KissMeData/108380/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195800	392045960	12970	12970	12970	12970	541
3	20230705	195700	392045960	12970	12970	12970	12970	0
4	20230705	195600	392045960	12970	12970	12970	12970	0
5	20230705	195500	392045960	12970	12970	12970	12970	0
6	20230705	195400	392045960	12970	12970	12970	12970	0
7	20230705	195300	392045960	12970	12970	12970	12970	0
8	20230705	195200	392045960	12970	12970	12970	12970	0
9	20230705	195100	392045960	12970	12970	12970	12970	0
10	20230705	195000	392045960	12970	12970	12970	12970	0
11	20230705	194900	392045960	12970	12970	12970	12970	0
12	20230705	194800	392045960	12970	12970	12970	12970	0
13	20230705	194700	392045960	12970	12970	12970	12970	0
14	20230705	194600	392045960	12970	12970	12970	12970	0
15	20230705	194500	392045960	12970	12970	12970	12970	0
16	20230705	194400	392045960	12970	12970	12970	12970	0
17	20230705	194300	392045960	12970	12970	12970	12970	0
18	20230705	194200	392045960	12970	12970	12970	12970	0
19	20230705	194100	392045960	12970	12970	12970	12970	0
20	20230705	194000	392045960	12970	12970	12970	12970	0
21	20230705	193900	392045960	12970	12970	12970	12970	0
22	20230705	193800	392045960	12970	12970	12970	12970	0
23	20230705	193700	392045960	12970	12970	12970	12970	0
24	20230705	193600	392045960	12970	12970	12970	12970	0
25	20230705	193500	392045960	12970	12970	12970	12970	0
26	20230705	193400	392045960	12970	12970	12970	12970	0
27	20230705	193300	392045960	12970	12970	12970	12970	0
28	20230705	193200	392045960	12970	12970	12970	12970	0
29	20230705	193100	392045960	12970	12970	12970	12970	0
30	20230705	193000	392045960	12970	12970	12970	12970	0
31	20230705	192900	392045960	12970	12970	12970	12970	0
32	20230705	192800	392045960	12970	12970	12970	12970	541
33	20230705	192700	392045960	12970	12970	12970	12970	0
34	20230705	192600	392045960	12970	12970	12970	12970	0
35	20230705	192500	392045960	12970	12970	12970	12970	0
36	20230705	192400	392045960	12970	12970	12970	12970	0
37	20230705	192300	392045960	12970	12970	12970	12970	0
38	20230705	192200	392045960	12970	12970	12970	12970	0
39	20230705	192100	392045960	12970	12970	12970	12970	0
40	20230705	192000	392045960	12970	12970	12970	12970	0
41	20230705	191900	392045960	12970	12970	12970	12970	0
42	20230705	191800	392045960	12970	12970	12970	12970	0
43	20230705	191700	392045960	12970	12970	12970	12970	0
44	20230705	191600	392045960	12970	12970	12970	12970	0
45	20230705	191500	392045960	12970	12970	12970	12970	0
46	20230705	191400	392045960	12970	12970	12970	12970	0
47	20230705	191300	392045960	12970	12970	12970	12970	0
48	20230705	191200	392045960	12970	12970	12970	12970	0
49	20230705	191100	392045960	12970	12970	12970	12970	0
50	20230705	191000	392045960	12970	12970	12970	12970	0
51	20230705	190900	392045960	12970	12970	12970	12970	0
52	20230705	190800	392045960	12970	12970	12970	12970	0
53	20230705	190700	392045960	12970	12970	12970	12970	0
54	20230705	190600	392045960	12970	12970	12970	12970	0
55	20230705	190500	392045960	12970	12970	12970	12970	0
56	20230705	190400	392045960	12970	12970	12970	12970	0
57	20230705	190300	392045960	12970	12970	12970	12970	0
58	20230705	190200	392045960	12970	12970	12970	12970	0
59	20230705	190100	392045960	12970	12970	12970	12970	0
60	20230705	190000	392045960	12970	12970	12970	12970	0
61	20230705	185900	392045960	12970	12970	12970	12970	0
62	20230705	185800	392045960	12970	12970	12970	12970	541
63	20230705	185700	392045960	12970	12970	12970	12970	0
64	20230705	185600	392045960	12970	12970	12970	12970	0
65	20230705	185500	392045960	12970	12970	12970	12970	0
66	20230705	185400	392045960	12970	12970	12970	12970	0
67	20230705	185300	392045960	12970	12970	12970	12970	0
68	20230705	185200	392045960	12970	12970	12970	12970	0
69	20230705	185100	392045960	12970	12970	12970	12970	0
70	20230705	185000	392045960	12970	12970	12970	12970	0
71	20230705	184900	392045960	12970	12970	12970	12970	0
72	20230705	184800	392045960	12970	12970	12970	12970	0
73	20230705	184700	392045960	12970	12970	12970	12970	0
74	20230705	184600	392045960	12970	12970	12970	12970	0
75	20230705	184500	392045960	12970	12970	12970	12970	0
76	20230705	184400	392045960	12970	12970	12970	12970	0
77	20230705	184300	392045960	12970	12970	12970	12970	0
78	20230705	184200	392045960	12970	12970	12970	12970	0
79	20230705	184100	392045960	12970	12970	12970	12970	0
80	20230705	184000	392045960	12970	12970	12970	12970	0
81	20230705	183900	392045960	12970	12970	12970	12970	0
82	20230705	183800	392045960	12970	12970	12970	12970	0
83	20230705	183700	392045960	12970	12970	12970	12970	0
84	20230705	183600	392045960	12970	12970	12970	12970	0
85	20230705	183500	392045960	12970	12970	12970	12970	0
86	20230705	183400	392045960	12970	12970	12970	12970	0
87	20230705	183300	392045960	12970	12970	12970	12970	0
88	20230705	183200	392045960	12970	12970	12970	12970	0
89	20230705	183100	392045960	12970	12970	12970	12970	0
90	20230705	183000	392045960	12970	12970	12970	12970	0
91	20230705	182900	392045960	12970	12970	12970	12970	0
92	20230705	182800	392045960	12970	12970	12970	12970	541
93	20230705	182700	392045960	12970	12970	12970	12970	0
94	20230705	182600	392045960	12970	12970	12970	12970	0
95	20230705	182500	392045960	12970	12970	12970	12970	0
96	20230705	182400	392045960	12970	12970	12970	12970	0
97	20230705	182300	392045960	12970	12970	12970	12970	0
98	20230705	182200	392045960	12970	12970	12970	12970	0
99	20230705	182100	392045960	12970	12970	12970	12970	0
100	20230705	182000	392045960	12970	12970	12970	12970	0
101	20230705	181900	392045960	12970	12970	12970	12970	0
102	20230705	181800	392045960	12970	12970	12970	12970	0
103	20230705	181700	392045960	12970	12970	12970	12970	0
104	20230705	181600	392045960	12970	12970	12970	12970	0
105	20230705	181500	392045960	12970	12970	12970	12970	0
106	20230705	181400	392045960	12970	12970	12970	12970	0
107	20230705	181300	392045960	12970	12970	12970	12970	0
108	20230705	181200	392045960	12970	12970	12970	12970	0
109	20230705	181100	392045960	12970	12970	12970	12970	0
110	20230705	181000	392045960	12970	12970	12970	12970	0
111	20230705	180900	392045960	12970	12970	12970	12970	0
112	20230705	180800	392045960	12970	12970	12970	12970	0
113	20230705	180700	392045960	12970	12970	12970	12970	0
114	20230705	180600	392045960	12970	12970	12970	12970	0
115	20230705	180500	392045960	12970	12970	12970	12970	0
116	20230705	180400	392045960	12970	12970	12970	12970	0
117	20230705	180300	392045960	12970	12970	12970	12970	0
118	20230705	180200	392045960	12970	12970	12970	12970	0
119	20230705	180100	392045960	12970	12970	12970	12970	0
120	20230705	180000	392045960	12970	12970	12970	12970	0
121	20230705	175900	392045960	12970	12970	12970	12970	0
122	20230705	175800	392045960	12970	12970	12970	12970	541
123	20230705	175700	392045960	12970	12970	12970	12970	0
124	20230705	175600	392045960	12970	12970	12970	12970	0
125	20230705	175500	392045960	12970	12970	12970	12970	0
126	20230705	175400	392045960	12970	12970	12970	12970	0
127	20230705	175300	392045960	12970	12970	12970	12970	0
128	20230705	175200	392045960	12970	12970	12970	12970	0
129	20230705	175100	392045960	12970	12970	12970	12970	0
130	20230705	175000	392045960	12970	12970	12970	12970	0
131	20230705	174900	392045960	12970	12970	12970	12970	0
132	20230705	174800	392045960	12970	12970	12970	12970	0
133	20230705	174700	392045960	12970	12970	12970	12970	0
134	20230705	174600	392045960	12970	12970	12970	12970	0
135	20230705	174500	392045960	12970	12970	12970	12970	0
136	20230705	174400	392045960	12970	12970	12970	12970	0
137	20230705	174300	392045960	12970	12970	12970	12970	0
138	20230705	174200	392045960	12970	12970	12970	12970	0
139	20230705	174100	392045960	12970	12970	12970	12970	0
140	20230705	174000	392045960	12970	12970	12970	12970	0
141	20230705	173900	392045960	12970	12970	12970	12970	0
142	20230705	173800	392045960	12970	12970	12970	12970	0
143	20230705	173700	392045960	12970	12970	12970	12970	0
144	20230705	173600	392045960	12970	12970	12970	12970	0
145	20230705	173500	392045960	12970	12970	12970	12970	0
146	20230705	173400	392045960	12970	12970	12970	12970	0
147	20230705	173300	392045960	12970	12970	12970	12970	0
148	20230705	173200	392045960	12970	12970	12970	12970	0
149	20230705	173100	392045960	12970	12970	12970	12970	0
150	20230705	173000	392045960	12970	12970	12970	12970	0
151	20230705	172900	392045960	12970	12970	12970	12970	0
152	20230705	172800	392045960	12970	12970	12970	12970	541
153	20230705	172700	392045960	12970	12970	12970	12970	0
154	20230705	172600	392045960	12970	12970	12970	12970	0
155	20230705	172500	392045960	12970	12970	12970	12970	0
156	20230705	172400	392045960	12970	12970	12970	12970	0
157	20230705	172300	392045960	12970	12970	12970	12970	0
158	20230705	172200	392045960	12970	12970	12970	12970	0
159	20230705	172100	392045960	12970	12970	12970	12970	0
160	20230705	172000	392045960	12970	12970	12970	12970	0
161	20230705	171900	392045960	12970	12970	12970	12970	0
162	20230705	171800	392045960	12970	12970	12970	12970	0
163	20230705	171700	392045960	12970	12970	12970	12970	0
164	20230705	171600	392045960	12970	12970	12970	12970	0
165	20230705	171500	392045960	12970	12970	12970	12970	0
166	20230705	171400	392045960	12970	12970	12970	12970	0
167	20230705	171300	392045960	12970	12970	12970	12970	0
168	20230705	171200	392045960	12970	12970	12970	12970	0
169	20230705	171100	392045960	12970	12970	12970	12970	0
170	20230705	171000	392045960	12970	12970	12970	12970	0
171	20230705	170900	392045960	12970	12970	12970	12970	0
172	20230705	170800	392045960	12970	12970	12970	12970	0
173	20230705	170700	392045960	12970	12970	12970	12970	0
174	20230705	170600	392045960	12970	12970	12970	12970	0
175	20230705	170500	392045960	12970	12970	12970	12970	0
176	20230705	170400	392045960	12970	12970	12970	12970	0
177	20230705	170300	392045960	12970	12970	12970	12970	0
178	20230705	170200	392045960	12970	12970	12970	12970	0
179	20230705	170100	392045960	12970	12970	12970	12970	0
180	20230705	170000	392045960	12970	12970	12970	12970	0
181	20230705	165900	392045960	12970	12970	12970	12970	0
182	20230705	165800	392045960	12970	12970	12970	12970	541
183	20230705	165700	392045960	12970	12970	12970	12970	0
184	20230705	165600	392045960	12970	12970	12970	12970	0
185	20230705	165500	392045960	12970	12970	12970	12970	0
186	20230705	165400	392045960	12970	12970	12970	12970	0
187	20230705	165300	392045960	12970	12970	12970	12970	0
188	20230705	165200	392045960	12970	12970	12970	12970	0
189	20230705	165100	392045960	12970	12970	12970	12970	0
190	20230705	165000	392045960	12970	12970	12970	12970	0
191	20230705	164900	392045960	12970	12970	12970	12970	0
192	20230705	164800	392045960	12970	12970	12970	12970	0
193	20230705	164700	392045960	12970	12970	12970	12970	0
194	20230705	164600	392045960	12970	12970	12970	12970	0
195	20230705	164500	392045960	12970	12970	12970	12970	0
196	20230705	164400	392045960	12970	12970	12970	12970	0
197	20230705	164300	392045960	12970	12970	12970	12970	0
198	20230705	164200	392045960	12970	12970	12970	12970	0
199	20230705	164100	392045960	12970	12970	12970	12970	0
200	20230705	164000	392045960	12970	12970	12970	12970	0
201	20230705	163900	392045960	12970	12970	12970	12970	0
202	20230705	163800	392045960	12970	12970	12970	12970	0
203	20230705	163700	392045960	12970	12970	12970	12970	0
204	20230705	163600	392045960	12970	12970	12970	12970	0
205	20230705	163500	392045960	12970	12970	12970	12970	0
206	20230705	163400	392045960	12970	12970	12970	12970	0
207	20230705	163300	392045960	12970	12970	12970	12970	0
208	20230705	163200	392045960	12970	12970	12970	12970	0
209	20230705	163100	392045960	12970	12970	12970	12970	0
210	20230705	163000	392045960	12970	12970	12970	12970	0
211	20230705	162900	392045960	12970	12970	12970	12970	0
212	20230705	162800	392045960	12970	12970	12970	12970	541
213	20230705	162700	392045960	12970	12970	12970	12970	0
214	20230705	162600	392045960	12970	12970	12970	12970	0
215	20230705	162500	392045960	12970	12970	12970	12970	0
216	20230705	162400	392045960	12970	12970	12970	12970	0
217	20230705	162300	392045960	12970	12970	12970	12970	0
218	20230705	162200	392045960	12970	12970	12970	12970	0
219	20230705	162100	392045960	12970	12970	12970	12970	0
220	20230705	162000	392045960	12970	12970	12970	12970	0
221	20230705	161900	392045960	12970	12970	12970	12970	0
222	20230705	161800	392045960	12970	12970	12970	12970	0
223	20230705	161700	392045960	12970	12970	12970	12970	0
224	20230705	161600	392045960	12970	12970	12970	12970	0
225	20230705	161500	392045960	12970	12970	12970	12970	0
226	20230705	161400	392045960	12970	12970	12970	12970	0
227	20230705	161300	392045960	12970	12970	12970	12970	0
228	20230705	161200	392045960	12970	12970	12970	12970	0
229	20230705	161100	392045960	12970	12970	12970	12970	0
230	20230705	161000	392045960	12970	12970	12970	12970	0
231	20230705	160900	392045960	12970	12970	12970	12970	0
232	20230705	160800	392045960	12970	12970	12970	12970	0
233	20230705	160700	392045960	12970	12970	12970	12970	0
234	20230705	160600	392045960	12970	12970	12970	12970	0
235	20230705	160500	392045960	12970	12970	12970	12970	0
236	20230705	160400	392045960	12970	12970	12970	12970	0
237	20230705	160300	392045960	12970	12970	12970	12970	0
238	20230705	160200	392045960	12970	12970	12970	12970	0
239	20230705	160100	392045960	12970	12970	12970	12970	0
240	20230705	160000	392045960	12970	12970	12970	12970	0
241	20230705	155900	392045960	12970	12970	12970	12970	0
242	20230705	155800	392045960	12970	12970	12970	12970	541
243	20230705	155700	392045960	12970	12970	12970	12970	0
244	20230705	155600	392045960	12970	12970	12970	12970	0
245	20230705	155500	392045960	12970	12970	12970	12970	0
246	20230705	155400	392045960	12970	12970	12970	12970	0
247	20230705	155300	392045960	12970	12970	12970	12970	0
248	20230705	155200	392045960	12970	12970	12970	12970	0
249	20230705	155100	392045960	12970	12970	12970	12970	0
250	20230705	155000	392045960	12970	12970	12970	12970	0
251	20230705	154900	392045960	12970	12970	12970	12970	0
252	20230705	154800	392045960	12970	12970	12970	12970	0
253	20230705	154700	392045960	12970	12970	12970	12970	0
254	20230705	154600	392045960	12970	12970	12970	12970	0
255	20230705	154500	392045960	12970	12970	12970	12970	0
256	20230705	154400	392045960	12970	12970	12970	12970	0
257	20230705	154300	392045960	12970	12970	12970	12970	0
258	20230705	154200	392045960	12970	12970	12970	12970	0
259	20230705	154100	392045960	12970	12970	12970	12970	0
260	20230705	154000	392045960	12970	12970	12970	12970	0
261	20230705	153900	392045960	12970	12970	12970	12970	0
262	20230705	153800	392045960	12970	12970	12970	12970	0
263	20230705	153700	392045960	12970	12970	12970	12970	0
264	20230705	153600	392045960	12970	12970	12970	12970	0
265	20230705	153500	392045960	12970	12970	12970	12970	0
266	20230705	153400	392045960	12970	12970	12970	12970	0
267	20230705	153300	392045960	12970	12970	12970	12970	0
268	20230705	153200	392045960	12970	12970	12970	12970	0
269	20230705	153100	392045960	12970	12970	12970	12970	0
270	20230705	153000	392045960	12970	12970	12970	12970	541
271	20230705	152900	385029190	12950	12950	12950	12950	0
272	20230705	152800	385029190	12950	12950	12950	12950	0
273	20230705	152700	385029190	12950	12950	12950	12950	0
274	20230705	152600	385029190	12950	12950	12950	12950	0
275	20230705	152500	385029190	12950	12950	12950	12950	0
276	20230705	152400	385029190	12950	12950	12950	12950	0
277	20230705	152300	385029190	12950	12950	12950	12950	0
278	20230705	152200	385029190	12950	12950	12950	12950	0
279	20230705	152100	385029190	12950	12950	12950	12950	0
280	20230705	152000	385029190	12950	12950	12950	12950	0
281	20230705	151900	385029190	12950	12970	12970	12950	51
282	20230705	151800	384368660	12960	12970	12970	12960	5
283	20230705	151700	384303840	12960	12970	12970	12960	7
284	20230705	151600	384213080	12940	12940	12940	12940	0
285	20230705	151500	384213080	12940	12940	12940	12940	0
286	20230705	151400	384213080	12940	12990	12990	12940	74
287	20230705	151300	383253880	12960	12960	12960	12960	4
288	20230705	151200	383202040	12950	12930	12950	12930	149
289	20230705	151100	381273990	12930	12930	12930	12930	64
290	20230705	151000	380446470	12930	12930	12930	12930	3
291	20230705	150900	380407680	12930	12930	12930	12930	5
292	20230705	150800	380343030	12930	12930	12930	12930	10
293	20230705	150700	380213730	12930	12930	12930	12930	6
294	20230705	150600	380136150	12930	12930	12930	12930	67
295	20230705	150500	379269840	12930	12930	12930	12930	8
296	20230705	150400	379166400	12940	12940	12940	12940	0
297	20230705	150300	379166400	12940	12940	12940	12940	0
298	20230705	150200	379166400	12940	12940	12940	12940	0
299	20230705	150100	379166400	12940	12940	12940	12940	8
300	20230705	150000	379062880	12950	12950	12950	12950	67
301	20230705	145900	378195230	12950	12950	12950	12950	0
302	20230705	145800	378195230	12950	12950	12950	12950	87
303	20230705	145700	377068580	12950	12950	12950	12950	20
304	20230705	145600	376809580	12950	12950	12950	12950	0
305	20230705	145500	376809580	12950	12950	12950	12950	0
306	20230705	145400	376809580	12950	12950	12950	12950	0
307	20230705	145300	376809580	12950	12950	12950	12950	23
308	20230705	145200	376511730	12950	12950	12950	12950	0
309	20230705	145100	376511730	12950	12960	12960	12950	70
310	20230705	145000	375605060	12950	12950	12950	12950	0
311	20230705	144900	375605060	12950	12950	12950	12950	0
312	20230705	144800	375605060	12950	12950	12950	12950	0
313	20230705	144700	375605060	12950	12950	12950	12950	0
314	20230705	144600	375605060	12950	13000	13000	12950	475
315	20230705	144500	369446910	13000	12970	13000	12970	191
316	20230705	144400	366966930	12960	12950	12960	12950	223
317	20230705	144300	364078870	12950	12950	12950	12950	17
318	20230705	144200	363858720	12950	12950	12950	12950	0
319	20230705	144100	363858720	12950	12950	12950	12950	69
320	20230705	144000	362965170	12950	12960	12960	12950	700
321	20230705	143900	353899270	12970	12970	12970	12970	0
322	20230705	143800	353899270	12970	12970	12970	12970	0
323	20230705	143700	353899270	12970	12940	12970	12940	194
324	20230705	143600	351386220	12940	12940	12940	12940	0
325	20230705	143500	351386220	12940	12940	12940	12940	0
326	20230705	143400	351386220	12940	12940	12940	12940	131
327	20230705	143300	349691080	12940	12940	12940	12940	0
328	20230705	143200	349691080	12940	12930	12940	12930	76
329	20230705	143100	348708370	12910	12910	12910	12910	0
330	20230705	143000	348708370	12910	12910	12910	12910	41
331	20230705	142900	348179060	12910	12920	12920	12910	50
332	20230705	142800	347533170	12920	12910	12920	12910	7
333	20230705	142700	347442790	12910	12910	12910	12910	59
334	20230705	142600	346681100	12910	12910	12910	12910	12
335	20230705	142500	346526180	12910	12910	12920	12910	26
336	20230705	142400	346190350	12910	12910	12910	12910	44
337	20230705	142300	345622310	12910	12910	12910	12910	12
338	20230705	142200	345467390	12910	12910	12920	12910	73
339	20230705	142100	344524690	12910	12910	12910	12910	7
340	20230705	142000	344434320	12910	12910	12910	12910	15
341	20230705	141900	344240670	12910	12910	12910	12910	51
342	20230705	141800	343582260	12910	12900	12910	12900	313
343	20230705	141700	339541460	12900	12910	12910	12900	111
344	20230705	141600	338109010	12900	12900	12900	12900	6
345	20230705	141500	338031610	12900	12900	12900	12900	7
346	20230705	141400	337941310	12910	12910	12910	12900	27
347	20230705	141300	337592780	12900	12910	12910	12900	7
348	20230705	141200	337502460	12910	12900	12910	12900	78
349	20230705	141100	336496010	12910	12910	12910	12910	13
350	20230705	141000	336328180	12910	12910	12910	12910	16
351	20230705	140900	336121620	12910	12910	12920	12910	47
352	20230705	140800	335514740	12920	12920	12920	12920	20
353	20230705	140700	335256340	12920	12900	12920	12900	115
354	20230705	140600	333771660	12900	12890	12900	12890	25
355	20230705	140500	333449210	12890	12890	12890	12890	8
356	20230705	140400	333346090	12890	12890	12900	12890	63
357	20230705	140300	332533840	12890	12890	12890	12890	13
358	20230705	140200	332366270	12890	12890	12890	12890	54
359	20230705	140100	331670210	12890	12890	12890	12890	11
360	20230705	140000	331528420	12890	12890	12890	12890	11
361	20230705	135900	331386630	12890	12890	12890	12890	52
362	20230705	135800	330716350	12890	12890	12890	12890	4
363	20230705	135700	330664790	12910	12880	12910	12880	300
364	20230705	135600	326795320	12890	12880	12890	12880	14
365	20230705	135500	326614960	12880	12880	12880	12880	7
366	20230705	135400	326524800	12900	12900	12900	12900	27
367	20230705	135300	326176500	12900	12890	12900	12890	106
368	20230705	135200	324809320	12880	12870	12880	12870	86
369	20230705	135100	323702180	12880	12870	12880	12870	157
370	20230705	135000	321681580	12870	12870	12870	12870	8
371	20230705	134900	321578620	12870	12870	12880	12870	151
372	20230705	134800	319635170	12870	12880	12880	12870	11
373	20230705	134700	319493540	12890	12870	12890	12870	80
374	20230705	134600	318463340	12880	12880	12880	12880	7
375	20230705	134500	318373180	12870	12870	12870	12870	4
376	20230705	134400	318321700	12870	12880	12880	12870	36
377	20230705	134300	317858330	12880	12880	12880	12880	7
378	20230705	134200	317768170	12880	12870	12890	12870	99
379	20230705	134100	316493000	12880	12880	12880	12880	0
380	20230705	134000	316493000	12880	12870	12880	12870	18
381	20230705	133900	316261200	12870	12880	12880	12870	43
382	20230705	133800	315707710	12900	12900	12900	12900	0
383	20230705	133700	315707710	12900	12870	12900	12870	83
384	20230705	133600	314638920	12880	12880	12890	12880	16
385	20230705	133500	314432820	12870	12870	12870	12870	5
386	20230705	133400	314368470	12870	12870	12870	12870	28
387	20230705	133300	314008110	12900	12870	12900	12870	34
388	20230705	133200	313570000	12870	12870	12870	12870	4
389	20230705	133100	313518520	12870	12870	12870	12870	48
390	20230705	133000	312900760	12870	12870	12870	12870	9
391	20230705	132900	312784930	12870	12870	12870	12870	32
392	20230705	132800	312373090	12900	12860	12900	12860	38
393	20230705	132700	311884030	12850	12850	12850	12850	5
394	20230705	132600	311819780	12850	12850	12850	12850	64
395	20230705	132500	310997380	12850	12850	12850	12850	14
396	20230705	132400	310817480	12840	12840	12840	12840	29
397	20230705	132300	310445120	12840	12840	12850	12830	302
398	20230705	132200	306567500	12830	12830	12830	12830	5
399	20230705	132100	306503350	12840	12840	12840	12840	68
400	20230705	132000	305630230	12840	12840	12840	12830	411
401	20230705	131900	300355780	12840	12840	12840	12840	32
402	20230705	131800	299944900	12850	12850	12850	12850	8
403	20230705	131700	299842100	12850	12850	12850	12850	104
404	20230705	131600	298505700	12850	12870	12870	12850	58
405	20230705	131500	297760120	12870	12870	12870	12870	59
406	20230705	131400	297000790	12870	12870	12870	12870	41
407	20230705	131300	296473120	12880	12880	12880	12880	22
408	20230705	131200	296189760	12870	12870	12870	12870	5
409	20230705	131100	296125410	12870	12880	12880	12870	68
410	20230705	131000	295249980	12880	12880	12880	12880	4
411	20230705	130900	295198460	12880	12880	12880	12880	39
412	20230705	130800	294696140	12880	12880	12880	12880	5
413	20230705	130700	294631740	12880	12880	12890	12880	47
414	20230705	130600	294026260	12870	12870	12870	12870	40
415	20230705	130500	293511460	12870	12870	12870	12870	9
416	20230705	130400	293395630	12870	12880	12880	12870	114
417	20230705	130300	291927960	12880	12880	12880	12880	89
418	20230705	130200	290781640	12880	12890	12890	12880	220
419	20230705	130100	287946470	12890	12890	12890	12890	46
420	20230705	130000	287353530	12900	12900	12900	12900	21
421	20230705	125900	287082630	12890	12890	12890	12890	38
422	20230705	125800	286592810	12890	12890	12890	12890	20
423	20230705	125700	286335010	12880	12880	12880	12880	0
424	20230705	125600	286335010	12880	12890	12890	12880	146
425	20230705	125500	284453530	12890	12890	12890	12890	5
426	20230705	125400	284389080	12890	12900	12900	12890	44
427	20230705	125300	283821820	12900	12890	12900	12890	29
428	20230705	125200	283447800	12880	12880	12880	12880	9
429	20230705	125100	283331880	12880	12880	12880	12880	50
430	20230705	125000	282687880	12880	12880	12880	12880	5
431	20230705	124900	282623480	12870	12870	12870	12870	41
432	20230705	124800	282095810	12870	12880	12880	12870	79
433	20230705	124700	281078970	12870	12870	12870	12870	0
434	20230705	124600	281078970	12870	12870	12880	12870	67
435	20230705	124500	280216500	12830	12830	12830	12830	0
436	20230705	124400	280216500	12830	12890	12890	12830	1255
437	20230705	124300	264077000	12890	12890	12890	12890	4
438	20230705	124200	264025440	12890	12890	12890	12890	9
439	20230705	124100	263909430	12900	12900	12900	12900	37
440	20230705	124000	263432130	12900	12900	12910	12900	432
441	20230705	123900	257859200	12890	12890	12890	12890	35
442	20230705	123800	257408050	12890	12890	12890	12890	5
443	20230705	123700	257343600	12900	12900	12900	12900	6
444	20230705	123600	257266200	12900	12900	12900	12900	47
445	20230705	123500	256659900	12900	12900	12900	12900	12
446	20230705	123400	256505100	12890	12890	12890	12890	0
447	20230705	123300	256505100	12890	12890	12890	12890	41
448	20230705	123200	255976610	12900	12880	12900	12880	57
449	20230705	123100	255241810	12890	12890	12890	12890	40
450	20230705	123000	254726210	12890	12890	12890	12890	13
451	20230705	122900	254558640	12880	12880	12880	12880	4
452	20230705	122800	254507120	12880	12890	12900	12880	31
453	20230705	122700	254107800	12890	12880	12890	12880	6
454	20230705	122600	254030500	12880	12880	12880	12880	46
455	20230705	122500	253438020	12880	12870	12880	12870	101
456	20230705	122400	252138120	12870	12870	12870	12870	14
457	20230705	122300	251957940	12850	12840	12860	12840	226
458	20230705	122200	249053560	12850	12850	12850	12850	96
459	20230705	122100	247819960	12850	12850	12850	12850	46
460	20230705	122000	247228860	12850	12850	12850	12850	5
461	20230705	121900	247164610	12850	12850	12850	12850	0
462	20230705	121800	247164610	12850	12850	12850	12850	39
463	20230705	121700	246663460	12900	12900	12900	12900	1
464	20230705	121600	246650560	12850	12930	12930	12850	241
465	20230705	121500	243537710	12930	12930	12930	12930	1
466	20230705	121400	243524780	13000	12840	13000	12840	306
467	20230705	121300	239557580	12840	12840	12840	12840	44
468	20230705	121200	238992620	12840	12830	12840	12830	30
469	20230705	121100	238607470	12830	12830	12830	12830	53
470	20230705	121000	237927480	12830	12830	12830	12830	4
471	20230705	120900	237876160	12840	12840	12840	12840	1
472	20230705	120800	237863320	12830	12830	12840	12830	50
473	20230705	120700	237221400	12830	12830	12830	12830	11
474	20230705	120600	237080270	12830	12830	12830	12830	47
475	20230705	120500	236477260	12830	12830	12830	12830	255
476	20230705	120400	233205610	12830	12830	12830	12830	53
477	20230705	120300	232525620	12830	12830	12830	12830	50
478	20230705	120200	231884120	12840	12840	12840	12840	2
479	20230705	120100	231858440	12860	12840	12860	12840	48
480	20230705	120000	231242100	12890	12890	12890	12890	0
481	20230705	115900	231242100	12890	12890	12890	12890	1
482	20230705	115800	231229210	12840	12840	12840	12840	51
483	20230705	115700	230574370	12850	12850	12850	12850	1
484	20230705	115600	230561520	12850	12850	12850	12850	314
485	20230705	115500	226526620	12900	12880	12900	12880	305
486	20230705	115400	222594310	12870	12840	12870	12840	122
487	20230705	115300	221026540	12840	12830	12840	12830	190
488	20230705	115200	218587340	12840	12830	12840	12830	11
489	20230705	115100	218446200	12840	12840	12840	12840	254
490	20230705	115000	215184840	12840	12840	12840	12840	11
491	20230705	114900	215043600	12840	12860	12860	12840	2268
492	20230705	114800	185901710	12860	12860	12860	12860	47
493	20230705	114700	185297290	12860	12860	12860	12860	9
494	20230705	114600	185181550	12860	12860	12860	12860	64
495	20230705	114500	184358510	12860	12860	12870	12860	16
496	20230705	114400	184152710	12860	12850	12860	12850	17
497	20230705	114300	183934170	12850	12860	12860	12850	54
498	20230705	114200	183240260	12850	12850	12850	12850	7
499	20230705	114100	183150310	12870	12850	12870	12850	72
500	20230705	114000	182224900	12850	12850	12850	12850	21
501	20230705	113900	181955050	12850	12850	12850	12850	5
502	20230705	113800	181890800	12860	12860	12860	12860	149
503	20230705	113700	179974660	12860	12860	12860	12860	10
504	20230705	113600	179846060	12860	12860	12860	12860	18
505	20230705	113500	179614580	12860	12860	12860	12860	63
506	20230705	113400	178804400	12860	12860	12860	12860	6
507	20230705	113300	178727240	12860	12860	12860	12860	35
508	20230705	113200	178277140	12860	12860	12870	12860	23
509	20230705	113100	177981260	12860	12860	12860	12860	36
510	20230705	113000	177518300	12860	12860	12860	12860	57
511	20230705	112900	176785280	12860	12860	12860	12860	10
512	20230705	112800	176656680	12860	12860	12870	12860	52
513	20230705	112700	175987860	12860	12860	12860	12860	58
514	20230705	112600	175241980	12860	12860	12860	12860	7
515	20230705	112500	175151960	12860	12860	12860	12860	62
516	20230705	112400	174354640	12860	12860	12860	12860	6
517	20230705	112300	174277480	12860	12860	12860	12860	46
518	20230705	112200	173685920	12870	12860	12870	12860	10
519	20230705	112100	173557310	12860	12860	12860	12860	8
520	20230705	112000	173454430	12860	12860	12870	12860	64
521	20230705	111900	172631360	12860	12860	12870	12860	9
522	20230705	111800	172515570	12860	12860	12860	12860	42
523	20230705	111700	171975450	12860	12860	12860	12860	11
524	20230705	111600	171833990	12860	12870	12870	12860	5
525	20230705	111500	171769680	12870	12860	12870	12860	64
526	20230705	111400	170946480	12860	12860	12860	12860	7
527	20230705	111300	170856460	12860	12850	12860	12850	58
528	20230705	111200	170111030	12850	12850	12850	12850	8
529	20230705	111100	170008230	12850	12850	12850	12850	4
530	20230705	111000	169956830	12850	12850	12850	12850	63
531	20230705	110900	169147280	12850	12850	12850	12850	4
532	20230705	110800	169095880	12850	12850	12860	12850	103
533	20230705	110700	167772290	12850	12850	12850	12850	15
534	20230705	110600	167579540	12850	12850	12860	12850	22
535	20230705	110500	167296820	12850	12850	12850	12850	48
536	20230705	110400	166680020	12850	12840	12850	12840	35
537	20230705	110300	166230530	12840	12850	12850	12840	449
538	20230705	110200	160462820	12850	12850	12850	12850	10
539	20230705	110100	160334320	12850	12850	12850	12850	6
540	20230705	110000	160257220	12850	12850	12850	12850	135
541	20230705	105900	158522470	12850	12860	12860	12850	35
542	20230705	105800	158072660	12850	12860	12860	12850	698
543	20230705	105700	149096440	12860	12860	12860	12860	105
544	20230705	105600	147746140	12870	12870	12870	12870	15
545	20230705	105500	147553090	12860	12870	12870	12860	56
546	20230705	105400	146832820	12870	12870	12870	12870	35
547	20230705	105300	146382370	12870	12870	12870	12860	78
548	20230705	105200	145378520	12870	12870	12870	12870	70
549	20230705	105100	144477620	12870	12860	12870	12860	9
550	20230705	105000	144361810	12860	12860	12860	12860	87
551	20230705	104900	143242990	12860	12860	12860	12860	143
552	20230705	104800	141404010	12860	12870	12870	12860	49
553	20230705	104700	140773460	12860	12870	12870	12860	16
554	20230705	104600	140567600	12870	12870	12870	12870	35
555	20230705	104500	140117150	12860	12860	12860	12860	53
556	20230705	104400	139435570	12860	12860	12860	12860	6
557	20230705	104300	139358410	12860	12860	12860	12860	47
558	20230705	104200	138753990	12870	12870	12880	12870	242
559	20230705	104100	135639440	12870	12870	12870	12870	2
560	20230705	104000	135613700	12890	12880	12890	12880	179
561	20230705	103900	133306560	12880	12870	12880	12870	16
562	20230705	103800	133100580	12870	12870	12870	12870	12
563	20230705	103700	132946140	12870	12870	12870	12870	37
564	20230705	103600	132469950	12870	12890	12900	12870	48
565	20230705	103500	131851470	12890	12900	12900	12890	58
566	20230705	103400	131103780	12890	12890	12890	12890	46
567	20230705	103300	130510840	12880	12880	12880	12880	306
568	20230705	103200	126569560	12880	12870	12880	12870	64
569	20230705	103100	125745340	12870	12870	12870	12870	3
570	20230705	103000	125706730	12870	12870	12870	12870	57
571	20230705	102900	124973140	12870	12870	12880	12870	39
572	20230705	102800	124470940	12870	12880	12880	12870	457
573	20230705	102700	118588740	12890	12880	12890	12880	422
574	20230705	102600	113153280	12890	12900	12900	12890	194
575	20230705	102500	110650690	12900	12900	12910	12900	77
576	20230705	102400	109657380	12900	12910	12910	12900	596
577	20230705	102300	101963060	12910	12910	12910	12910	103
578	20230705	102200	100633330	12910	12920	12920	12910	41
579	20230705	102100	100103970	12920	12910	12920	12910	6
580	20230705	102000	100026460	12910	12910	12910	12910	48
581	20230705	101900	99406780	12910	12910	12910	12910	2
582	20230705	101800	99380960	12930	12910	12930	12910	40
583	20230705	101700	98864140	12910	12900	12910	12900	29
584	20230705	101600	98489810	12900	12900	12900	12900	55
585	20230705	101500	97780310	12910	12900	12910	12900	119
586	20230705	101400	96244610	12900	12930	12930	12900	1230
587	20230705	101300	80351370	12940	12960	12960	12940	381
588	20230705	101200	75417810	12960	12960	12960	12960	100
589	20230705	101100	74121810	12960	12980	13190	12960	425
590	20230705	101000	68603180	12980	12970	12980	12970	30
591	20230705	100900	68214050	12970	12970	12970	12970	86
592	20230705	100800	67098630	12970	12970	12970	12970	5
593	20230705	100700	67033780	12980	12980	12980	12980	9
594	20230705	100600	66916960	12970	12970	12970	12970	0
595	20230705	100500	66916960	12970	12970	12970	12970	20
596	20230705	100400	66657560	12970	12970	12970	12970	7
597	20230705	100300	66566770	12970	12980	12980	12970	25
598	20230705	100200	66242400	12990	12990	12990	12990	7
599	20230705	100100	66151470	12970	12970	12970	12970	0
600	20230705	100000	66151470	12970	12970	12970	12970	0
601	20230705	095900	66151470	12970	12970	12970	12970	15
602	20230705	095800	65956920	12970	12970	12970	12970	5
603	20230705	095700	65892070	12980	12970	12980	12970	138
604	20230705	095600	64100910	12970	12970	12970	12970	0
605	20230705	095500	64100910	12970	12970	12970	12970	8
606	20230705	095400	63997150	12970	12970	12970	12970	9
607	20230705	095300	63880420	12970	12970	12970	12970	6
608	20230705	095200	63802600	12970	12970	12970	12970	6
609	20230705	095100	63724780	12980	12980	12980	12980	83
610	20230705	095000	62647440	12980	12980	12980	12980	8
611	20230705	094900	62543600	12970	12970	12970	12970	11
612	20230705	094800	62400930	12970	12990	12990	12970	8
613	20230705	094700	62297150	12990	13000	13000	12990	169
614	20230705	094600	60101350	13000	13000	13000	13000	72
615	20230705	094500	59165350	13000	13000	13000	13000	0
616	20230705	094400	59165350	13000	13000	13000	13000	0
617	20230705	094300	59165350	13000	13000	13000	13000	350
618	20230705	094200	54615350	13010	13000	13010	13000	28
619	20230705	094100	54251140	13010	13010	13010	13010	76
620	20230705	094000	53262380	13010	13010	13010	13010	9
621	20230705	093900	53145290	13010	13010	13040	13010	27
622	20230705	093800	52793720	13040	13050	13050	13010	1478
623	20230705	093700	33543390	13050	13050	13050	13050	214
624	20230705	093600	30750690	13050	13050	13050	13050	12
625	20230705	093500	30594090	13050	13060	13060	13050	214
626	20230705	093400	27800050	13060	13060	13060	13060	0
627	20230705	093300	27800050	13060	13060	13060	13060	0
628	20230705	093200	27800050	13060	13060	13060	13060	0
629	20230705	093100	27800050	13060	13060	13060	13060	0
630	20230705	093000	27800050	13060	13060	13060	13060	0
631	20230705	092900	27800050	13060	13060	13060	13060	0
632	20230705	092800	27800050	13060	13060	13060	13050	150
633	20230705	092700	25841550	13060	13060	13060	13060	0
634	20230705	092600	25841550	13060	13060	13060	13060	29
635	20230705	092500	25462810	13060	13060	13060	13060	71
636	20230705	092400	24535550	13060	13060	13060	13060	0
637	20230705	092300	24535550	13060	13060	13060	13060	0
638	20230705	092200	24535550	13060	13060	13060	13060	0
639	20230705	092100	24535550	13060	13060	13060	13060	61
640	20230705	092000	23738890	13070	13070	13070	13070	0
641	20230705	091900	23738890	13070	13070	13070	13060	675
642	20230705	091800	14919090	13080	13090	13090	13080	169
643	20230705	091700	12708500	13080	13080	13080	13080	0
644	20230705	091600	12708500	13080	13080	13080	13080	70
645	20230705	091500	11792900	13070	13070	13070	13070	0
646	20230705	091400	11792900	13070	13070	13070	13070	0
647	20230705	091300	11792900	13070	13070	13070	13070	0
648	20230705	091200	11792900	13070	13070	13070	13070	10
649	20230705	091100	11662200	13060	13110	13110	13060	553
650	20230705	091000	4421400	13110	13130	13130	13110	98
651	20230705	090900	3135680	13120	13120	13120	13120	8
652	20230705	090800	3030720	13110	13110	13110	13110	101
653	20230705	090700	1706610	13190	13180	13190	13180	3
654	20230705	090600	1667050	13110	13110	13110	13110	0
655	20230705	090500	1667050	13110	13110	13110	13110	0
656	20230705	090400	1667050	13110	13110	13110	13110	1
657	20230705	090300	1653940	13090	13090	13090	13090	0
658	20230705	090200	1653940	13090	13120	13120	13090	46
659	20230705	090100	1051740	13090	13120	13120	13090	31
660	20230705	090000	645050	13120	13190	13190	13120	49