KissMeData/032620/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190400	414958920	5770	5770	5770	5770	1639
3	20230703	190300	414958920	5770	5770	5770	5770	0
4	20230703	190200	414958920	5770	5770	5770	5770	0
5	20230703	190100	414958920	5770	5770	5770	5770	0
6	20230703	190000	414958920	5770	5770	5770	5770	0
7	20230703	185900	414958920	5770	5770	5770	5770	0
8	20230703	185800	414958920	5770	5770	5770	5770	0
9	20230703	185700	414958920	5770	5770	5770	5770	0
10	20230703	185600	414958920	5770	5770	5770	5770	0
11	20230703	185500	414958920	5770	5770	5770	5770	0
12	20230703	185400	414958920	5770	5770	5770	5770	0
13	20230703	185300	414958920	5770	5770	5770	5770	0
14	20230703	185200	414958920	5770	5770	5770	5770	0
15	20230703	185100	414958920	5770	5770	5770	5770	0
16	20230703	185000	414958920	5770	5770	5770	5770	0
17	20230703	184900	414958920	5770	5770	5770	5770	0
18	20230703	184800	414958920	5770	5770	5770	5770	0
19	20230703	184700	414958920	5770	5770	5770	5770	0
20	20230703	184600	414958920	5770	5770	5770	5770	0
21	20230703	184500	414958920	5770	5770	5770	5770	0
22	20230703	184400	414958920	5770	5770	5770	5770	0
23	20230703	184300	414958920	5770	5770	5770	5770	0
24	20230703	184200	414958920	5770	5770	5770	5770	0
25	20230703	184100	414958920	5770	5770	5770	5770	0
26	20230703	184000	414958920	5770	5770	5770	5770	0
27	20230703	183900	414958920	5770	5770	5770	5770	0
28	20230703	183800	414958920	5770	5770	5770	5770	0
29	20230703	183700	414958920	5770	5770	5770	5770	0
30	20230703	183600	414958920	5770	5770	5770	5770	0
31	20230703	183500	414958920	5770	5770	5770	5770	0
32	20230703	183400	414958920	5770	5770	5770	5770	1639
33	20230703	183300	414958920	5770	5770	5770	5770	0
34	20230703	183200	414958920	5770	5770	5770	5770	0
35	20230703	183100	414958920	5770	5770	5770	5770	0
36	20230703	183000	414958920	5770	5770	5770	5770	0
37	20230703	182900	414958920	5770	5770	5770	5770	0
38	20230703	182800	414958920	5770	5770	5770	5770	0
39	20230703	182700	414958920	5770	5770	5770	5770	0
40	20230703	182600	414958920	5770	5770	5770	5770	0
41	20230703	182500	414958920	5770	5770	5770	5770	0
42	20230703	182400	414958920	5770	5770	5770	5770	0
43	20230703	182300	414958920	5770	5770	5770	5770	0
44	20230703	182200	414958920	5770	5770	5770	5770	0
45	20230703	182100	414958920	5770	5770	5770	5770	0
46	20230703	182000	414958920	5770	5770	5770	5770	0
47	20230703	181900	414958920	5770	5770	5770	5770	0
48	20230703	181800	414958920	5770	5770	5770	5770	0
49	20230703	181700	414958920	5770	5770	5770	5770	0
50	20230703	181600	414958920	5770	5770	5770	5770	0
51	20230703	181500	414958920	5770	5770	5770	5770	0
52	20230703	181400	414958920	5770	5770	5770	5770	0
53	20230703	181300	414958920	5770	5770	5770	5770	0
54	20230703	181200	414958920	5770	5770	5770	5770	0
55	20230703	181100	414958920	5770	5770	5770	5770	0
56	20230703	181000	414958920	5770	5770	5770	5770	0
57	20230703	180900	414958920	5770	5770	5770	5770	0
58	20230703	180800	414958920	5770	5770	5770	5770	0
59	20230703	180700	414958920	5770	5770	5770	5770	0
60	20230703	180600	414958920	5770	5770	5770	5770	0
61	20230703	180500	414958920	5770	5770	5770	5770	0
62	20230703	180400	414958920	5770	5770	5770	5770	1639
63	20230703	180300	414958920	5770	5770	5770	5770	0
64	20230703	180200	414958920	5770	5770	5770	5770	0
65	20230703	180100	414958920	5770	5770	5770	5770	0
66	20230703	180000	414958920	5770	5770	5770	5770	0
67	20230703	175900	414958920	5770	5770	5770	5770	0
68	20230703	175800	414958920	5770	5770	5770	5770	0
69	20230703	175700	414958920	5770	5770	5770	5770	0
70	20230703	175600	414958920	5770	5770	5770	5770	0
71	20230703	175500	414958920	5770	5770	5770	5770	0
72	20230703	175400	414958920	5770	5770	5770	5770	0
73	20230703	175300	414958920	5770	5770	5770	5770	0
74	20230703	175200	414958920	5770	5770	5770	5770	0
75	20230703	175100	414958920	5770	5770	5770	5770	0
76	20230703	175000	414958920	5770	5770	5770	5770	0
77	20230703	174900	414958920	5770	5770	5770	5770	0
78	20230703	174800	414958920	5770	5770	5770	5770	0
79	20230703	174700	414958920	5770	5770	5770	5770	0
80	20230703	174600	414958920	5770	5770	5770	5770	0
81	20230703	174500	414958920	5770	5770	5770	5770	0
82	20230703	174400	414958920	5770	5770	5770	5770	0
83	20230703	174300	414958920	5770	5770	5770	5770	0
84	20230703	174200	414958920	5770	5770	5770	5770	0
85	20230703	174100	414958920	5770	5770	5770	5770	0
86	20230703	174000	414958920	5770	5770	5770	5770	0
87	20230703	173900	414958920	5770	5770	5770	5770	0
88	20230703	173800	414958920	5770	5770	5770	5770	0
89	20230703	173700	414958920	5770	5770	5770	5770	0
90	20230703	173600	414958920	5770	5770	5770	5770	0
91	20230703	173500	414958920	5770	5770	5770	5770	0
92	20230703	173400	414958920	5770	5770	5770	5770	1639
93	20230703	173300	414958920	5770	5770	5770	5770	0
94	20230703	173200	414958920	5770	5770	5770	5770	0
95	20230703	173100	414958920	5770	5770	5770	5770	0
96	20230703	173000	414958920	5770	5770	5770	5770	0
97	20230703	172900	414958920	5770	5770	5770	5770	0
98	20230703	172800	414958920	5770	5770	5770	5770	0
99	20230703	172700	414958920	5770	5770	5770	5770	0
100	20230703	172600	414958920	5770	5770	5770	5770	0
101	20230703	172500	414958920	5770	5770	5770	5770	0
102	20230703	172400	414958920	5770	5770	5770	5770	0
103	20230703	172300	414958920	5770	5770	5770	5770	0
104	20230703	172200	414958920	5770	5770	5770	5770	0
105	20230703	172100	414958920	5770	5770	5770	5770	0
106	20230703	172000	414958920	5770	5770	5770	5770	0
107	20230703	171900	414958920	5770	5770	5770	5770	0
108	20230703	171800	414958920	5770	5770	5770	5770	0
109	20230703	171700	414958920	5770	5770	5770	5770	0
110	20230703	171600	414958920	5770	5770	5770	5770	0
111	20230703	171500	414958920	5770	5770	5770	5770	0
112	20230703	171400	414958920	5770	5770	5770	5770	0
113	20230703	171300	414958920	5770	5770	5770	5770	0
114	20230703	171200	414958920	5770	5770	5770	5770	0
115	20230703	171100	414958920	5770	5770	5770	5770	0
116	20230703	171000	414958920	5770	5770	5770	5770	0
117	20230703	170900	414958920	5770	5770	5770	5770	0
118	20230703	170800	414958920	5770	5770	5770	5770	0
119	20230703	170700	414958920	5770	5770	5770	5770	0
120	20230703	170600	414958920	5770	5770	5770	5770	0
121	20230703	170500	414958920	5770	5770	5770	5770	0
122	20230703	170400	414958920	5770	5770	5770	5770	1639
123	20230703	170300	414958920	5770	5770	5770	5770	0
124	20230703	170200	414958920	5770	5770	5770	5770	0
125	20230703	170100	414958920	5770	5770	5770	5770	0
126	20230703	170000	414958920	5770	5770	5770	5770	0
127	20230703	165900	414958920	5770	5770	5770	5770	0
128	20230703	165800	414958920	5770	5770	5770	5770	0
129	20230703	165700	414958920	5770	5770	5770	5770	0
130	20230703	165600	414958920	5770	5770	5770	5770	0
131	20230703	165500	414958920	5770	5770	5770	5770	0
132	20230703	165400	414958920	5770	5770	5770	5770	0
133	20230703	165300	414958920	5770	5770	5770	5770	0
134	20230703	165200	414958920	5770	5770	5770	5770	0
135	20230703	165100	414958920	5770	5770	5770	5770	0
136	20230703	165000	414958920	5770	5770	5770	5770	0
137	20230703	164900	414958920	5770	5770	5770	5770	0
138	20230703	164800	414958920	5770	5770	5770	5770	0
139	20230703	164700	414958920	5770	5770	5770	5770	0
140	20230703	164600	414958920	5770	5770	5770	5770	0
141	20230703	164500	414958920	5770	5770	5770	5770	0
142	20230703	164400	414958920	5770	5770	5770	5770	0
143	20230703	164300	414958920	5770	5770	5770	5770	0
144	20230703	164200	414958920	5770	5770	5770	5770	0
145	20230703	164100	414958920	5770	5770	5770	5770	0
146	20230703	164000	414958920	5770	5770	5770	5770	0
147	20230703	163900	414958920	5770	5770	5770	5770	0
148	20230703	163800	414958920	5770	5770	5770	5770	0
149	20230703	163700	414958920	5770	5770	5770	5770	0
150	20230703	163600	414958920	5770	5770	5770	5770	0
151	20230703	163500	414958920	5770	5770	5770	5770	0
152	20230703	163400	414958920	5770	5770	5770	5770	1639
153	20230703	163300	414958920	5770	5770	5770	5770	0
154	20230703	163200	414958920	5770	5770	5770	5770	0
155	20230703	163100	414958920	5770	5770	5770	5770	0
156	20230703	163000	414958920	5770	5770	5770	5770	0
157	20230703	162900	414958920	5770	5770	5770	5770	0
158	20230703	162800	414958920	5770	5770	5770	5770	0
159	20230703	162700	414958920	5770	5770	5770	5770	0
160	20230703	162600	414958920	5770	5770	5770	5770	0
161	20230703	162500	414958920	5770	5770	5770	5770	0
162	20230703	162400	414958920	5770	5770	5770	5770	0
163	20230703	162300	414958920	5770	5770	5770	5770	0
164	20230703	162200	414958920	5770	5770	5770	5770	0
165	20230703	162100	414958920	5770	5770	5770	5770	0
166	20230703	162000	414958920	5770	5770	5770	5770	0
167	20230703	161900	414958920	5770	5770	5770	5770	0
168	20230703	161800	414958920	5770	5770	5770	5770	0
169	20230703	161700	414958920	5770	5770	5770	5770	0
170	20230703	161600	414958920	5770	5770	5770	5770	0
171	20230703	161500	414958920	5770	5770	5770	5770	0
172	20230703	161400	414958920	5770	5770	5770	5770	0
173	20230703	161300	414958920	5770	5770	5770	5770	0
174	20230703	161200	414958920	5770	5770	5770	5770	0
175	20230703	161100	414958920	5770	5770	5770	5770	0
176	20230703	161000	414958920	5770	5770	5770	5770	0
177	20230703	160900	414958920	5770	5770	5770	5770	0
178	20230703	160800	414958920	5770	5770	5770	5770	0
179	20230703	160700	414958920	5770	5770	5770	5770	0
180	20230703	160600	414958920	5770	5770	5770	5770	0
181	20230703	160500	414958920	5770	5770	5770	5770	0
182	20230703	160400	414958920	5770	5770	5770	5770	1639
183	20230703	160300	414958920	5770	5770	5770	5770	0
184	20230703	160200	414958920	5770	5770	5770	5770	0
185	20230703	160100	414958920	5770	5770	5770	5770	0
186	20230703	160000	414958920	5770	5770	5770	5770	0
187	20230703	155900	414958920	5770	5770	5770	5770	0
188	20230703	155800	414958920	5770	5770	5770	5770	0
189	20230703	155700	414958920	5770	5770	5770	5770	0
190	20230703	155600	414958920	5770	5770	5770	5770	0
191	20230703	155500	414958920	5770	5770	5770	5770	0
192	20230703	155400	414958920	5770	5770	5770	5770	0
193	20230703	155300	414958920	5770	5770	5770	5770	0
194	20230703	155200	414958920	5770	5770	5770	5770	0
195	20230703	155100	414958920	5770	5770	5770	5770	0
196	20230703	155000	414958920	5770	5770	5770	5770	0
197	20230703	154900	414958920	5770	5770	5770	5770	0
198	20230703	154800	414958920	5770	5770	5770	5770	0
199	20230703	154700	414958920	5770	5770	5770	5770	0
200	20230703	154600	414958920	5770	5770	5770	5770	0
201	20230703	154500	414958920	5770	5770	5770	5770	0
202	20230703	154400	414958920	5770	5770	5770	5770	0
203	20230703	154300	414958920	5770	5770	5770	5770	0
204	20230703	154200	414958920	5770	5770	5770	5770	0
205	20230703	154100	414958920	5770	5770	5770	5770	0
206	20230703	154000	414958920	5770	5770	5770	5770	0
207	20230703	153900	414958920	5770	5770	5770	5770	0
208	20230703	153800	414958920	5770	5770	5770	5770	0
209	20230703	153700	414958920	5770	5770	5770	5770	0
210	20230703	153600	414958920	5770	5770	5770	5770	0
211	20230703	153500	414958920	5770	5770	5770	5770	0
212	20230703	153400	414958920	5770	5770	5770	5770	1639
213	20230703	153300	414958920	5770	5770	5770	5770	0
214	20230703	153200	414958920	5770	5770	5770	5770	0
215	20230703	153100	414958920	5770	5770	5770	5770	0
216	20230703	153000	414958920	5770	5770	5770	5770	1639
217	20230703	152900	405501890	5760	5760	5760	5760	0
218	20230703	152800	405501890	5760	5760	5760	5760	0
219	20230703	152700	405501890	5760	5760	5760	5760	0
220	20230703	152600	405501890	5760	5760	5760	5760	0
221	20230703	152500	405501890	5760	5760	5760	5760	0
222	20230703	152400	405501890	5760	5760	5760	5760	0
223	20230703	152300	405501890	5760	5760	5760	5760	0
224	20230703	152200	405501890	5760	5760	5760	5760	0
225	20230703	152100	405501890	5760	5760	5760	5760	0
226	20230703	152000	405501890	5760	5760	5760	5760	0
227	20230703	151900	405501890	5760	5770	5770	5760	116
228	20230703	151800	404833430	5770	5760	5770	5750	2475
229	20230703	151700	390599140	5760	5770	5770	5760	502
230	20230703	151600	387707600	5770	5770	5770	5770	1
231	20230703	151500	387701830	5750	5750	5750	5750	0
232	20230703	151400	387701830	5750	5750	5750	5750	0
233	20230703	151300	387701830	5750	5750	5750	5750	427
234	20230703	151200	385246580	5750	5750	5750	5750	0
235	20230703	151100	385246580	5750	5760	5760	5750	210
236	20230703	151000	384037520	5760	5760	5760	5760	603
237	20230703	150900	380564240	5760	5760	5760	5760	200
238	20230703	150800	379412240	5760	5760	5760	5760	1500
239	20230703	150700	370772240	5770	5770	5770	5770	1
240	20230703	150600	370766470	5770	5770	5770	5770	835
241	20230703	150500	365948520	5780	5780	5780	5780	0
242	20230703	150400	365948520	5780	5780	5780	5780	0
243	20230703	150300	365948520	5780	5780	5780	5780	87
244	20230703	150200	365445660	5780	5780	5780	5780	0
245	20230703	150100	365445660	5780	5780	5780	5770	8
246	20230703	150000	365399460	5770	5780	5780	5770	29
247	20230703	145900	365232060	5770	5780	5780	5770	301
248	20230703	145800	363495280	5770	5770	5770	5770	896
249	20230703	145700	358325360	5770	5770	5770	5770	925
250	20230703	145600	352988110	5770	5770	5770	5760	591
251	20230703	145500	349582940	5770	5770	5770	5770	0
252	20230703	145400	349582940	5770	5770	5770	5770	65
253	20230703	145300	349207890	5760	5760	5760	5760	0
254	20230703	145200	349207890	5760	5760	5760	5760	110
255	20230703	145100	348574290	5760	5760	5760	5760	76
256	20230703	145000	348136530	5770	5770	5770	5770	2
257	20230703	144900	348124990	5770	5770	5770	5770	0
258	20230703	144800	348124990	5770	5770	5770	5770	1
259	20230703	144700	348119220	5750	5750	5750	5750	19
260	20230703	144600	348009970	5750	5760	5760	5750	443
261	20230703	144500	345459890	5760	5760	5760	5760	0
262	20230703	144400	345459890	5760	5750	5760	5750	151
263	20230703	144300	344591630	5760	5760	5760	5750	335
264	20230703	144200	342662370	5760	5760	5760	5760	0
265	20230703	144100	342662370	5760	5760	5760	5760	23
266	20230703	144000	342529890	5760	5760	5760	5760	0
267	20230703	143900	342529890	5760	5760	5760	5760	0
268	20230703	143800	342529890	5760	5760	5760	5760	71
269	20230703	143700	342120930	5760	5760	5760	5760	70
270	20230703	143600	341717730	5760	5760	5760	5760	10
271	20230703	143500	341660130	5760	5760	5760	5760	0
272	20230703	143400	341660130	5760	5760	5760	5760	0
273	20230703	143300	341660130	5760	5760	5760	5760	10
274	20230703	143200	341602530	5760	5760	5760	5760	22
275	20230703	143100	341475810	5760	5760	5760	5760	130
276	20230703	143000	340727010	5760	5760	5760	5760	0
277	20230703	142900	340727010	5760	5760	5760	5760	167
278	20230703	142800	339765090	5760	5760	5760	5760	1
279	20230703	142700	339759330	5760	5760	5760	5760	50
280	20230703	142600	339471330	5760	5760	5760	5760	0
281	20230703	142500	339471330	5760	5760	5760	5760	0
282	20230703	142400	339471330	5760	5760	5760	5760	0
283	20230703	142300	339471330	5760	5760	5760	5760	3
284	20230703	142200	339454050	5760	5760	5760	5760	100
285	20230703	142100	338878050	5760	5760	5760	5760	3
286	20230703	142000	338860770	5760	5760	5760	5760	0
287	20230703	141900	338860770	5760	5760	5760	5760	0
288	20230703	141800	338860770	5760	5760	5760	5760	3
289	20230703	141700	338843490	5750	5750	5750	5750	1514
290	20230703	141600	330137990	5750	5750	5750	5750	600
291	20230703	141500	326687990	5760	5760	5760	5760	2
292	20230703	141400	326676470	5750	5750	5750	5750	0
293	20230703	141300	326676470	5750	5750	5750	5750	200
294	20230703	141200	325526470	5750	5750	5750	5750	12
295	20230703	141100	325457470	5760	5760	5760	5760	0
296	20230703	141000	325457470	5760	5760	5760	5760	0
297	20230703	140900	325457470	5760	5760	5760	5760	0
298	20230703	140800	325457470	5760	5760	5760	5760	0
299	20230703	140700	325457470	5760	5750	5760	5750	204
300	20230703	140600	324284430	5760	5760	5760	5760	0
301	20230703	140500	324284430	5760	5760	5760	5760	0
302	20230703	140400	324284430	5760	5760	5760	5760	1
303	20230703	140300	324278670	5750	5750	5750	5750	0
304	20230703	140200	324278670	5750	5750	5750	5750	37
305	20230703	140100	324065920	5750	5760	5760	5750	239
306	20230703	140000	322691320	5770	5770	5770	5770	0
307	20230703	135900	322691320	5770	5760	5770	5760	11
308	20230703	135800	322627950	5770	5770	5770	5770	10
309	20230703	135700	322570250	5770	5750	5770	5750	2
310	20230703	135600	322558730	5750	5750	5750	5750	328
311	20230703	135500	320672730	5750	5770	5770	5750	1608
312	20230703	135400	311419720	5770	5760	5770	5760	227
313	20230703	135300	310111930	5770	5770	5770	5770	0
314	20230703	135200	310111930	5770	5760	5770	5760	444
315	20230703	135100	307554480	5770	5760	5770	5760	849
316	20230703	135000	302664230	5760	5770	5770	5760	53
317	20230703	134900	302358920	5770	5770	5770	5770	221
318	20230703	134800	301083750	5770	5770	5770	5770	738
319	20230703	134700	296825490	5780	5780	5780	5780	9
320	20230703	134600	296773470	5780	5780	5780	5780	1
321	20230703	134500	296767690	5780	5780	5780	5780	0
322	20230703	134400	296767690	5780	5780	5780	5780	0
323	20230703	134300	296767690	5780	5780	5780	5780	0
324	20230703	134200	296767690	5780	5780	5780	5780	1
325	20230703	134100	296761910	5780	5780	5780	5780	0
326	20230703	134000	296761910	5780	5780	5780	5780	50
327	20230703	133900	296472910	5780	5780	5780	5780	0
328	20230703	133800	296472910	5780	5780	5780	5780	0
329	20230703	133700	296472910	5780	5780	5780	5780	12
330	20230703	133600	296403550	5780	5770	5780	5770	16
331	20230703	133500	296311210	5770	5780	5780	5770	1057
332	20230703	133400	290212120	5770	5770	5770	5770	100
333	20230703	133300	289635120	5780	5780	5780	5780	5
334	20230703	133200	289606220	5780	5780	5780	5780	3
335	20230703	133100	289588880	5780	5780	5780	5780	120
336	20230703	133000	288895280	5780	5770	5780	5770	586
337	20230703	132900	285514040	5770	5770	5770	5770	20
338	20230703	132800	285398640	5770	5770	5770	5770	20
339	20230703	132700	285283240	5770	5770	5770	5770	0
340	20230703	132600	285283240	5770	5770	5770	5770	0
341	20230703	132500	285283240	5770	5770	5770	5770	2
342	20230703	132400	285271700	5780	5780	5780	5780	538
343	20230703	132300	282162060	5770	5770	5770	5770	123
344	20230703	132200	281452350	5770	5770	5770	5770	50
345	20230703	132100	281163850	5770	5770	5770	5770	0
346	20230703	132000	281163850	5770	5780	5780	5770	460
347	20230703	131900	278508050	5780	5780	5780	5780	0
348	20230703	131800	278508050	5780	5780	5780	5780	0
349	20230703	131700	278508050	5780	5780	5780	5780	92
350	20230703	131600	277976290	5790	5790	5790	5790	0
351	20230703	131500	277976290	5790	5790	5790	5790	0
352	20230703	131400	277976290	5790	5790	5790	5790	1
353	20230703	131300	277970500	5780	5780	5780	5780	0
354	20230703	131200	277970500	5780	5780	5780	5780	50
355	20230703	131100	277681500	5780	5780	5780	5780	0
356	20230703	131000	277681500	5780	5780	5780	5780	29
357	20230703	130900	277513880	5780	5780	5780	5780	0
358	20230703	130800	277513880	5780	5780	5780	5780	0
359	20230703	130700	277513880	5780	5780	5780	5780	50
360	20230703	130600	277224880	5780	5780	5780	5780	0
361	20230703	130500	277224880	5780	5780	5780	5780	80
362	20230703	130400	276762480	5780	5780	5780	5780	310
363	20230703	130300	274970680	5790	5790	5790	5790	0
364	20230703	130200	274970680	5790	5790	5790	5790	0
365	20230703	130100	274970680	5790	5790	5790	5790	203
366	20230703	130000	273795310	5790	5790	5790	5790	36
367	20230703	125900	273586870	5790	5790	5790	5790	0
368	20230703	125800	273586870	5790	5820	5820	5790	767
369	20230703	125700	269145170	5820	5820	5820	5820	0
370	20230703	125600	269145170	5820	5820	5820	5820	12
371	20230703	125500	269075330	5790	5790	5790	5790	0
372	20230703	125400	269075330	5790	5790	5790	5790	0
373	20230703	125300	269075330	5790	5790	5790	5790	0
374	20230703	125200	269075330	5790	5790	5790	5790	0
375	20230703	125100	269075330	5790	5800	5800	5790	15
376	20230703	125000	268988460	5790	5790	5790	5790	220
377	20230703	124900	267714660	5790	5790	5790	5790	0
378	20230703	124800	267714660	5790	5790	5790	5790	1
379	20230703	124700	267708870	5790	5790	5790	5790	0
380	20230703	124600	267708870	5790	5790	5790	5790	0
381	20230703	124500	267708870	5790	5820	5820	5790	152
382	20230703	124400	266827840	5820	5820	5820	5820	1
383	20230703	124300	266822020	5800	5800	5800	5800	296
384	20230703	124200	265105220	5800	5800	5800	5800	715
385	20230703	124100	260958220	5810	5820	5820	5810	1673
386	20230703	124000	251237990	5830	5830	5830	5830	0
387	20230703	123900	251237990	5830	5830	5830	5830	1
388	20230703	123800	251232160	5820	5820	5820	5820	2
389	20230703	123700	251220520	5830	5830	5830	5830	0
390	20230703	123600	251220520	5830	5830	5830	5830	268
391	20230703	123500	249658080	5830	5830	5830	5830	3
392	20230703	123400	249640590	5820	5820	5820	5820	0
393	20230703	123300	249640590	5820	5820	5820	5820	0
394	20230703	123200	249640590	5820	5820	5820	5820	0
395	20230703	123100	249640590	5820	5820	5820	5820	0
396	20230703	123000	249640590	5820	5820	5820	5820	1
397	20230703	122900	249634770	5820	5820	5820	5820	0
398	20230703	122800	249634770	5820	5820	5820	5820	1
399	20230703	122700	249628950	5820	5820	5820	5820	625
400	20230703	122600	245991450	5820	5820	5820	5820	2
401	20230703	122500	245979810	5820	5820	5820	5820	79
402	20230703	122400	245520030	5820	5820	5820	5820	0
403	20230703	122300	245520030	5820	5820	5820	5820	0
404	20230703	122200	245520030	5820	5820	5820	5820	0
405	20230703	122100	245520030	5820	5820	5820	5820	3
406	20230703	122000	245502570	5820	5810	5820	5810	42
407	20230703	121900	245258250	5810	5810	5810	5810	335
408	20230703	121800	243311900	5820	5820	5820	5820	4
409	20230703	121700	243288620	5820	5820	5820	5820	75
410	20230703	121600	242852120	5820	5830	5830	5820	827
411	20230703	121500	238038930	5830	5830	5830	5830	0
412	20230703	121400	238038930	5830	5830	5830	5830	15
413	20230703	121300	237951480	5830	5830	5830	5830	112
414	20230703	121200	237298520	5830	5830	5830	5830	874
415	20230703	121100	232203100	5830	5830	5830	5830	0
416	20230703	121000	232203100	5830	5830	5830	5830	0
417	20230703	120900	232203100	5830	5830	5830	5830	177
418	20230703	120800	231171190	5830	5830	5830	5830	0
419	20230703	120700	231171190	5830	5830	5830	5830	1
420	20230703	120600	231165360	5830	5830	5830	5830	2
421	20230703	120500	231153700	5830	5830	5830	5830	0
422	20230703	120400	231153700	5830	5830	5830	5830	0
423	20230703	120300	231153700	5830	5830	5830	5830	0
424	20230703	120200	231153700	5830	5830	5830	5830	0
425	20230703	120100	231153700	5830	5830	5830	5830	350
426	20230703	120000	229113200	5830	5830	5830	5830	18
427	20230703	115900	229008260	5830	5840	5840	5830	42
428	20230703	115800	228763220	5850	5850	5850	5850	0
429	20230703	115700	228763220	5850	5850	5850	5850	0
430	20230703	115600	228763220	5850	5850	5850	5850	0
431	20230703	115500	228763220	5850	5840	5850	5840	2
432	20230703	115400	228751530	5850	5850	5850	5850	0
433	20230703	115300	228751530	5850	5850	5850	5850	0
434	20230703	115200	228751530	5850	5840	5850	5840	2568
435	20230703	115100	213741540	5830	5830	5830	5830	0
436	20230703	115000	213741540	5830	5830	5830	5830	0
437	20230703	114900	213741540	5830	5830	5830	5830	100
438	20230703	114800	213158540	5830	5830	5830	5830	100
439	20230703	114700	212575540	5840	5830	5840	5830	258
440	20230703	114600	211068830	5840	5840	5840	5840	0
441	20230703	114500	211068830	5840	5840	5840	5840	1
442	20230703	114400	211062990	5830	5840	5840	5830	2
443	20230703	114300	211051320	5830	5830	5830	5830	42
444	20230703	114200	210806460	5830	5820	5830	5820	5
445	20230703	114100	210777350	5830	5830	5830	5830	0
446	20230703	114000	210777350	5830	5830	5830	5830	257
447	20230703	113900	209279040	5820	5830	5830	5820	401
448	20230703	113800	206945210	5830	5830	5830	5830	0
449	20230703	113700	206945210	5830	5830	5830	5830	0
450	20230703	113600	206945210	5830	5830	5830	5830	1
451	20230703	113500	206939380	5830	5830	5830	5830	0
452	20230703	113400	206939380	5830	5830	5830	5830	1
453	20230703	113300	206933550	5820	5820	5820	5820	0
454	20230703	113200	206933550	5820	5820	5820	5820	0
455	20230703	113100	206933550	5820	5820	5820	5820	50
456	20230703	113000	206642550	5830	5830	5830	5830	64
457	20230703	112900	206269430	5840	5840	5840	5840	9
458	20230703	112800	206216870	5830	5830	5830	5830	1
459	20230703	112700	206211040	5840	5830	5840	5830	76
460	20230703	112600	205767850	5840	5840	5840	5840	0
461	20230703	112500	205767850	5840	5840	5840	5840	7
462	20230703	112400	205726970	5840	5840	5840	5840	0
463	20230703	112300	205726970	5840	5840	5840	5840	1
464	20230703	112200	205721130	5840	5840	5840	5840	3
465	20230703	112100	205703610	5840	5840	5840	5840	0
466	20230703	112000	205703610	5840	5840	5840	5840	1468
467	20230703	111900	197130490	5840	5840	5840	5840	0
468	20230703	111800	197130490	5840	5840	5840	5840	483
469	20230703	111700	194309770	5840	5840	5840	5840	529
470	20230703	111600	191220410	5840	5850	5850	5840	464
471	20230703	111500	188510640	5850	5850	5850	5850	0
472	20230703	111400	188510640	5850	5850	5850	5850	0
473	20230703	111300	188510640	5850	5850	5850	5850	0
474	20230703	111200	188510640	5850	5850	5850	5850	0
475	20230703	111100	188510640	5850	5850	5850	5850	0
476	20230703	111000	188510640	5850	5850	5850	5850	30
477	20230703	110900	188335140	5850	5850	5850	5850	0
478	20230703	110800	188335140	5850	5850	5850	5850	0
479	20230703	110700	188335140	5850	5850	5850	5850	0
480	20230703	110600	188335140	5850	5850	5850	5850	0
481	20230703	110500	188335140	5850	5840	5850	5840	177
482	20230703	110400	187300460	5840	5840	5840	5840	153
483	20230703	110300	186406940	5840	5840	5840	5840	1
484	20230703	110200	186401100	5840	5840	5840	5840	47
485	20230703	110100	186126620	5840	5840	5840	5840	605
486	20230703	110000	182593420	5850	5850	5850	5850	0
487	20230703	105900	182593420	5850	5850	5850	5850	0
488	20230703	105800	182593420	5850	5850	5850	5850	1
489	20230703	105700	182587570	5850	5850	5850	5850	0
490	20230703	105600	182587570	5850	5850	5850	5850	0
491	20230703	105500	182587570	5850	5840	5850	5840	4
492	20230703	105400	182564180	5860	5860	5860	5860	0
493	20230703	105300	182564180	5860	5860	5860	5860	0
494	20230703	105200	182564180	5860	5860	5860	5860	0
495	20230703	105100	182564180	5860	5860	5860	5860	0
496	20230703	105000	182564180	5860	5860	5860	5860	0
497	20230703	104900	182564180	5860	5860	5860	5860	0
498	20230703	104800	182564180	5860	5860	5860	5860	52
499	20230703	104700	182259460	5860	5860	5860	5860	0
500	20230703	104600	182259460	5860	5860	5860	5860	0
501	20230703	104500	182259460	5860	5840	5860	5840	23
502	20230703	104400	182124700	5860	5860	5860	5860	200
503	20230703	104300	180952700	5840	5840	5840	5840	199
504	20230703	104200	179790540	5850	5850	5850	5850	347
505	20230703	104100	177760590	5830	5830	5830	5830	24
506	20230703	104000	177620670	5830	5830	5830	5830	24
507	20230703	103900	177480750	5820	5820	5820	5820	0
508	20230703	103800	177480750	5820	5820	5820	5820	0
509	20230703	103700	177480750	5820	5820	5820	5820	0
510	20230703	103600	177480750	5820	5820	5820	5820	0
511	20230703	103500	177480750	5820	5820	5820	5820	0
512	20230703	103400	177480750	5820	5820	5820	5820	0
513	20230703	103300	177480750	5820	5820	5820	5820	1
514	20230703	103200	177474930	5820	5820	5820	5820	0
515	20230703	103100	177474930	5820	5820	5820	5820	0
516	20230703	103000	177474930	5820	5820	5820	5820	14
517	20230703	102900	177393450	5820	5820	5820	5820	5
518	20230703	102800	177364350	5820	5820	5820	5820	30
519	20230703	102700	177189750	5820	5830	5830	5820	403
520	20230703	102600	174842760	5850	5850	5850	5850	0
521	20230703	102500	174842760	5850	5850	5850	5850	0
522	20230703	102400	174842760	5850	5850	5850	5850	16
523	20230703	102300	174749160	5850	5850	5850	5850	0
524	20230703	102200	174749160	5850	5850	5850	5850	0
525	20230703	102100	174749160	5850	5850	5850	5850	1
526	20230703	102000	174743310	5820	5820	5850	5820	140
527	20230703	101900	173927910	5820	5820	5820	5820	4
528	20230703	101800	173904630	5820	5840	5840	5810	2260
529	20230703	101700	160738530	5840	5840	5840	5840	99
530	20230703	101600	160160370	5840	5820	5840	5820	2001
531	20230703	101500	148514530	5820	5820	5820	5820	776
532	20230703	101400	143998210	5830	5830	5830	5830	50
533	20230703	101300	143706710	5830	5830	5830	5830	123
534	20230703	101200	142989620	5840	5840	5840	5840	350
535	20230703	101100	140945620	5850	5860	5860	5850	19
536	20230703	101000	140834340	5860	5860	5860	5860	5
537	20230703	100900	140805040	5860	5850	5860	5850	641
538	20230703	100800	137055150	5860	5860	5860	5860	0
539	20230703	100700	137055150	5860	5860	5860	5860	82
540	20230703	100600	136574630	5860	5860	5860	5860	0
541	20230703	100500	136574630	5860	5860	5860	5860	0
542	20230703	100400	136574630	5860	5860	5860	5860	0
543	20230703	100300	136574630	5860	5860	5860	5860	97
544	20230703	100200	136006210	5860	5860	5860	5860	1068
545	20230703	100100	129747730	5860	5860	5860	5860	207
546	20230703	100000	128534710	5860	5870	5870	5860	163
547	20230703	095900	127578500	5880	5870	5880	5870	1835
548	20230703	095800	116800400	5860	5860	5860	5860	578
549	20230703	095700	113413320	5860	5860	5860	5860	0
550	20230703	095600	113413320	5860	5860	5860	5860	0
551	20230703	095500	113413320	5860	5850	5860	5850	605
552	20230703	095400	109868420	5850	5850	5850	5850	35
553	20230703	095300	109663670	5850	5850	5850	5850	10
554	20230703	095200	109605170	5850	5850	5850	5850	0
555	20230703	095100	109605170	5850	5850	5850	5850	180
556	20230703	095000	108552170	5850	5850	5850	5850	300
557	20230703	094900	106797170	5860	5860	5860	5860	1475
558	20230703	094800	98153670	5860	5860	5860	5860	88
559	20230703	094700	97637990	5870	5870	5870	5870	35
560	20230703	094600	97432540	5880	5880	5880	5880	0
561	20230703	094500	97432540	5880	5880	5880	5880	10
562	20230703	094400	97373740	5880	5880	5880	5880	0
563	20230703	094300	97373740	5880	5860	5880	5860	630
564	20230703	094200	93678640	5860	5860	5860	5860	0
565	20230703	094100	93678640	5860	5880	5880	5860	356
566	20230703	094000	91587660	5880	5880	5880	5880	10
567	20230703	093900	91528860	5880	5880	5880	5880	10
568	20230703	093800	91470060	5880	5880	5880	5880	724
569	20230703	093700	87212940	5890	5870	5890	5870	321
570	20230703	093600	85326160	5870	5870	5880	5870	2675
571	20230703	093500	69615900	5870	5870	5870	5870	53
572	20230703	093400	69304790	5870	5870	5870	5870	1845
573	20230703	093300	58474640	5870	5870	5870	5870	351
574	20230703	093200	56414270	5890	5890	5890	5890	0
575	20230703	093100	56414270	5890	5890	5890	5890	1
576	20230703	093000	56408380	5890	5890	5890	5890	62
577	20230703	092900	56043200	5890	5880	5890	5880	950
578	20230703	092800	50455020	5870	5880	5880	5870	2480
579	20230703	092700	35872740	5890	5890	5890	5890	0
580	20230703	092600	35872740	5890	5890	5890	5890	200
581	20230703	092500	34694740	5880	5880	5880	5880	0
582	20230703	092400	34694740	5880	5880	5880	5880	0
583	20230703	092300	34694740	5880	5880	5880	5880	24
584	20230703	092200	34553620	5880	5880	5880	5880	116
585	20230703	092100	33871540	5880	5870	5880	5870	598
586	20230703	092000	30355700	5870	5870	5870	5870	69
587	20230703	091900	29950670	5870	5870	5870	5870	7
588	20230703	091800	29909580	5880	5880	5880	5880	0
589	20230703	091700	29909580	5880	5880	5880	5880	734
590	20230703	091600	25593660	5870	5870	5870	5870	200
591	20230703	091500	24419660	5870	5870	5870	5870	271
592	20230703	091400	22828890	5870	5860	5870	5860	172
593	20230703	091300	21820250	5860	5850	5860	5850	373
594	20230703	091200	19635470	5850	5850	5860	5850	278
595	20230703	091100	18008810	5840	5840	5840	5840	18
596	20230703	091000	17903690	5840	5840	5840	5840	143
597	20230703	090900	17068570	5850	5850	5850	5850	256
598	20230703	090800	15570970	5840	5840	5850	5840	563
599	20230703	090700	12281550	5850	5830	5850	5830	1202
600	20230703	090600	5256080	5820	5820	5820	5820	41
601	20230703	090500	5017460	5820	5820	5820	5820	116
602	20230703	090400	4342340	5810	5810	5810	5810	17
603	20230703	090300	4243570	5810	5800	5810	5800	217
604	20230703	090200	2984630	5800	5780	5800	5780	52
605	20230703	090100	2683050	5770	5770	5770	5770	0
606	20230703	090000	2683050	5770	5770	5770	5770	465