KissMeData/241840/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201800	766107530	17990	17990	17990	17990	4275
3	20230703	201700	766107530	17990	17990	17990	17990	0
4	20230703	201600	766107530	17990	17990	17990	17990	0
5	20230703	201500	766107530	17990	17990	17990	17990	0
6	20230703	201400	766107530	17990	17990	17990	17990	0
7	20230703	201300	766107530	17990	17990	17990	17990	0
8	20230703	201200	766107530	17990	17990	17990	17990	0
9	20230703	201100	766107530	17990	17990	17990	17990	0
10	20230703	201000	766107530	17990	17990	17990	17990	0
11	20230703	200900	766107530	17990	17990	17990	17990	0
12	20230703	200800	766107530	17990	17990	17990	17990	0
13	20230703	200700	766107530	17990	17990	17990	17990	0
14	20230703	200600	766107530	17990	17990	17990	17990	0
15	20230703	200500	766107530	17990	17990	17990	17990	0
16	20230703	200400	766107530	17990	17990	17990	17990	0
17	20230703	200300	766107530	17990	17990	17990	17990	0
18	20230703	200200	766107530	17990	17990	17990	17990	0
19	20230703	200100	766107530	17990	17990	17990	17990	0
20	20230703	200000	766107530	17990	17990	17990	17990	0
21	20230703	195900	766107530	17990	17990	17990	17990	0
22	20230703	195800	766107530	17990	17990	17990	17990	0
23	20230703	195700	766107530	17990	17990	17990	17990	0
24	20230703	195600	766107530	17990	17990	17990	17990	0
25	20230703	195500	766107530	17990	17990	17990	17990	0
26	20230703	195400	766107530	17990	17990	17990	17990	0
27	20230703	195300	766107530	17990	17990	17990	17990	0
28	20230703	195200	766107530	17990	17990	17990	17990	0
29	20230703	195100	766107530	17990	17990	17990	17990	0
30	20230703	195000	766107530	17990	17990	17990	17990	0
31	20230703	194900	766107530	17990	17990	17990	17990	0
32	20230703	194800	766107530	17990	17990	17990	17990	4275
33	20230703	194700	766107530	17990	17990	17990	17990	0
34	20230703	194600	766107530	17990	17990	17990	17990	0
35	20230703	194500	766107530	17990	17990	17990	17990	0
36	20230703	194400	766107530	17990	17990	17990	17990	0
37	20230703	194300	766107530	17990	17990	17990	17990	0
38	20230703	194200	766107530	17990	17990	17990	17990	0
39	20230703	194100	766107530	17990	17990	17990	17990	0
40	20230703	194000	766107530	17990	17990	17990	17990	0
41	20230703	193900	766107530	17990	17990	17990	17990	0
42	20230703	193800	766107530	17990	17990	17990	17990	0
43	20230703	193700	766107530	17990	17990	17990	17990	0
44	20230703	193600	766107530	17990	17990	17990	17990	0
45	20230703	193500	766107530	17990	17990	17990	17990	0
46	20230703	193400	766107530	17990	17990	17990	17990	0
47	20230703	193300	766107530	17990	17990	17990	17990	0
48	20230703	193200	766107530	17990	17990	17990	17990	0
49	20230703	193100	766107530	17990	17990	17990	17990	0
50	20230703	193000	766107530	17990	17990	17990	17990	0
51	20230703	192900	766107530	17990	17990	17990	17990	0
52	20230703	192800	766107530	17990	17990	17990	17990	0
53	20230703	192700	766107530	17990	17990	17990	17990	0
54	20230703	192600	766107530	17990	17990	17990	17990	0
55	20230703	192500	766107530	17990	17990	17990	17990	0
56	20230703	192400	766107530	17990	17990	17990	17990	0
57	20230703	192300	766107530	17990	17990	17990	17990	0
58	20230703	192200	766107530	17990	17990	17990	17990	0
59	20230703	192100	766107530	17990	17990	17990	17990	0
60	20230703	192000	766107530	17990	17990	17990	17990	0
61	20230703	191900	766107530	17990	17990	17990	17990	0
62	20230703	191800	766107530	17990	17990	17990	17990	4275
63	20230703	191700	766107530	17990	17990	17990	17990	0
64	20230703	191600	766107530	17990	17990	17990	17990	0
65	20230703	191500	766107530	17990	17990	17990	17990	0
66	20230703	191400	766107530	17990	17990	17990	17990	0
67	20230703	191300	766107530	17990	17990	17990	17990	0
68	20230703	191200	766107530	17990	17990	17990	17990	0
69	20230703	191100	766107530	17990	17990	17990	17990	0
70	20230703	191000	766107530	17990	17990	17990	17990	0
71	20230703	190900	766107530	17990	17990	17990	17990	0
72	20230703	190800	766107530	17990	17990	17990	17990	0
73	20230703	190700	766107530	17990	17990	17990	17990	0
74	20230703	190600	766107530	17990	17990	17990	17990	0
75	20230703	190500	766107530	17990	17990	17990	17990	0
76	20230703	190400	766107530	17990	17990	17990	17990	0
77	20230703	190300	766107530	17990	17990	17990	17990	0
78	20230703	190200	766107530	17990	17990	17990	17990	0
79	20230703	190100	766107530	17990	17990	17990	17990	0
80	20230703	190000	766107530	17990	17990	17990	17990	0
81	20230703	185900	766107530	17990	17990	17990	17990	0
82	20230703	185800	766107530	17990	17990	17990	17990	0
83	20230703	185700	766107530	17990	17990	17990	17990	0
84	20230703	185600	766107530	17990	17990	17990	17990	0
85	20230703	185500	766107530	17990	17990	17990	17990	0
86	20230703	185400	766107530	17990	17990	17990	17990	0
87	20230703	185300	766107530	17990	17990	17990	17990	0
88	20230703	185200	766107530	17990	17990	17990	17990	0
89	20230703	185100	766107530	17990	17990	17990	17990	0
90	20230703	185000	766107530	17990	17990	17990	17990	0
91	20230703	184900	766107530	17990	17990	17990	17990	0
92	20230703	184800	766107530	17990	17990	17990	17990	4275
93	20230703	184700	766107530	17990	17990	17990	17990	0
94	20230703	184600	766107530	17990	17990	17990	17990	0
95	20230703	184500	766107530	17990	17990	17990	17990	0
96	20230703	184400	766107530	17990	17990	17990	17990	0
97	20230703	184300	766107530	17990	17990	17990	17990	0
98	20230703	184200	766107530	17990	17990	17990	17990	0
99	20230703	184100	766107530	17990	17990	17990	17990	0
100	20230703	184000	766107530	17990	17990	17990	17990	0
101	20230703	183900	766107530	17990	17990	17990	17990	0
102	20230703	183800	766107530	17990	17990	17990	17990	0
103	20230703	183700	766107530	17990	17990	17990	17990	0
104	20230703	183600	766107530	17990	17990	17990	17990	0
105	20230703	183500	766107530	17990	17990	17990	17990	0
106	20230703	183400	766107530	17990	17990	17990	17990	0
107	20230703	183300	766107530	17990	17990	17990	17990	0
108	20230703	183200	766107530	17990	17990	17990	17990	0
109	20230703	183100	766107530	17990	17990	17990	17990	0
110	20230703	183000	766107530	17990	17990	17990	17990	0
111	20230703	182900	766107530	17990	17990	17990	17990	0
112	20230703	182800	766107530	17990	17990	17990	17990	0
113	20230703	182700	766107530	17990	17990	17990	17990	0
114	20230703	182600	766107530	17990	17990	17990	17990	0
115	20230703	182500	766107530	17990	17990	17990	17990	0
116	20230703	182400	766107530	17990	17990	17990	17990	0
117	20230703	182300	766107530	17990	17990	17990	17990	0
118	20230703	182200	766107530	17990	17990	17990	17990	0
119	20230703	182100	766107530	17990	17990	17990	17990	0
120	20230703	182000	766107530	17990	17990	17990	17990	0
121	20230703	181900	766107530	17990	17990	17990	17990	0
122	20230703	181800	766107530	17990	17990	17990	17990	4275
123	20230703	181700	766107530	17990	17990	17990	17990	0
124	20230703	181600	766107530	17990	17990	17990	17990	0
125	20230703	181500	766107530	17990	17990	17990	17990	0
126	20230703	181400	766107530	17990	17990	17990	17990	0
127	20230703	181300	766107530	17990	17990	17990	17990	0
128	20230703	181200	766107530	17990	17990	17990	17990	0
129	20230703	181100	766107530	17990	17990	17990	17990	0
130	20230703	181000	766107530	17990	17990	17990	17990	0
131	20230703	180900	766107530	17990	17990	17990	17990	0
132	20230703	180800	766107530	17990	17990	17990	17990	0
133	20230703	180700	766107530	17990	17990	17990	17990	0
134	20230703	180600	766107530	17990	17990	17990	17990	0
135	20230703	180500	766107530	17990	17990	17990	17990	0
136	20230703	180400	766107530	17990	17990	17990	17990	0
137	20230703	180300	766107530	17990	17990	17990	17990	0
138	20230703	180200	766107530	17990	17990	17990	17990	0
139	20230703	180100	766107530	17990	17990	17990	17990	0
140	20230703	180000	766107530	17990	17990	17990	17990	0
141	20230703	175900	766107530	17990	17990	17990	17990	0
142	20230703	175800	766107530	17990	17990	17990	17990	0
143	20230703	175700	766107530	17990	17990	17990	17990	0
144	20230703	175600	766107530	17990	17990	17990	17990	0
145	20230703	175500	766107530	17990	17990	17990	17990	0
146	20230703	175400	766107530	17990	17990	17990	17990	0
147	20230703	175300	766107530	17990	17990	17990	17990	0
148	20230703	175200	766107530	17990	17990	17990	17990	0
149	20230703	175100	766107530	17990	17990	17990	17990	0
150	20230703	175000	766107530	17990	17990	17990	17990	0
151	20230703	174900	766107530	17990	17990	17990	17990	0
152	20230703	174800	766107530	17990	17990	17990	17990	4275
153	20230703	174700	766107530	17990	17990	17990	17990	0
154	20230703	174600	766107530	17990	17990	17990	17990	0
155	20230703	174500	766107530	17990	17990	17990	17990	0
156	20230703	174400	766107530	17990	17990	17990	17990	0
157	20230703	174300	766107530	17990	17990	17990	17990	0
158	20230703	174200	766107530	17990	17990	17990	17990	0
159	20230703	174100	766107530	17990	17990	17990	17990	0
160	20230703	174000	766107530	17990	17990	17990	17990	0
161	20230703	173900	766107530	17990	17990	17990	17990	0
162	20230703	173800	766107530	17990	17990	17990	17990	0
163	20230703	173700	766107530	17990	17990	17990	17990	0
164	20230703	173600	766107530	17990	17990	17990	17990	0
165	20230703	173500	766107530	17990	17990	17990	17990	0
166	20230703	173400	766107530	17990	17990	17990	17990	0
167	20230703	173300	766107530	17990	17990	17990	17990	0
168	20230703	173200	766107530	17990	17990	17990	17990	0
169	20230703	173100	766107530	17990	17990	17990	17990	0
170	20230703	173000	766107530	17990	17990	17990	17990	0
171	20230703	172900	766107530	17990	17990	17990	17990	0
172	20230703	172800	766107530	17990	17990	17990	17990	0
173	20230703	172700	766107530	17990	17990	17990	17990	0
174	20230703	172600	766107530	17990	17990	17990	17990	0
175	20230703	172500	766107530	17990	17990	17990	17990	0
176	20230703	172400	766107530	17990	17990	17990	17990	0
177	20230703	172300	766107530	17990	17990	17990	17990	0
178	20230703	172200	766107530	17990	17990	17990	17990	0
179	20230703	172100	766107530	17990	17990	17990	17990	0
180	20230703	172000	766107530	17990	17990	17990	17990	0
181	20230703	171900	766107530	17990	17990	17990	17990	0
182	20230703	171800	766107530	17990	17990	17990	17990	4275
183	20230703	171700	766107530	17990	17990	17990	17990	0
184	20230703	171600	766107530	17990	17990	17990	17990	0
185	20230703	171500	766107530	17990	17990	17990	17990	0
186	20230703	171400	766107530	17990	17990	17990	17990	0
187	20230703	171300	766107530	17990	17990	17990	17990	0
188	20230703	171200	766107530	17990	17990	17990	17990	0
189	20230703	171100	766107530	17990	17990	17990	17990	0
190	20230703	171000	766107530	17990	17990	17990	17990	0
191	20230703	170900	766107530	17990	17990	17990	17990	0
192	20230703	170800	766107530	17990	17990	17990	17990	0
193	20230703	170700	766107530	17990	17990	17990	17990	0
194	20230703	170600	766107530	17990	17990	17990	17990	0
195	20230703	170500	766107530	17990	17990	17990	17990	0
196	20230703	170400	766107530	17990	17990	17990	17990	0
197	20230703	170300	766107530	17990	17990	17990	17990	0
198	20230703	170200	766107530	17990	17990	17990	17990	0
199	20230703	170100	766107530	17990	17990	17990	17990	0
200	20230703	170000	766107530	17990	17990	17990	17990	0
201	20230703	165900	766107530	17990	17990	17990	17990	0
202	20230703	165800	766107530	17990	17990	17990	17990	0
203	20230703	165700	766107530	17990	17990	17990	17990	0
204	20230703	165600	766107530	17990	17990	17990	17990	0
205	20230703	165500	766107530	17990	17990	17990	17990	0
206	20230703	165400	766107530	17990	17990	17990	17990	0
207	20230703	165300	766107530	17990	17990	17990	17990	0
208	20230703	165200	766107530	17990	17990	17990	17990	0
209	20230703	165100	766107530	17990	17990	17990	17990	0
210	20230703	165000	766107530	17990	17990	17990	17990	0
211	20230703	164900	766107530	17990	17990	17990	17990	0
212	20230703	164800	766107530	17990	17990	17990	17990	4275
213	20230703	164700	766107530	17990	17990	17990	17990	0
214	20230703	164600	766107530	17990	17990	17990	17990	0
215	20230703	164500	766107530	17990	17990	17990	17990	0
216	20230703	164400	766107530	17990	17990	17990	17990	0
217	20230703	164300	766107530	17990	17990	17990	17990	0
218	20230703	164200	766107530	17990	17990	17990	17990	0
219	20230703	164100	766107530	17990	17990	17990	17990	0
220	20230703	164000	766107530	17990	17990	17990	17990	0
221	20230703	163900	766107530	17990	17990	17990	17990	0
222	20230703	163800	766107530	17990	17990	17990	17990	0
223	20230703	163700	766107530	17990	17990	17990	17990	0
224	20230703	163600	766107530	17990	17990	17990	17990	0
225	20230703	163500	766107530	17990	17990	17990	17990	0
226	20230703	163400	766107530	17990	17990	17990	17990	0
227	20230703	163300	766107530	17990	17990	17990	17990	0
228	20230703	163200	766107530	17990	17990	17990	17990	0
229	20230703	163100	766107530	17990	17990	17990	17990	0
230	20230703	163000	766107530	17990	17990	17990	17990	0
231	20230703	162900	766107530	17990	17990	17990	17990	0
232	20230703	162800	766107530	17990	17990	17990	17990	0
233	20230703	162700	766107530	17990	17990	17990	17990	0
234	20230703	162600	766107530	17990	17990	17990	17990	0
235	20230703	162500	766107530	17990	17990	17990	17990	0
236	20230703	162400	766107530	17990	17990	17990	17990	0
237	20230703	162300	766107530	17990	17990	17990	17990	0
238	20230703	162200	766107530	17990	17990	17990	17990	0
239	20230703	162100	766107530	17990	17990	17990	17990	0
240	20230703	162000	766107530	17990	17990	17990	17990	0
241	20230703	161900	766107530	17990	17990	17990	17990	0
242	20230703	161800	766107530	17990	17990	17990	17990	4275
243	20230703	161700	766107530	17990	17990	17990	17990	0
244	20230703	161600	766107530	17990	17990	17990	17990	0
245	20230703	161500	766107530	17990	17990	17990	17990	0
246	20230703	161400	766107530	17990	17990	17990	17990	0
247	20230703	161300	766107530	17990	17990	17990	17990	0
248	20230703	161200	766107530	17990	17990	17990	17990	0
249	20230703	161100	766107530	17990	17990	17990	17990	0
250	20230703	161000	766107530	17990	17990	17990	17990	0
251	20230703	160900	766107530	17990	17990	17990	17990	0
252	20230703	160800	766107530	17990	17990	17990	17990	0
253	20230703	160700	766107530	17990	17990	17990	17990	0
254	20230703	160600	766107530	17990	17990	17990	17990	0
255	20230703	160500	766107530	17990	17990	17990	17990	0
256	20230703	160400	766107530	17990	17990	17990	17990	0
257	20230703	160300	766107530	17990	17990	17990	17990	0
258	20230703	160200	766107530	17990	17990	17990	17990	0
259	20230703	160100	766107530	17990	17990	17990	17990	0
260	20230703	160000	766107530	17990	17990	17990	17990	0
261	20230703	155900	766107530	17990	17990	17990	17990	0
262	20230703	155800	766107530	17990	17990	17990	17990	0
263	20230703	155700	766107530	17990	17990	17990	17990	0
264	20230703	155600	766107530	17990	17990	17990	17990	0
265	20230703	155500	766107530	17990	17990	17990	17990	0
266	20230703	155400	766107530	17990	17990	17990	17990	0
267	20230703	155300	766107530	17990	17990	17990	17990	0
268	20230703	155200	766107530	17990	17990	17990	17990	0
269	20230703	155100	766107530	17990	17990	17990	17990	0
270	20230703	155000	766107530	17990	17990	17990	17990	0
271	20230703	154900	766107530	17990	17990	17990	17990	0
272	20230703	154800	766107530	17990	17990	17990	17990	4275
273	20230703	154700	766107530	17990	17990	17990	17990	0
274	20230703	154600	766107530	17990	17990	17990	17990	0
275	20230703	154500	766107530	17990	17990	17990	17990	0
276	20230703	154400	766107530	17990	17990	17990	17990	0
277	20230703	154300	766107530	17990	17990	17990	17990	0
278	20230703	154200	766107530	17990	17990	17990	17990	0
279	20230703	154100	766107530	17990	17990	17990	17990	0
280	20230703	154000	766107530	17990	17990	17990	17990	0
281	20230703	153900	766107530	17990	17990	17990	17990	0
282	20230703	153800	766107530	17990	17990	17990	17990	0
283	20230703	153700	766107530	17990	17990	17990	17990	0
284	20230703	153600	766107530	17990	17990	17990	17990	0
285	20230703	153500	766107530	17990	17990	17990	17990	0
286	20230703	153400	766107530	17990	17990	17990	17990	0
287	20230703	153300	766107530	17990	17990	17990	17990	0
288	20230703	153200	766107530	17990	17990	17990	17990	0
289	20230703	153100	766107530	17990	17990	17990	17990	0
290	20230703	153000	766107530	17990	17990	17990	17990	4275
291	20230703	152900	689200280	17610	17610	17610	17610	0
292	20230703	152800	689200280	17610	17610	17610	17610	0
293	20230703	152700	689200280	17610	17610	17610	17610	0
294	20230703	152600	689200280	17610	17610	17610	17610	0
295	20230703	152500	689200280	17610	17610	17610	17610	0
296	20230703	152400	689200280	17610	17610	17610	17610	0
297	20230703	152300	689200280	17610	17610	17610	17610	0
298	20230703	152200	689200280	17610	17610	17610	17610	0
299	20230703	152100	689200280	17610	17610	17610	17610	0
300	20230703	152000	689200280	17610	17610	17610	17610	0
301	20230703	151900	689200280	17610	17600	17610	17600	325
302	20230703	151800	683477040	17600	17600	17600	17600	52
303	20230703	151700	682561840	17600	17590	17600	17590	3134
304	20230703	151600	627431920	17600	17590	17600	17590	39
305	20230703	151500	626745640	17590	17590	17600	17590	211
306	20230703	151400	623033150	17590	17590	17590	17590	11
307	20230703	151300	622839660	17600	17590	17600	17590	12
308	20230703	151200	622628470	17590	17590	17590	17590	1
309	20230703	151100	622610880	17590	17590	17590	17590	92
310	20230703	151000	620992600	17600	17590	17600	17590	10
311	20230703	150900	620816690	17590	17580	17590	17580	21
312	20230703	150800	620447310	17570	17570	17570	17570	65
313	20230703	150700	619305260	17560	17560	17560	17560	1
314	20230703	150600	619287700	17560	17550	17560	17550	90
315	20230703	150500	617707400	17550	17550	17550	17550	0
316	20230703	150400	617707400	17550	17550	17550	17550	40
317	20230703	150300	617005400	17550	17550	17550	17540	33
318	20230703	150200	616426260	17540	17540	17540	17540	110
319	20230703	150100	614496860	17490	17550	17550	17490	7
320	20230703	150000	614374250	17490	17520	17520	17490	62
321	20230703	145900	613288490	17520	17540	17540	17520	113
322	20230703	145800	611306870	17540	17540	17540	17540	5
323	20230703	145700	611219170	17520	17520	17520	17520	30
324	20230703	145600	610693570	17490	17550	17550	17490	47
325	20230703	145500	609871420	17550	17490	17550	17490	608
326	20230703	145400	599212600	17520	17520	17520	17520	159
327	20230703	145300	596426920	17520	17500	17520	17490	77
328	20230703	145200	595078750	17520	17520	17520	17520	100
329	20230703	145100	593326750	17520	17520	17520	17520	73
330	20230703	145000	592047790	17490	17520	17520	17490	71
331	20230703	144900	590804450	17520	17510	17520	17510	50
332	20230703	144800	589928540	17500	17500	17500	17500	31
333	20230703	144700	589386040	17500	17500	17500	17500	53
334	20230703	144600	588458540	17510	17510	17510	17510	96
335	20230703	144500	586777580	17520	17520	17520	17520	222
336	20230703	144400	582888140	17530	17530	17530	17530	42
337	20230703	144300	582151880	17530	17530	17530	17530	64
338	20230703	144200	581029960	17510	17510	17510	17510	0
339	20230703	144100	581029960	17510	17520	17520	17500	125
340	20230703	144000	578841160	17520	17530	17530	17520	118
341	20230703	143900	576773740	17500	17500	17500	17500	58
342	20230703	143800	575758740	17510	17510	17510	17510	0
343	20230703	143700	575758740	17510	17510	17510	17510	81
344	20230703	143600	574340430	17510	17510	17510	17510	23
345	20230703	143500	573937700	17530	17530	17530	17530	101
346	20230703	143400	572167170	17540	17540	17540	17530	500
347	20230703	143300	563397800	17540	17540	17540	17540	302
348	20230703	143200	558100720	17530	17520	17530	17520	377
349	20230703	143100	551495480	17520	17520	17520	17520	44
350	20230703	143000	550724600	17520	17530	17530	17520	190
351	20230703	142900	547394200	17540	17540	17540	17540	108
352	20230703	142800	545499880	17540	17510	17540	17500	89
353	20230703	142700	543941920	17500	17530	17530	17500	580
354	20230703	142600	533781860	17530	17530	17530	17530	0
355	20230703	142500	533781860	17530	17530	17530	17530	31
356	20230703	142400	533238430	17530	17530	17530	17530	79
357	20230703	142300	531853560	17480	17470	17480	17470	60
358	20230703	142200	530805060	17480	17480	17480	17480	33
359	20230703	142100	530228220	17470	17480	17490	17470	74
360	20230703	142000	528935120	17480	17480	17480	17480	33
361	20230703	141900	528358280	17480	17480	17480	17480	0
362	20230703	141800	528358280	17480	17470	17480	17470	103
363	20230703	141700	526558570	17480	17480	17480	17480	33
364	20230703	141600	525981730	17470	17470	17470	17470	30
365	20230703	141500	525457630	17470	17470	17480	17470	110
366	20230703	141400	523535590	17470	17470	17470	17470	231
367	20230703	141300	519500020	17470	17470	17470	17470	0
368	20230703	141200	519500020	17470	17480	17490	17470	207
369	20230703	141100	515882380	17470	17470	17470	17470	0
370	20230703	141000	515882380	17470	17470	17470	17470	0
371	20230703	140900	515882380	17470	17490	17490	17470	784
372	20230703	140800	502184320	17490	17490	17490	17490	4
373	20230703	140700	502114360	17470	17470	17470	17470	0
374	20230703	140600	502114360	17470	17480	17480	17470	133
375	20230703	140500	499790740	17470	17500	17500	17470	219
376	20230703	140400	495962050	17510	17520	17520	17510	81
377	20230703	140300	494543680	17510	17510	17510	17510	50
378	20230703	140200	493668180	17510	17530	17530	17510	61
379	20230703	140100	492599970	17530	17530	17530	17530	30
380	20230703	140000	492074070	17530	17550	17550	17530	38
381	20230703	135900	491407730	17500	17560	17560	17500	67
382	20230703	135800	490234360	17570	17570	17570	17570	1
383	20230703	135700	490216790	17580	17580	17590	17580	41
384	20230703	135600	489495910	17580	17470	17580	17470	76
385	20230703	135500	488165000	17590	17580	17590	17580	136
386	20230703	135400	485773830	17500	17490	17500	17490	64
387	20230703	135300	484654130	17480	17470	17480	17470	93
388	20230703	135200	483029160	17480	17470	17480	17470	41
389	20230703	135100	482312880	17480	17470	17480	17470	53
390	20230703	135000	481386840	17470	17470	17470	17470	33
391	20230703	134900	480810330	17470	17470	17470	17470	39
392	20230703	134800	480129000	17490	17460	17490	17460	75
393	20230703	134700	478818880	17470	17470	17470	17470	20
394	20230703	134600	478469480	17460	17470	17470	17460	59
395	20230703	134500	477439140	17490	17490	17490	17490	10
396	20230703	134400	477264240	17470	17470	17470	17470	0
397	20230703	134300	477264240	17470	17460	17470	17460	93
398	20230703	134200	475640320	17470	17460	17470	17460	40
399	20230703	134100	474941820	17460	17460	17460	17460	31
400	20230703	134000	474400560	17460	17460	17460	17460	76
401	20230703	133900	473073600	17470	17470	17480	17470	67
402	20230703	133800	471903010	17470	17470	17470	17460	55
403	20230703	133700	470942490	17460	17460	17460	17460	67
404	20230703	133600	469772670	17470	17470	17470	17470	10
405	20230703	133500	469597970	17470	17470	17470	17470	31
406	20230703	133400	469056400	17470	17470	17470	17470	30
407	20230703	133300	468532300	17440	17450	17450	17440	95
408	20230703	133200	466874970	17450	17450	17450	17450	51
409	20230703	133100	465985020	17460	17460	17460	17460	12
410	20230703	133000	465775500	17450	17450	17450	17450	47
411	20230703	132900	464955350	17470	17450	17470	17450	64
412	20230703	132800	463837750	17460	17470	17480	17460	53
413	20230703	132700	462912070	17450	17450	17450	17450	50
414	20230703	132600	462039570	17470	17470	17470	17470	33
415	20230703	132500	461463060	17490	17490	17490	17490	10
416	20230703	132400	461288160	17460	17470	17470	17460	103
417	20230703	132300	459489150	17490	17490	17490	17490	50
418	20230703	132200	458614650	17490	17490	17490	17490	10
419	20230703	132100	458439750	17460	17460	17460	17450	112
420	20230703	132000	456484860	17460	17460	17460	17460	19
421	20230703	131900	456153120	17470	17460	17470	17460	90
422	20230703	131800	454581620	17460	17460	17460	17460	140
423	20230703	131700	452137220	17460	17460	17460	17460	42
424	20230703	131600	451403900	17460	17460	17470	17450	167
425	20230703	131500	448488910	17460	17460	17460	17460	0
426	20230703	131400	448488910	17460	17460	17460	17460	100
427	20230703	131300	446742910	17470	17470	17470	17470	10
428	20230703	131200	446568210	17450	17450	17450	17450	1
429	20230703	131100	446550760	17450	17450	17450	17450	50
430	20230703	131000	445678260	17450	17430	17450	17430	258
431	20230703	130900	441177760	17430	17420	17430	17420	103
432	20230703	130800	439382790	17410	17430	17430	17410	60
433	20230703	130700	438337990	17420	17420	17420	17420	61
434	20230703	130600	437275370	17410	17410	17410	17410	43
435	20230703	130500	436526740	17410	17410	17410	17410	38
436	20230703	130400	435865160	17430	17410	17430	17410	63
437	20230703	130300	434767740	17410	17410	17410	17410	30
438	20230703	130200	434245440	17420	17410	17420	17410	150
439	20230703	130100	431633840	17400	17400	17400	17400	78
440	20230703	130000	430276640	17400	17400	17400	17400	30
441	20230703	125900	429754640	17410	17410	17410	17400	46
442	20230703	125800	428954110	17410	17400	17410	17400	517
443	20230703	125700	419953840	17400	17400	17400	17400	0
444	20230703	125600	419953840	17400	17400	17410	17400	75
445	20230703	125500	418648740	17410	17410	17410	17400	270
446	20230703	125400	413948460	17400	17400	17410	17400	114
447	20230703	125300	411964850	17410	17410	17410	17410	10
448	20230703	125200	411790750	17400	17400	17400	17400	81
449	20230703	125100	410381350	17400	17400	17400	17400	30
450	20230703	125000	409859350	17410	17410	17410	17410	10
451	20230703	124900	409685250	17400	17400	17400	17400	102
452	20230703	124800	407910450	17410	17410	17410	17410	1
453	20230703	124700	407893040	17410	17410	17410	17400	556
454	20230703	124600	398214240	17410	17410	17410	17410	50
455	20230703	124500	397343740	17420	17420	17420	17420	15
456	20230703	124400	397082440	17410	17410	17420	17410	68
457	20230703	124300	395898510	17410	17410	17410	17410	115
458	20230703	124200	393896360	17410	17420	17420	17410	112
459	20230703	124100	391946340	17410	17410	17410	17410	0
460	20230703	124000	391946340	17410	17410	17410	17410	235
461	20230703	123900	387854990	17410	17420	17420	17410	101
462	20230703	123800	386096360	17420	17420	17420	17420	6
463	20230703	123700	385991840	17420	17420	17420	17420	33
464	20230703	123600	385416980	17420	17430	17430	17420	47
465	20230703	123500	384598140	17420	17410	17420	17410	70
466	20230703	123400	383379050	17410	17410	17410	17410	33
467	20230703	123300	382804520	17420	17410	17420	17410	75
468	20230703	123200	381498670	17410	17420	17420	17410	34
469	20230703	123100	380906720	17410	17410	17410	17410	30
470	20230703	123000	380384420	17410	17410	17410	17400	80
471	20230703	122900	378992090	17410	17400	17410	17400	6
472	20230703	122800	378887640	17400	17400	17400	17400	30
473	20230703	122700	378365640	17410	17400	17410	17400	43
474	20230703	122600	377617340	17410	17400	17410	17400	71
475	20230703	122500	376381930	17400	17400	17400	17400	32
476	20230703	122400	375825130	17410	17400	17410	17400	41
477	20230703	122300	375111630	17400	17400	17400	17400	55
478	20230703	122200	374154630	17410	17410	17410	17410	10
479	20230703	122100	373980530	17400	17400	17400	17400	30
480	20230703	122000	373458530	17400	17400	17400	17400	78
481	20230703	121900	372101330	17400	17410	17410	17400	43
482	20230703	121800	371353000	17400	17400	17400	17400	0
483	20230703	121700	371353000	17400	17410	17410	17400	105
484	20230703	121600	369525960	17410	17410	17410	17410	7
485	20230703	121500	369404090	17410	17400	17410	17400	79
486	20230703	121400	368029340	17410	17410	17410	17410	25
487	20230703	121300	367594090	17410	17410	17410	17410	6
488	20230703	121200	367489630	17400	17400	17400	17400	83
489	20230703	121100	366045430	17410	17410	17410	17410	5
490	20230703	121000	365958380	17400	17410	17420	17400	158
491	20230703	120900	363208160	17410	17410	17410	17410	0
492	20230703	120800	363208160	17410	17400	17410	17390	81
493	20230703	120700	361798880	17410	17400	17410	17400	56
494	20230703	120600	360824330	17390	17400	17400	17390	2
495	20230703	120500	360789540	17390	17390	17390	17390	104
496	20230703	120400	358980980	17400	17390	17400	17390	76
497	20230703	120300	357659230	17390	17400	17400	17390	45
498	20230703	120200	356876530	17400	17400	17400	17400	0
499	20230703	120100	356876530	17400	17400	17400	17400	95
500	20230703	120000	355223530	17410	17410	17410	17410	0
501	20230703	115900	355223530	17410	17400	17410	17400	67
502	20230703	115800	354057360	17410	17410	17410	17400	45
503	20230703	115700	353274240	17410	17410	17410	17410	15
504	20230703	115600	353013090	17410	17420	17420	17410	25
505	20230703	115500	352577740	17400	17400	17400	17400	99
506	20230703	115400	350855140	17400	17400	17400	17400	1
507	20230703	115300	350837740	17440	17450	17450	17440	12
508	20230703	115200	350628360	17450	17390	17450	17390	136
509	20230703	115100	348258760	17400	17390	17400	17390	61
510	20230703	115000	347197960	17390	17400	17400	17390	96
511	20230703	114900	345528370	17400	17400	17400	17400	12
512	20230703	114800	345319570	17400	17400	17400	17400	72
513	20230703	114700	344066770	17400	17410	17410	17400	70
514	20230703	114600	342848670	17400	17400	17400	17400	33
515	20230703	114500	342274470	17400	17400	17400	17400	76
516	20230703	114400	340952070	17410	17410	17410	17410	13
517	20230703	114300	340725740	17400	17400	17400	17400	33
518	20230703	114200	340151540	17400	17400	17400	17400	47
519	20230703	114100	339333740	17420	17420	17420	17420	20
520	20230703	114000	338985340	17440	17440	17440	17440	1
521	20230703	113900	338967900	17420	17410	17420	17410	45
522	20230703	113800	338184370	17420	17410	17420	17410	75
523	20230703	113700	336878520	17400	17400	17400	17400	0
524	20230703	113600	336878520	17400	17410	17410	17400	62
525	20230703	113500	335799430	17410	17410	17410	17410	49
526	20230703	113400	334946340	17410	17400	17410	17400	10
527	20230703	113300	334772250	17400	17420	17420	17400	64
528	20230703	113200	333658210	17420	17410	17420	17410	68
529	20230703	113100	332474210	17410	17410	17410	17410	50
530	20230703	113000	331603710	17410	17410	17410	17410	19
531	20230703	112900	331272920	17410	17400	17410	17400	67
532	20230703	112800	330107100	17400	17410	17410	17400	43
533	20230703	112700	329358800	17410	17400	17410	17400	32
534	20230703	112600	328801980	17400	17400	17400	17400	203
535	20230703	112500	325269780	17400	17400	17400	17400	0
536	20230703	112400	325269780	17400	17400	17400	17400	31
537	20230703	112300	324730380	17410	17400	17410	17400	37
538	20230703	112200	324086560	17400	17400	17400	17400	38
539	20230703	112100	323425360	17410	17410	17410	17410	31
540	20230703	112000	322885650	17410	17400	17410	17400	37
541	20230703	111900	322241790	17400	17400	17410	17400	67
542	20230703	111800	321075980	17400	17400	17400	17400	54
543	20230703	111700	320136380	17400	17410	17410	17400	31
544	20230703	111600	319596970	17400	17400	17400	17400	78
545	20230703	111500	318239770	17410	17410	17410	17410	34
546	20230703	111400	317647830	17410	17410	17410	17410	33
547	20230703	111300	317073300	17410	17410	17410	17410	64
548	20230703	111200	315959060	17410	17410	17410	17410	24
549	20230703	111100	315541220	17400	17400	17400	17400	33
550	20230703	111000	314967020	17400	17400	17400	17400	113
551	20230703	110900	313000820	17400	17400	17400	17400	1
552	20230703	110800	312983420	17400	17400	17410	17400	77
553	20230703	110700	311643610	17400	17390	17400	17390	79
554	20230703	110600	310269780	17390	17400	17400	17390	31
555	20230703	110500	309730680	17400	17400	17400	17400	87
556	20230703	110400	308216880	17400	17400	17400	17400	65
557	20230703	110300	307085880	17400	17410	17410	17400	46
558	20230703	110200	306285430	17410	17410	17410	17410	15
559	20230703	110100	306024280	17400	17400	17400	17400	84
560	20230703	110000	304562680	17390	17390	17390	17390	35
561	20230703	105900	303954030	17390	17390	17390	17390	100
562	20230703	105800	302215030	17400	17390	17400	17390	179
563	20230703	105700	299102140	17390	17390	17390	17390	78
564	20230703	105600	297745720	17390	17390	17390	17390	31
565	20230703	105500	297206630	17390	17390	17390	17390	105
566	20230703	105400	295380680	17390	17390	17390	17390	46
567	20230703	105300	294580740	17390	17390	17390	17390	0
568	20230703	105200	294580740	17390	17390	17390	17390	0
569	20230703	105100	294580740	17390	17380	17390	17380	63
570	20230703	105000	293485580	17380	17390	17390	17380	55
571	20230703	104900	292529140	17400	17390	17400	17390	16
572	20230703	104800	292250750	17390	17390	17390	17390	66
573	20230703	104700	291103010	17390	17390	17400	17390	85
574	20230703	104600	289624750	17400	17390	17400	17390	6
575	20230703	104500	289520360	17400	17400	17400	17400	42
576	20230703	104400	288789560	17400	17400	17400	17400	47
577	20230703	104300	287971760	17400	17410	17410	17400	297
578	20230703	104200	282803860	17410	17410	17410	17410	32
579	20230703	104100	282246740	17400	17400	17410	17400	40
580	20230703	104000	281550720	17400	17400	17400	17400	1
581	20230703	103900	281533320	17410	17400	17410	17400	41
582	20230703	103800	280819710	17390	17400	17400	17390	64
583	20230703	103700	279706450	17400	17400	17410	17400	160
584	20230703	103600	276922360	17400	17400	17400	17400	23
585	20230703	103500	276522160	17400	17390	17400	17390	104
586	20230703	103400	274713330	17390	17390	17390	17390	48
587	20230703	103300	273878610	17390	17390	17390	17390	5
588	20230703	103200	273791660	17390	17390	17390	17380	107
589	20230703	103100	271931550	17390	17390	17390	17390	0
590	20230703	103000	271931550	17390	17380	17390	17380	38
591	20230703	102900	271271060	17380	17390	17390	17380	52
592	20230703	102800	270367080	17390	17390	17390	17380	45
593	20230703	102700	269584540	17390	17390	17390	17380	139
594	20230703	102600	267167930	17390	17390	17390	17390	9
595	20230703	102500	267011420	17380	17380	17380	17360	437
596	20230703	102400	259420600	17380	17380	17380	17380	150
597	20230703	102300	256813600	17380	17380	17380	17380	33
598	20230703	102200	256240060	17380	17380	17390	17380	297
599	20230703	102100	251076200	17380	17390	17390	17380	33
600	20230703	102000	250502540	17400	17400	17400	17400	6
601	20230703	101900	250398140	17390	17380	17390	17380	81
602	20230703	101800	248990210	17380	17370	17380	17370	63
603	20230703	101700	247895890	17370	17370	17370	17370	23
604	20230703	101600	247496380	17370	17360	17370	17350	77
605	20230703	101500	246159930	17340	17340	17340	17340	0
606	20230703	101400	246159930	17340	17340	17340	17340	41
607	20230703	101300	245448990	17340	17410	17410	17340	5197
608	20230703	101200	155085880	17410	17410	17410	17410	41
609	20230703	101100	154372070	17410	17420	17420	17410	759
610	20230703	101000	141154340	17420	17440	17440	17420	63
611	20230703	100900	140056560	17430	17430	17440	17430	313
612	20230703	100800	134600920	17430	17430	17430	17430	0
613	20230703	100700	134600920	17430	17430	17430	17430	14
614	20230703	100600	134356900	17420	17450	17450	17420	104
615	20230703	100500	132544310	17460	17430	17460	17430	402
616	20230703	100400	125528390	17430	17460	17460	17430	443
617	20230703	100300	117796980	17460	17470	17470	17460	53
618	20230703	100200	116871390	17480	17480	17480	17470	40
619	20230703	100100	116172490	17480	17480	17480	17480	5
620	20230703	100000	116085090	17490	17460	17490	17460	38
621	20230703	095900	115421510	17470	17470	17490	17470	124
622	20230703	095800	113254310	17470	17460	17470	17460	37
623	20230703	095700	112608220	17430	17440	17440	17430	41
624	20230703	095600	111893560	17430	17450	17450	17430	319
625	20230703	095500	106331080	17460	17460	17460	17460	45
626	20230703	095400	105545380	17450	17450	17460	17450	215
627	20230703	095300	101793570	17450	17530	17530	17450	255
628	20230703	095200	97330310	17530	17530	17530	17530	10
629	20230703	095100	97155010	17530	17550	17550	17530	58
630	20230703	095000	96137980	17560	17570	17570	17560	13
631	20230703	094900	95909640	17600	17600	17600	17600	0
632	20230703	094800	95909640	17600	17600	17600	17600	80
633	20230703	094700	94501640	17620	17620	17620	17620	18
634	20230703	094600	94184480	17620	17630	17630	17620	43
635	20230703	094500	93426710	17630	17640	17640	17630	50
636	20230703	094400	92545200	17630	17630	17630	17630	45
637	20230703	094300	91751850	17640	17660	17660	17640	41
638	20230703	094200	91028590	17640	17640	17640	17640	2
639	20230703	094100	90993310	17640	17640	17640	17640	0
640	20230703	094000	90993310	17640	17660	17660	17640	10
641	20230703	093900	90816830	17670	17640	17670	17640	39
642	20230703	093800	90128820	17640	17630	17640	17630	29
643	20230703	093700	89617510	17530	17530	17530	17530	1
644	20230703	093600	89599980	17520	17520	17520	17520	4
645	20230703	093500	89529900	17520	17620	17620	17510	360
646	20230703	093400	83203080	17650	17650	17650	17650	8
647	20230703	093300	83061880	17680	17680	17680	17670	209
648	20230703	093200	79367880	17680	17680	17680	17680	92
649	20230703	093100	77741320	17680	17670	17680	17670	291
650	20230703	093000	72598350	17670	17670	17670	17670	12
651	20230703	092900	72386310	17670	17670	17670	17670	56
652	20230703	092800	71396790	17670	17650	17670	17650	60
653	20230703	092700	70337750	17640	17640	17640	17640	0
654	20230703	092600	70337750	17640	17630	17640	17620	24
655	20230703	092500	69914800	17620	17610	17620	17610	7
656	20230703	092400	69791510	17610	17670	17670	17610	70
657	20230703	092300	68558210	17680	17680	17680	17680	1
658	20230703	092200	68540530	17690	17690	17690	17690	24
659	20230703	092100	68115970	17690	17690	17690	17690	5
660	20230703	092000	68027520	17690	17610	17690	17610	428
661	20230703	091900	60462220	17610	17600	17610	17600	395
662	20230703	091800	53506890	17610	17610	17610	17610	101
663	20230703	091700	51728280	17610	17540	17610	17530	550
664	20230703	091600	42074120	17530	17480	17530	17480	372
665	20230703	091500	35564160	17440	17440	17440	17440	180
666	20230703	091400	32424960	17440	17440	17440	17440	0
667	20230703	091300	32424960	17440	17440	17440	17440	120
668	20230703	091200	30332160	17430	17440	17440	17430	165
669	20230703	091100	27456010	17430	17430	17430	17430	5
670	20230703	091000	27368860	17420	17420	17420	17420	0
671	20230703	090900	27368860	17420	17460	17460	17420	100
672	20230703	090800	25623980	17520	17520	17520	17520	9
673	20230703	090700	25466300	17540	17510	17540	17510	292
674	20230703	090600	20348880	17450	17450	17450	17450	0
675	20230703	090500	20348880	17450	17450	17450	17450	4
676	20230703	090400	20279080	17420	17520	17520	17420	408
677	20230703	090300	13170810	17520	17520	17520	17520	18
678	20230703	090200	12855450	17520	17520	17520	17520	1
679	20230703	090100	12837930	17520	17530	17530	17520	130
680	20230703	090000	10560290	17520	17500	17530	17500	603