152400	478187920	8930	8930	8930	8930	0
262	20230705	152300	478187920	8930	8930	8930	8930	0
263	20230705	152200	478187920	8930	8930	8930	8930	0
264	20230705	152100	478187920	8930	8930	8930	8930	0
265	20230705	152000	478187920	8930	8930	8930	8930	0
266	20230705	151900	478187920	8930	8910	8930	8900	72
267	20230705	151800	477546420	8920	8920	8930	8920	212
268	20230705	151700	475655310	8920	8920	8920	8910	54
269	20230705	151600	475173980	8930	8930	8930	8920	987
270	20230705	151500	466369790	8930	8930	8930	8930	20
271	20230705	151400	466191190	8930	8930	8930	8930	20
272	20230705	151300	466012590	8930	8930	8930	8920	484
273	20230705	151200	461694850	8930	8930	8930	8930	0
274	20230705	151100	461694850	8930	8930	8930	8930	20
275	20230705	151000	461516250	8930	8930	8930	8930	0
276	20230705	150900	461516250	8930	8930	8930	8930	153
277	20230705	150800	460149960	8920	8920	8920	8920	10
278	20230705	150700	460060760	8920	8920	8920	8920	0
279	20230705	150600	460060760	8920	8930	8930	8920	200
280	20230705	150500	458274770	8930	8930	8930	8930	0
281	20230705	150400	458274770	8930	8930	8930	8930	0
282	20230705	150300	458274770	8930	8930	8930	8930	360
283	20230705	150200	455059970	8930	8930	8930	8930	0
284	20230705	150100	455059970	8930	8930	8930	8930	0
285	20230705	150000	455059970	8930	8930	8930	8930	2
286	20230705	145900	455042110	8930	8930	8930	8930	7
287	20230705	145800	454979600	8930	8930	8930	8930	32
288	20230705	145700	454693840	8930	8930	8930	8930	24
289	20230705	145600	454479520	8930	8930	8930	8930	19
290	20230705	145500	454309850	8930	8940	8940	8930	921
291	20230705	145400	446085110	8950	8950	8950	8950	0
292	20230705	145300	446085110	8950	8950	8950	8950	48
293	20230705	145200	445655510	8950	8950	8950	8950	22
294	20230705	145100	445458610	8950	8950	8950	8950	30
295	20230705	145000	445190110	8960	8960	8960	8960	0
296	20230705	144900	445190110	8960	8960	8960	8960	20
297	20230705	144800	445010910	8960	8960	8960	8960	11
298	20230705	144700	444912350	8960	8960	8960	8960	9
299	20230705	144600	444831710	8960	8960	8960	8960	167
300	20230705	144500	443335390	8960	8960	8960	8960	0
301	20230705	144400	443335390	8960	8960	8960	8960	0
302	20230705	144300	443335390	8960	8960	8960	8960	1
303	20230705	144200	443326430	8960	8960	8960	8960	39
304	20230705	144100	442976990	8970	8970	8970	8970	0
305	20230705	144000	442976990	8970	8970	8970	8970	0
306	20230705	143900	442976990	8970	8970	8970	8970	0
307	20230705	143800	442976990	8970	8950	8970	8950	2057
308	20230705	143700	424531240	8940	8940	8940	8940	28
309	20230705	143600	424280920	8940	8940	8940	8940	2
310	20230705	143500	424263040	8940	8940	8940	8940	20
311	20230705	143400	424084240	8950	8950	8950	8950	686
312	20230705	143300	417944540	8950	8950	8950	8950	29
313	20230705	143200	417684990	8950	8950	8950	8950	0
314	20230705	143100	417684990	8950	8950	8950	8950	0
315	20230705	143000	417684990	8950	8920	8950	8920	564
316	20230705	142900	412654020	8940	8940	8940	8940	0
317	20230705	142800	412654020	8940	8940	8940	8940	724
318	20230705	142700	406181460	8920	8920	8920	8920	0
319	20230705	142600	406181460	8920	8920	8920	8920	405
320	20230705	142500	402568860	8920	8920	8920	8920	354
321	20230705	142400	399411180	8910	8910	8910	8910	276
322	20230705	142300	396952020	8900	8900	8900	8900	75
323	20230705	142200	396284520	8890	8890	8890	8890	0
324	20230705	142100	396284520	8890	8900	8900	8890	1001
325	20230705	142000	387385620	8890	8890	8890	8890	4
326	20230705	141900	387350060	8890	8890	8890	8890	0
327	20230705	141800	387350060	8890	8890	8890	8890	0
328	20230705	141700	387350060	8890	8890	8890	8890	250
329	20230705	141600	385127560	8890	8890	8890	8890	10
330	20230705	141500	385038660	8890	8890	8890	8890	0
331	20230705	141400	385038660	8890	8890	8890	8890	7
332	20230705	141300	384976430	8900	8900	8900	8900	107
333	20230705	141200	384024130	8910	8910	8910	8910	0
334	20230705	141100	384024130	8910	8910	8910	8900	790
335	20230705	141000	376990540	8920	8910	8920	8910	149
336	20230705	140900	375662000	8900	8900	8900	8900	0
337	20230705	140800	375662000	8900	8900	8900	8900	101
338	20230705	140700	374763100	8900	8900	8900	8900	61
339	20230705	140600	374220200	8900	8900	8900	8900	0
340	20230705	140500	374220200	8900	8900	8900	8900	560
341	20230705	140400	369236200	8910	8910	8910	8910	283
342	20230705	140300	366714670	8900	8900	8900	8900	70
343	20230705	140200	366091670	8900	8900	8900	8900	0
344	20230705	140100	366091670	8900	8900	8900	8900	0
345	20230705	140000	366091670	8900	8910	8910	8900	50
346	20230705	135900	365646220	8910	8910	8910	8910	5
347	20230705	135800	365601670	8910	8910	8910	8910	10
348	20230705	135700	365512570	8910	8910	8910	8910	1
349	20230705	135600	365503660	8910	8910	8910	8910	99
350	20230705	135500	364621570	8900	8900	8900	8900	0
351	20230705	135400	364621570	8900	8900	8900	8900	0
352	20230705	135300	364621570	8900	8900	8900	8900	0
353	20230705	135200	364621570	8900	8900	8900	8900	0
354	20230705	135100	364621570	8900	8910	8910	8900	6
355	20230705	135000	364568160	8920	8920	8920	8920	1
356	20230705	134900	364559240	8920	8920	8920	8920	0
357	20230705	134800	364559240	8920	8920	8920	8920	8
358	20230705	134700	364487880	8920	8920	8920	8920	142
359	20230705	134600	363221240	8920	8920	8920	8920	0
360	20230705	134500	363221240	8920	8920	8920	8920	0
361	20230705	134400	363221240	8920	8920	8920	8920	1
362	20230705	134300	363212320	8920	8900	8920	8900	601
363	20230705	134200	357863400	8900	8910	8910	8900	415
364	20230705	134100	354169890	8920	8910	8920	8910	229
365	20230705	134000	352128710	8910	8910	8910	8910	70
366	20230705	133900	351505010	8910	8910	8910	8910	100
367	20230705	133800	350614010	8910	8910	8910	8910	0
368	20230705	133700	350614010	8910	8910	8910	8910	0
369	20230705	133600	350614010	8910	8910	8910	8910	1
370	20230705	133500	350605100	8910	8910	8910	8910	150
371	20230705	133400	349268600	8920	8920	8920	8920	43
372	20230705	133300	348885040	8920	8920	8920	8920	37
373	20230705	133200	348555000	8920	8920	8920	8920	13
374	20230705	133100	348439040	8920	8930	8930	8920	45
375	20230705	133000	348037630	8920	8930	8930	8920	14
376	20230705	132900	347912720	8930	8930	8930	8930	50
377	20230705	132800	347466220	8930	8930	8930	8930	0
378	20230705	132700	347466220	8930	8930	8930	8930	52
379	20230705	132600	347001860	8930	8930	8930	8930	0
380	20230705	132500	347001860	8930	8930	8930	8930	0
381	20230705	132400	347001860	8930	8930	8930	8930	0
382	20230705	132300	347001860	8930	8930	8930	8930	11
383	20230705	132200	346903630	8940	8940	8940	8940	0
384	20230705	132100	346903630	8940	8940	8940	8940	0
385	20230705	132000	346903630	8940	8940	8940	8940	5
386	20230705	131900	346858930	8940	8940	8940	8940	0
387	20230705	131800	346858930	8940	8940	8940	8940	55
388	20230705	131700	346367230	8910	8910	8910	8910	975
389	20230705	131600	337679980	8910	8910	8910	8910	0
390	20230705	131500	337679980	8910	8910	8910	8910	0
391	20230705	131400	337679980	8910	8910	8910	8910	0
392	20230705	131300	337679980	8910	8910	8910	8910	100
393	20230705	131200	336788980	8940	8940	8940	8940	10
394	20230705	131100	336699580	8930	8930	8930	8930	0
395	20230705	131000	336699580	8930	8930	8930	8930	0
396	20230705	130900	336699580	8930	8930	8930	8930	0
397	20230705	130800	336699580	8930	8930	8930	8930	42
398	20230705	130700	336324520	8930	8930	8930	8930	0
399	20230705	130600	336324520	8930	8930	8930	8930	0
400	20230705	130500	336324520	8930	8930	8930	8930	300
401	20230705	130400	333645520	8940	8940	8940	8940	1
402	20230705	130300	333636580	8940	8940	8940	8940	0
403	20230705	130200	333636580	8940	8940	8940	8940	0
404	20230705	130100	333636580	8940	8940	8940	8940	0
405	20230705	130000	333636580	8940	8940	8940	8940	2
406	20230705	125900	333618700	8940	8940	8940	8940	10
407	20230705	125800	333529300	8940	8940	8940	8940	0
408	20230705	125700	333529300	8940	8940	8940	8940	1
409	20230705	125600	333520360	8940	8940	8940	8940	0
410	20230705	125500	333520360	8940	8900	8940	8900	110
411	20230705	125400	332537000	8940	8950	8950	8940	271
412	20230705	125300	330111600	8900	8900	8900	8900	0
413	20230705	125200	330111600	8900	8900	8900	8900	0
414	20230705	125100	330111600	8900	8900	8900	8900	0
415	20230705	125000	330111600	8900	8900	8900	8900	0
416	20230705	124900	330111600	8900	8900	8900	8900	0
417	20230705	124800	330111600	8900	8910	8910	8900	1000
418	20230705	124700	321211010	8930	8930	8930	8930	10
419	20230705	124600	321121710	8930	8930	8930	8930	0
420	20230705	124500	321121710	8930	8930	8930	8930	0
421	20230705	124400	321121710	8930	8930	8930	8930	0
422	20230705	124300	321121710	8930	8930	8930	8930	0
423	20230705	124200	321121710	8930	8930	8930	8930	0
424	20230705	124100	321121710	8930	8930	8930	8930	0
425	20230705	124000	321121710	8930	8930	8930	8930	651
426	20230705	123900	315308280	8930	8930	8930	8930	0
427	20230705	123800	315308280	8930	8930	8930	8930	0
428	20230705	123700	315308280	8930	8930	8930	8930	0
429	20230705	123600	315308280	8930	8930	8930	8930	3
430	20230705	123500	315281490	8950	8950	8950	8950	0
431	20230705	123400	315281490	8950	8950	8950	8950	1
432	20230705	123300	315272540	8910	8910	8910	8910	0
433	20230705	123200	315272540	8910	8910	8910	8910	1
434	20230705	123100	315263630	8950	8950	8950	8950	0
435	20230705	123000	315263630	8950	8940	8950	8940	2
436	20230705	122900	315245740	8940	8940	8940	8940	0
437	20230705	122800	315245740	8940	8940	8940	8940	0
438	20230705	122700	315245740	8940	8940	8940	8940	0
439	20230705	122600	315245740	8940	8940	8940	8940	4
440	20230705	122500	315209980	8950	8950	8950	8950	1
441	20230705	122400	315201030	8950	8950	8950	8950	0
442	20230705	122300	315201030	8950	8950	8950	8950	0
443	20230705	122200	315201030	8950	8950	8950	8950	1
444	20230705	122100	315192080	8900	8900	8900	8900	0
445	20230705	122000	315192080	8900	8910	8910	8900	100
446	20230705	121900	314301930	8900	8900	8900	8900	0
447	20230705	121800	314301930	8900	8900	8900	8900	0
448	20230705	121700	314301930	8900	8900	8900	8900	0
449	20230705	121600	314301930	8900	8900	8900	8900	0
450	20230705	121500	314301930	8900	8900	8900	8900	0
451	20230705	121400	314301930	8900	8900	8900	8900	100
452	20230705	121300	313411930	8900	8900	8900	8900	1
453	20230705	121200	313403030	8960	8960	8960	8960	1
454	20230705	121100	313394070	8890	8890	8890	8890	1
455	20230705	121000	313385180	8900	8920	8920	8900	2200
456	20230705	120900	293801670	8930	8930	8930	8930	55
457	20230705	120800	293310520	8930	8930	8930	8930	600
458	20230705	120700	287952520	8930	8930	8930	8930	0
459	20230705	120600	287952520	8930	8930	8930	8930	800
460	20230705	120500	280808520	8930	8930	8930	8930	0
461	20230705	120400	280808520	8930	8930	8930	8930	0
462	20230705	120300	280808520	8930	8930	8930	8930	6
463	20230705	120200	280754940	8960	8960	8960	8960	10
464	20230705	120100	280665340	8960	8960	8960	8960	20
465	20230705	120000	280486140	8960	8960	8960	8960	11
466	20230705	115900	280387580	8930	8930	8930	8930	0
467	20230705	115800	280387580	8930	8930	8930	8930	0
468	20230705	115700	280387580	8930	8930	8930	8930	0
469	20230705	115600	280387580	8930	8930	8930	8930	1
470	20230705	115500	280378650	8940	8940	8940	8940	0
471	20230705	115400	280378650	8940	8940	8940	8940	0
472	20230705	115300	280378650	8940	8940	8940	8940	5
473	20230705	115200	280333950	8940	8940	8940	8940	0
474	20230705	115100	280333950	8940	8940	8940	8940	0
475	20230705	115000	280333950	8940	8940	8940	8940	0
476	20230705	114900	280333950	8940	8940	8940	8940	2
477	20230705	114800	280316070	8940	8940	8940	8940	102
478	20230705	114700	279404190	8960	8960	8960	8960	0
479	20230705	114600	279404190	8960	8960	8960	8960	0
480	20230705	114500	279404190	8960	8960	8960	8960	1
481	20230705	114400	279395230	8900	8900	8900	8900	27
482	20230705	114300	279154930	8910	8910	8910	8910	350
483	20230705	114200	276036430	8910	8910	8910	8910	100
484	20230705	114100	275145430	8910	8920	8920	8910	947
485	20230705	114000	266707160	8920	8920	8920	8920	0
486	20230705	113900	266707160	8920	8920	8920	8920	0
487	20230705	113800	266707160	8920	8920	8920	8920	0
488	20230705	113700	266707160	8920	8920	8920	8920	25
489	20230705	113600	266484160	8920	8920	8920	8920	0
490	20230705	113500	266484160	8920	8920	8920	8920	0
491	20230705	113400	266484160	8920	8920	8920	8920	255
492	20230705	113300	264209560	8920	8930	8930	8920	110
493	20230705	113200	263228350	8950	8950	8950	8950	0
494	20230705	113100	263228350	8950	8950	8950	8950	147
495	20230705	113000	261912700	8950	8950	8950	8950	30
496	20230705	112900	261644200	8950	8950	8950	8950	0
497	20230705	112800	261644200	8950	8950	8950	8950	0
498	20230705	112700	261644200	8950	8950	8950	8950	14
499	20230705	112600	261518900	8950	8950	8950	8950	0
500	20230705	112500	261518900	8950	8950	8950	8950	0
501	20230705	112400	261518900	8950	8950	8950	8950	50
502	20230705	112300	261071400	8920	8920	8920	8920	6
503	20230705	112200	261017880	8920	8950	8950	8920	95
504	20230705	112100	260169620	8940	8940	8940	8940	3
505	20230705	112000	260142800	8940	8940	8940	8940	30
506	20230705	111900	259874600	8950	8950	8950	8950	1
507	20230705	111800	259865650	8960	8960	8960	8960	0
508	20230705	111700	259865650	8960	8960	8960	8960	1
509	20230705	111600	259856690	8920	8920	8920	8920	0
510	20230705	111500	259856690	8920	8920	8920	8920	0
511	20230705	111400	259856690	8920	8960	8960	8920	15
512	20230705	111300	259722730	8960	8920	8960	8920	21
513	20230705	111200	259535370	8920	8920	8920	8920	0
514	20230705	111100	259535370	8920	8920	8920	8920	0
515	20230705	111000	259535370	8920	8920	8920	8920	0
516	20230705	110900	259535370	8920	8920	8920	8920	200
517	20230705	110800	257751370	8920	8920	8920	8920	0
518	20230705	110700	257751370	8920	8930	8930	8920	100
519	20230705	110600	256858600	8960	8960	8960	8960	974
520	20230705	110500	248131560	8960	8960	8960	8960	0
521	20230705	110400	248131560	8960	8960	8960	8960	0
522	20230705	110300	248131560	8960	8960	8960	8960	21
523	20230705	110200	247943400	8960	8960	8960	8960	50
524	20230705	110100	247495400	8960	8950	8960	8950	150
525	20230705	110000	246152800	8950	8940	8950	8940	487
526	20230705	105900	241794990	8920	8920	8920	8920	91
527	20230705	105800	240983270	8910	8910	8910	8910	0
528	20230705	105700	240983270	8910	8910	8910	8910	0
529	20230705	105600	240983270	8910	8910	8910	8910	0
530	20230705	105500	240983270	8910	8910	8910	8910	1
531	20230705	105400	240974360	8910	8920	8920	8910	5
532	20230705	105300	240929800	8920	8920	8920	8920	0
533	20230705	105200	240929800	8920	8920	8920	8920	446
534	20230705	105100	236951480	8930	8930	8930	8930	55
535	20230705	105000	236460330	8930	8930	8930	8930	9
536	20230705	104900	236379960	8940	8930	8940	8930	262
537	20230705	104800	234040200	8940	8940	8940	8940	0
538	20230705	104700	234040200	8940	8940	8940	8940	161
539	20230705	104600	232600860	8940	8940	8940	8940	0
540	20230705	104500	232600860	8940	8940	8940	8940	3
541	20230705	104400	232574040	8940	8940	8940	8940	3
542	20230705	104300	232547220	8930	8930	8930	8930	0
543	20230705	104200	232547220	8930	8930	8930	8930	0
544	20230705	104100	232547220	8930	8930	8930	8930	0
545	20230705	104000	232547220	8930	8920	8930	8920	39
546	20230705	103900	232199020	8920	8920	8920	8920	0
547	20230705	103800	232199020	8920	8920	8920	8920	0
548	20230705	103700	232199020	8920	8920	8920	8920	1
549	20230705	103600	232190100	8910	8910	8910	8910	202
550	20230705	103500	230390280	8910	8910	8910	8910	131
551	20230705	103400	229223070	8920	8920	8920	8920	83
552	20230705	103300	228482710	8920	8920	8920	8920	0
553	20230705	103200	228482710	8920	8920	8920	8920	0
554	20230705	103100	228482710	8920	8920	8920	8920	0
555	20230705	103000	228482710	8920	8910	8920	8910	67
556	20230705	102900	227885720	8920	8910	8920	8910	284
557	20230705	102800	225355140	8910	8910	8910	8910	527
558	20230705	102700	220659570	8910	8920	8920	8910	114
559	20230705	102600	219643790	8910	8910	8910	8910	0
560	20230705	102500	219643790	8910	8910	8910	8910	0
561	20230705	102400	219643790	8910	8910	8910	8910	0
562	20230705	102300	219643790	8910	8910	8910	8910	10
563	20230705	102200	219554690	8910	8910	8910	8910	0
564	20230705	102100	219554690	8910	8910	8910	8910	10
565	20230705	102000	219465590	8910	8910	8910	8910	0
566	20230705	101900	219465590	8910	8910	8910	8910	560
567	20230705	101800	214475990	8910	8910	8910	8910	1
568	20230705	101700	214467080	8910	8910	8910	8910	36
569	20230705	101600	214146320	8910	8920	8920	8910	345
570	20230705	101500	211071060	8920	8920	8920	8920	0
571	20230705	101400	211071060	8920	8920	8920	8920	200
572	20230705	101300	209287060	8910	8910	8910	8910	50
573	20230705	101200	208841560	8900	8880	8900	8880	1110
574	20230705	101100	198963080	8880	8880	8880	8880	49
575	20230705	101000	198527960	8880	8880	8880	8880	40
576	20230705	100900	198172760	8880	8880	8880	8880	302
577	20230705	100800	195491000	8880	8900	8900	8880	37
578	20230705	100700	195161720	8880	8890	8890	8880	8
579	20230705	100600	195090660	8880	8890	8890	8880	244
580	20230705	100500	192923010	8900	8910	8910	8900	22
581	20230705	100400	192727200	8910	8900	8910	8900	156
582	20230705	100300	191337850	8900	8900	8900	8900	350
583	20230705	100200	188222850	8900	8900	8900	8900	15
584	20230705	100100	188089350	8900	8900	8900	8900	29
585	20230705	100000	187831250	8900	8890	8900	8890	470
586	20230705	095900	183650530	8890	8890	8890	8890	26
587	20230705	095800	183419390	8890	8890	8890	8890	250
588	20230705	095700	181196890	8890	8890	8890	8890	26
589	20230705	095600	180965750	8900	8920	8920	8900	33
590	20230705	095500	180671930	8920	8920	8920	8920	0
591	20230705	095400	180671930	8920	8920	8920	8920	29
592	20230705	095300	180413250	8910	8920	8920	8910	41
593	20230705	095200	180047540	8920	8920	8920	8920	133
594	20230705	095100	178861180	8910	8900	8910	8900	394
595	20230705	095000	175353780	8880	8870	8880	8870	398
596	20230705	094900	171823420	8860	8860	8860	8860	0
597	20230705	094800	171823420	8860	8880	8880	8860	1014
598	20230705	094700	162827450	8880	8900	8900	8880	1137
599	20230705	094600	152716160	8900	8900	8910	8900	152
600	20230705	094500	151362090	8900	8900	8900	8890	323
601	20230705	094400	148487410	8890	8910	8910	8890	1581
602	20230705	094300	134417580	8910	8910	8910	8910	0
603	20230705	094200	134417580	8910	8910	8910	8910	810
604	20230705	094100	127200480	8910	8910	8910	8900	100
605	20230705	094000	126309520	8900	8900	8900	8900	12
606	20230705	093900	126202720	8900	8900	8900	8890	924
607	20230705	093800	117986190	8900	8910	8910	8890	686
608	20230705	093700	111882350	8900	8920	8920	8900	1055
609	20230705	093600	102479400	8940	8940	8940	8940	1
610	20230705	093500	102470460	8950	8920	8950	8920	21
611	20230705	093400	102282830	8920	8920	8920	8920	0
612	20230705	093300	102282830	8920	8930	8930	8920	193
613	20230705	093200	100559470	8950	8950	8950	8950	161
614	20230705	093100	99118520	8950	8950	8950	8950	3
615	20230705	093000	99091670	8940	8940	8940	8940	50
616	20230705	092900	98644670	8940	8940	8940	8910	1044
617	20230705	092800	89338990	8940	8970	8970	8940	2608
618	20230705	092700	65987500	8970	8970	8970	8970	0
619	20230705	092600	65987500	8970	8990	8990	8970	450
620	20230705	092500	61946790	8990	8990	8990	8990	5
621	20230705	092400	61901840	8980	8980	8980	8980	0
622	20230705	092300	61901840	8980	8990	9000	8980	389
623	20230705	092200	58407420	9010	8990	9010	8990	106
624	20230705	092100	57454360	8990	8990	8990	8990	50
625	20230705	092000	57004860	9020	8990	9020	8990	131
626	20230705	091900	55827140	8990	8990	8990	8990	50
627	20230705	091800	55377640	9030	8990	9030	8980	1772
628	20230705	091700	39450630	8990	8990	8990	8990	115
629	20230705	091600	38416780	9000	9000	9000	9000	0
630	20230705	091500	38416780	9000	9000	9000	9000	322
631	20230705	091400	35518780	9000	9040	9040	9000	123
632	20230705	091300	34411740	8990	8990	8990	8990	0
633	20230705	091200	34411740	8990	9030	9040	8990	1100
634	20230705	091100	24474720	9040	9040	9040	9040	1
635	20230705	091000	24465680	8980	9010	9010	8980	502
636	20230705	090900	19949170	9010	9030	9030	9010	503
637	20230705	090800	15413720	9080	9080	9080	9080	10
638	20230705	090700	15322920	9100	9100	9100	9100	0
639	20230705	090600	15322920	9100	9030	9100	9030	400
640	20230705	090500	11693380	9030	9030	9030	9030	201
641	20230705	090400	9878350	9030	9030	9030	9030	800
642	20230705	090300	2654350	9030	8980	9030	8980	5
643	20230705	090200	2609320	8980	8980	8980	8980	34
644	20230705	090100	2304000	8970	8980	8980	8970	27
645	20230705	090000	2061710	9000	9010	9010	9000	229