KissMeData/029460/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190200	449596820	19550	19550	19550	19550	304
3	20230703	190100	449596820	19550	19550	19550	19550	0
4	20230703	190000	449596820	19550	19550	19550	19550	0
5	20230703	185900	449596820	19550	19550	19550	19550	0
6	20230703	185800	449596820	19550	19550	19550	19550	0
7	20230703	185700	449596820	19550	19550	19550	19550	0
8	20230703	185600	449596820	19550	19550	19550	19550	0
9	20230703	185500	449596820	19550	19550	19550	19550	0
10	20230703	185400	449596820	19550	19550	19550	19550	0
11	20230703	185300	449596820	19550	19550	19550	19550	0
12	20230703	185200	449596820	19550	19550	19550	19550	0
13	20230703	185100	449596820	19550	19550	19550	19550	0
14	20230703	185000	449596820	19550	19550	19550	19550	0
15	20230703	184900	449596820	19550	19550	19550	19550	0
16	20230703	184800	449596820	19550	19550	19550	19550	0
17	20230703	184700	449596820	19550	19550	19550	19550	0
18	20230703	184600	449596820	19550	19550	19550	19550	0
19	20230703	184500	449596820	19550	19550	19550	19550	0
20	20230703	184400	449596820	19550	19550	19550	19550	0
21	20230703	184300	449596820	19550	19550	19550	19550	0
22	20230703	184200	449596820	19550	19550	19550	19550	0
23	20230703	184100	449596820	19550	19550	19550	19550	0
24	20230703	184000	449596820	19550	19550	19550	19550	0
25	20230703	183900	449596820	19550	19550	19550	19550	0
26	20230703	183800	449596820	19550	19550	19550	19550	0
27	20230703	183700	449596820	19550	19550	19550	19550	0
28	20230703	183600	449596820	19550	19550	19550	19550	0
29	20230703	183500	449596820	19550	19550	19550	19550	0
30	20230703	183400	449596820	19550	19550	19550	19550	0
31	20230703	183300	449596820	19550	19550	19550	19550	0
32	20230703	183200	449596820	19550	19550	19550	19550	304
33	20230703	183100	449596820	19550	19550	19550	19550	0
34	20230703	183000	449596820	19550	19550	19550	19550	0
35	20230703	182900	449596820	19550	19550	19550	19550	0
36	20230703	182800	449596820	19550	19550	19550	19550	0
37	20230703	182700	449596820	19550	19550	19550	19550	0
38	20230703	182600	449596820	19550	19550	19550	19550	0
39	20230703	182500	449596820	19550	19550	19550	19550	0
40	20230703	182400	449596820	19550	19550	19550	19550	0
41	20230703	182300	449596820	19550	19550	19550	19550	0
42	20230703	182200	449596820	19550	19550	19550	19550	0
43	20230703	182100	449596820	19550	19550	19550	19550	0
44	20230703	182000	449596820	19550	19550	19550	19550	0
45	20230703	181900	449596820	19550	19550	19550	19550	0
46	20230703	181800	449596820	19550	19550	19550	19550	0
47	20230703	181700	449596820	19550	19550	19550	19550	0
48	20230703	181600	449596820	19550	19550	19550	19550	0
49	20230703	181500	449596820	19550	19550	19550	19550	0
50	20230703	181400	449596820	19550	19550	19550	19550	0
51	20230703	181300	449596820	19550	19550	19550	19550	0
52	20230703	181200	449596820	19550	19550	19550	19550	0
53	20230703	181100	449596820	19550	19550	19550	19550	0
54	20230703	181000	449596820	19550	19550	19550	19550	0
55	20230703	180900	449596820	19550	19550	19550	19550	0
56	20230703	180800	449596820	19550	19550	19550	19550	0
57	20230703	180700	449596820	19550	19550	19550	19550	0
58	20230703	180600	449596820	19550	19550	19550	19550	0
59	20230703	180500	449596820	19550	19550	19550	19550	0
60	20230703	180400	449596820	19550	19550	19550	19550	0
61	20230703	180300	449596820	19550	19550	19550	19550	0
62	20230703	180200	449596820	19550	19550	19550	19550	304
63	20230703	180100	449596820	19550	19550	19550	19550	0
64	20230703	180000	449596820	19550	19550	19550	19550	0
65	20230703	175900	449596820	19550	19550	19550	19550	0
66	20230703	175800	449596820	19550	19550	19550	19550	0
67	20230703	175700	449596820	19550	19550	19550	19550	0
68	20230703	175600	449596820	19550	19550	19550	19550	0
69	20230703	175500	449596820	19550	19550	19550	19550	0
70	20230703	175400	449596820	19550	19550	19550	19550	0
71	20230703	175300	449596820	19550	19550	19550	19550	0
72	20230703	175200	449596820	19550	19550	19550	19550	0
73	20230703	175100	449596820	19550	19550	19550	19550	0
74	20230703	175000	449596820	19550	19550	19550	19550	0
75	20230703	174900	449596820	19550	19550	19550	19550	0
76	20230703	174800	449596820	19550	19550	19550	19550	0
77	20230703	174700	449596820	19550	19550	19550	19550	0
78	20230703	174600	449596820	19550	19550	19550	19550	0
79	20230703	174500	449596820	19550	19550	19550	19550	0
80	20230703	174400	449596820	19550	19550	19550	19550	0
81	20230703	174300	449596820	19550	19550	19550	19550	0
82	20230703	174200	449596820	19550	19550	19550	19550	0
83	20230703	174100	449596820	19550	19550	19550	19550	0
84	20230703	174000	449596820	19550	19550	19550	19550	0
85	20230703	173900	449596820	19550	19550	19550	19550	0
86	20230703	173800	449596820	19550	19550	19550	19550	0
87	20230703	173700	449596820	19550	19550	19550	19550	0
88	20230703	173600	449596820	19550	19550	19550	19550	0
89	20230703	173500	449596820	19550	19550	19550	19550	0
90	20230703	173400	449596820	19550	19550	19550	19550	0
91	20230703	173300	449596820	19550	19550	19550	19550	0
92	20230703	173200	449596820	19550	19550	19550	19550	304
93	20230703	173100	449596820	19550	19550	19550	19550	0
94	20230703	173000	449596820	19550	19550	19550	19550	0
95	20230703	172900	449596820	19550	19550	19550	19550	0
96	20230703	172800	449596820	19550	19550	19550	19550	0
97	20230703	172700	449596820	19550	19550	19550	19550	0
98	20230703	172600	449596820	19550	19550	19550	19550	0
99	20230703	172500	449596820	19550	19550	19550	19550	0
100	20230703	172400	449596820	19550	19550	19550	19550	0
101	20230703	172300	449596820	19550	19550	19550	19550	0
102	20230703	172200	449596820	19550	19550	19550	19550	0
103	20230703	172100	449596820	19550	19550	19550	19550	0
104	20230703	172000	449596820	19550	19550	19550	19550	0
105	20230703	171900	449596820	19550	19550	19550	19550	0
106	20230703	171800	449596820	19550	19550	19550	19550	0
107	20230703	171700	449596820	19550	19550	19550	19550	0
108	20230703	171600	449596820	19550	19550	19550	19550	0
109	20230703	171500	449596820	19550	19550	19550	19550	0
110	20230703	171400	449596820	19550	19550	19550	19550	0
111	20230703	171300	449596820	19550	19550	19550	19550	0
112	20230703	171200	449596820	19550	19550	19550	19550	0
113	20230703	171100	449596820	19550	19550	19550	19550	0
114	20230703	171000	449596820	19550	19550	19550	19550	0
115	20230703	170900	449596820	19550	19550	19550	19550	0
116	20230703	170800	449596820	19550	19550	19550	19550	0
117	20230703	170700	449596820	19550	19550	19550	19550	0
118	20230703	170600	449596820	19550	19550	19550	19550	0
119	20230703	170500	449596820	19550	19550	19550	19550	0
120	20230703	170400	449596820	19550	19550	19550	19550	0
121	20230703	170300	449596820	19550	19550	19550	19550	0
122	20230703	170200	449596820	19550	19550	19550	19550	304
123	20230703	170100	449596820	19550	19550	19550	19550	0
124	20230703	170000	449596820	19550	19550	19550	19550	0
125	20230703	165900	449596820	19550	19550	19550	19550	0
126	20230703	165800	449596820	19550	19550	19550	19550	0
127	20230703	165700	449596820	19550	19550	19550	19550	0
128	20230703	165600	449596820	19550	19550	19550	19550	0
129	20230703	165500	449596820	19550	19550	19550	19550	0
130	20230703	165400	449596820	19550	19550	19550	19550	0
131	20230703	165300	449596820	19550	19550	19550	19550	0
132	20230703	165200	449596820	19550	19550	19550	19550	0
133	20230703	165100	449596820	19550	19550	19550	19550	0
134	20230703	165000	449596820	19550	19550	19550	19550	0
135	20230703	164900	449596820	19550	19550	19550	19550	0
136	20230703	164800	449596820	19550	19550	19550	19550	0
137	20230703	164700	449596820	19550	19550	19550	19550	0
138	20230703	164600	449596820	19550	19550	19550	19550	0
139	20230703	164500	449596820	19550	19550	19550	19550	0
140	20230703	164400	449596820	19550	19550	19550	19550	0
141	20230703	164300	449596820	19550	19550	19550	19550	0
142	20230703	164200	449596820	19550	19550	19550	19550	0
143	20230703	164100	449596820	19550	19550	19550	19550	0
144	20230703	164000	449596820	19550	19550	19550	19550	0
145	20230703	163900	449596820	19550	19550	19550	19550	0
146	20230703	163800	449596820	19550	19550	19550	19550	0
147	20230703	163700	449596820	19550	19550	19550	19550	0
148	20230703	163600	449596820	19550	19550	19550	19550	0
149	20230703	163500	449596820	19550	19550	19550	19550	0
150	20230703	163400	449596820	19550	19550	19550	19550	0
151	20230703	163300	449596820	19550	19550	19550	19550	0
152	20230703	163200	449596820	19550	19550	19550	19550	304
153	20230703	163100	449596820	19550	19550	19550	19550	0
154	20230703	163000	449596820	19550	19550	19550	19550	0
155	20230703	162900	449596820	19550	19550	19550	19550	0
156	20230703	162800	449596820	19550	19550	19550	19550	0
157	20230703	162700	449596820	19550	19550	19550	19550	0
158	20230703	162600	449596820	19550	19550	19550	19550	0
159	20230703	162500	449596820	19550	19550	19550	19550	0
160	20230703	162400	449596820	19550	19550	19550	19550	0
161	20230703	162300	449596820	19550	19550	19550	19550	0
162	20230703	162200	449596820	19550	19550	19550	19550	0
163	20230703	162100	449596820	19550	19550	19550	19550	0
164	20230703	162000	449596820	19550	19550	19550	19550	0
165	20230703	161900	449596820	19550	19550	19550	19550	0
166	20230703	161800	449596820	19550	19550	19550	19550	0
167	20230703	161700	449596820	19550	19550	19550	19550	0
168	20230703	161600	449596820	19550	19550	19550	19550	0
169	20230703	161500	449596820	19550	19550	19550	19550	0
170	20230703	161400	449596820	19550	19550	19550	19550	0
171	20230703	161300	449596820	19550	19550	19550	19550	0
172	20230703	161200	449596820	19550	19550	19550	19550	0
173	20230703	161100	449596820	19550	19550	19550	19550	0
174	20230703	161000	449596820	19550	19550	19550	19550	0
175	20230703	160900	449596820	19550	19550	19550	19550	0
176	20230703	160800	449596820	19550	19550	19550	19550	0
177	20230703	160700	449596820	19550	19550	19550	19550	0
178	20230703	160600	449596820	19550	19550	19550	19550	0
179	20230703	160500	449596820	19550	19550	19550	19550	0
180	20230703	160400	449596820	19550	19550	19550	19550	0
181	20230703	160300	449596820	19550	19550	19550	19550	0
182	20230703	160200	449596820	19550	19550	19550	19550	304
183	20230703	160100	449596820	19550	19550	19550	19550	0
184	20230703	160000	449596820	19550	19550	19550	19550	0
185	20230703	155900	449596820	19550	19550	19550	19550	0
186	20230703	155800	449596820	19550	19550	19550	19550	0
187	20230703	155700	449596820	19550	19550	19550	19550	0
188	20230703	155600	449596820	19550	19550	19550	19550	0
189	20230703	155500	449596820	19550	19550	19550	19550	0
190	20230703	155400	449596820	19550	19550	19550	19550	0
191	20230703	155300	449596820	19550	19550	19550	19550	0
192	20230703	155200	449596820	19550	19550	19550	19550	0
193	20230703	155100	449596820	19550	19550	19550	19550	0
194	20230703	155000	449596820	19550	19550	19550	19550	0
195	20230703	154900	449596820	19550	19550	19550	19550	0
196	20230703	154800	449596820	19550	19550	19550	19550	0
197	20230703	154700	449596820	19550	19550	19550	19550	0
198	20230703	154600	449596820	19550	19550	19550	19550	0
199	20230703	154500	449596820	19550	19550	19550	19550	0
200	20230703	154400	449596820	19550	19550	19550	19550	0
201	20230703	154300	449596820	19550	19550	19550	19550	0
202	20230703	154200	449596820	19550	19550	19550	19550	0
203	20230703	154100	449596820	19550	19550	19550	19550	0
204	20230703	154000	449596820	19550	19550	19550	19550	0
205	20230703	153900	449596820	19550	19550	19550	19550	0
206	20230703	153800	449596820	19550	19550	19550	19550	0
207	20230703	153700	449596820	19550	19550	19550	19550	0
208	20230703	153600	449596820	19550	19550	19550	19550	0
209	20230703	153500	449596820	19550	19550	19550	19550	0
210	20230703	153400	449596820	19550	19550	19550	19550	0
211	20230703	153300	449596820	19550	19550	19550	19550	0
212	20230703	153200	449596820	19550	19550	19550	19550	304
213	20230703	153100	449596820	19550	19550	19550	19550	0
214	20230703	153000	449596820	19550	19550	19550	19550	304
215	20230703	152900	443653620	19590	19590	19590	19590	0
216	20230703	152800	443653620	19590	19590	19590	19590	0
217	20230703	152700	443653620	19590	19590	19590	19590	0
218	20230703	152600	443653620	19590	19590	19590	19590	0
219	20230703	152500	443653620	19590	19590	19590	19590	0
220	20230703	152400	443653620	19590	19590	19590	19590	0
221	20230703	152300	443653620	19590	19590	19590	19590	0
222	20230703	152200	443653620	19590	19590	19590	19590	0
223	20230703	152100	443653620	19590	19590	19590	19590	0
224	20230703	152000	443653620	19590	19590	19590	19590	0
225	20230703	151900	443653620	19590	19500	19590	19490	670
226	20230703	151800	430572350	19520	19520	19520	19520	3
227	20230703	151700	430513790	19500	19500	19500	19500	9
228	20230703	151600	430338290	19500	19500	19500	19500	305
229	20230703	151500	424390790	19500	19500	19500	19500	1
230	20230703	151400	424371290	19500	19500	19520	19500	8
231	20230703	151300	424215220	19520	19500	19520	19500	11
232	20230703	151200	424000550	19500	19510	19510	19500	5
233	20230703	151100	423903020	19520	19530	19550	19520	186
234	20230703	151000	420269970	19520	19500	19520	19500	613
235	20230703	150900	408307280	19510	19500	19510	19500	316
236	20230703	150800	402142160	19500	19510	19510	19500	158
237	20230703	150700	399059600	19500	19510	19510	19500	131
238	20230703	150600	396504140	19520	19520	19520	19520	3
239	20230703	150500	396445580	19550	19520	19550	19520	6
240	20230703	150400	396328390	19520	19540	19540	19520	817
241	20230703	150300	380380360	19540	19540	19540	19540	2
242	20230703	150200	380341280	19540	19550	19550	19540	5
243	20230703	150100	380243550	19530	19520	19530	19520	189
244	20230703	150000	376554230	19520	19520	19520	19510	34
245	20230703	145900	375890560	19550	19550	19550	19550	0
246	20230703	145800	375890560	19550	19550	19550	19550	0
247	20230703	145700	375890560	19550	19550	19550	19550	0
248	20230703	145600	375890560	19550	19550	19550	19550	1
249	20230703	145500	375871010	19500	19500	19500	19500	0
250	20230703	145400	375871010	19500	19510	19510	19500	33
251	20230703	145300	375227270	19510	19550	19550	19510	34
252	20230703	145200	374563680	19530	19530	19530	19530	0
253	20230703	145100	374563680	19530	19530	19530	19530	0
254	20230703	145000	374563680	19530	19530	19530	19530	87
255	20230703	144900	372864570	19550	19550	19550	19550	0
256	20230703	144800	372864570	19550	19550	19550	19550	0
257	20230703	144700	372864570	19550	19550	19550	19550	0
258	20230703	144600	372864570	19550	19550	19550	19550	2
259	20230703	144500	372825470	19550	19550	19550	19550	0
260	20230703	144400	372825470	19550	19550	19550	19550	0
261	20230703	144300	372825470	19550	19550	19550	19550	6
262	20230703	144200	372708170	19550	19550	19550	19550	105
263	20230703	144100	370655420	19550	19550	19550	19550	0
264	20230703	144000	370655420	19550	19560	19560	19550	103
265	20230703	143900	368641760	19560	19530	19560	19530	148
266	20230703	143800	365749150	19550	19550	19590	19540	1241
267	20230703	143700	341463410	19550	19550	19550	19550	1
268	20230703	143600	341443860	19560	19550	19560	19550	216
269	20230703	143500	337220300	19540	19540	19540	19540	0
270	20230703	143400	337220300	19540	19540	19540	19540	0
271	20230703	143300	337220300	19540	19540	19540	19540	85
272	20230703	143200	335559400	19540	19540	19540	19520	46
273	20230703	143100	334661080	19540	19560	19560	19540	80
274	20230703	143000	333097760	19540	19540	19540	19540	0
275	20230703	142900	333097760	19540	19540	19540	19540	23
276	20230703	142800	332648340	19520	19520	19520	19520	0
277	20230703	142700	332648340	19520	19520	19520	19520	0
278	20230703	142600	332648340	19520	19520	19520	19520	0
279	20230703	142500	332648340	19520	19520	19520	19520	0
280	20230703	142400	332648340	19520	19540	19540	19520	60
281	20230703	142300	331477110	19520	19520	19520	19520	0
282	20230703	142200	331477110	19520	19520	19520	19520	0
283	20230703	142100	331477110	19520	19550	19550	19520	113
284	20230703	142000	329271160	19520	19520	19520	19520	0
285	20230703	141900	329271160	19520	19520	19520	19520	0
286	20230703	141800	329271160	19520	19520	19520	19520	0
287	20230703	141700	329271160	19520	19520	19520	19520	0
288	20230703	141600	329271160	19520	19520	19520	19520	0
289	20230703	141500	329271160	19520	19590	19590	19520	52
290	20230703	141400	328254980	19590	19590	19590	19590	0
291	20230703	141300	328254980	19590	19590	19590	19590	0
292	20230703	141200	328254980	19590	19590	19590	19590	0
293	20230703	141100	328254980	19590	19590	19590	19590	0
294	20230703	141000	328254980	19590	19590	19590	19590	0
295	20230703	140900	328254980	19590	19590	19590	19590	0
296	20230703	140800	328254980	19590	19590	19590	19590	0
297	20230703	140700	328254980	19590	19590	19590	19590	0
298	20230703	140600	328254980	19590	19590	19590	19590	0
299	20230703	140500	328254980	19590	19590	19590	19590	0
300	20230703	140400	328254980	19590	19590	19590	19590	12
301	20230703	140300	328019900	19590	19590	19590	19590	0
302	20230703	140200	328019900	19590	19590	19590	19590	0
303	20230703	140100	328019900	19590	19590	19590	19590	1
304	20230703	140000	328000310	19560	19560	19560	19560	0
305	20230703	135900	328000310	19560	19560	19560	19560	0
306	20230703	135800	328000310	19560	19560	19560	19560	0
307	20230703	135700	328000310	19560	19560	19560	19560	10
308	20230703	135600	327804710	19540	19540	19540	19540	0
309	20230703	135500	327804710	19540	19540	19540	19540	0
310	20230703	135400	327804710	19540	19540	19540	19540	0
311	20230703	135300	327804710	19540	19540	19540	19540	0
312	20230703	135200	327804710	19540	19540	19540	19540	26
313	20230703	135100	327296670	19540	19540	19540	19540	300
314	20230703	135000	321434670	19540	19540	19540	19540	100
315	20230703	134900	319480670	19550	19550	19550	19550	151
316	20230703	134800	316528620	19560	19560	19560	19560	14
317	20230703	134700	316254780	19560	19560	19560	19560	0
318	20230703	134600	316254780	19560	19560	19560	19560	0
319	20230703	134500	316254780	19560	19560	19560	19560	0
320	20230703	134400	316254780	19560	19560	19560	19560	20
321	20230703	134300	315863580	19590	19590	19590	19590	0
322	20230703	134200	315863580	19590	19590	19590	19590	0
323	20230703	134100	315863580	19590	19590	19590	19590	0
324	20230703	134000	315863580	19590	19590	19590	19590	15
325	20230703	133900	315569730	19590	19590	19590	19590	16
326	20230703	133800	315256290	19590	19590	19590	19590	0
327	20230703	133700	315256290	19590	19580	19590	19580	15
328	20230703	133600	314962460	19580	19580	19580	19580	46
329	20230703	133500	314061780	19580	19580	19580	19580	0
330	20230703	133400	314061780	19580	19580	19580	19580	0
331	20230703	133300	314061780	19580	19580	19580	19580	0
332	20230703	133200	314061780	19580	19580	19580	19580	15
333	20230703	133100	313768080	19580	19580	19580	19580	30
334	20230703	133000	313180680	19550	19550	19550	19550	0
335	20230703	132900	313180680	19550	19550	19550	19550	0
336	20230703	132800	313180680	19550	19550	19550	19550	5
337	20230703	132700	313082930	19550	19570	19570	19550	100
338	20230703	132600	311127230	19580	19580	19580	19580	0
339	20230703	132500	311127230	19580	19580	19580	19580	276
340	20230703	132400	305723150	19590	19590	19590	19590	1
341	20230703	132300	305703560	19590	19590	19590	19590	0
342	20230703	132200	305703560	19590	19590	19590	19590	0
343	20230703	132100	305703560	19590	19590	19590	19590	0
344	20230703	132000	305703560	19590	19590	19590	19590	0
345	20230703	131900	305703560	19590	19590	19590	19590	0
346	20230703	131800	305703560	19590	19590	19590	19590	0
347	20230703	131700	305703560	19590	19600	19600	19590	1010
348	20230703	131600	285916260	19600	19640	19640	19600	93
349	20230703	131500	284092850	19650	19650	19650	19650	0
350	20230703	131400	284092850	19650	19650	19650	19650	0
351	20230703	131300	284092850	19650	19650	19650	19650	0
352	20230703	131200	284092850	19650	19650	19650	19650	0
353	20230703	131100	284092850	19650	19650	19650	19650	0
354	20230703	131000	284092850	19650	19650	19650	19650	0
355	20230703	130900	284092850	19650	19650	19650	19650	0
356	20230703	130800	284092850	19650	19650	19650	19650	0
357	20230703	130700	284092850	19650	19650	19650	19650	0
358	20230703	130600	284092850	19650	19650	19650	19650	0
359	20230703	130500	284092850	19650	19650	19650	19650	5
360	20230703	130400	283994600	19650	19650	19650	19650	0
361	20230703	130300	283994600	19650	19650	19650	19650	90
362	20230703	130200	282226100	19660	19660	19660	19660	0
363	20230703	130100	282226100	19660	19660	19660	19660	1
364	20230703	130000	282206440	19660	19660	19660	19660	0
365	20230703	125900	282206440	19660	19660	19660	19660	0
366	20230703	125800	282206440	19660	19660	19660	19660	0
367	20230703	125700	282206440	19660	19660	19660	19660	0
368	20230703	125600	282206440	19660	19660	19660	19660	6
369	20230703	125500	282088480	19660	19660	19660	19660	0
370	20230703	125400	282088480	19660	19660	19660	19660	0
371	20230703	125300	282088480	19660	19660	19660	19660	0
372	20230703	125200	282088480	19660	19660	19660	19660	0
373	20230703	125100	282088480	19660	19660	19660	19660	1
374	20230703	125000	282068820	19650	19650	19650	19650	0
375	20230703	124900	282068820	19650	19650	19650	19650	0
376	20230703	124800	282068820	19650	19650	19650	19650	0
377	20230703	124700	282068820	19650	19650	19650	19650	0
378	20230703	124600	282068820	19650	19650	19650	19650	0
379	20230703	124500	282068820	19650	19650	19650	19650	45
380	20230703	124400	281184570	19650	19650	19650	19650	165
381	20230703	124300	277942320	19650	19650	19650	19650	189
382	20230703	124200	274228470	19650	19650	19650	19650	387
383	20230703	124100	266623920	19650	19660	19660	19650	201
384	20230703	124000	262674260	19660	19660	19660	19660	0
385	20230703	123900	262674260	19660	19660	19660	19660	0
386	20230703	123800	262674260	19660	19660	19660	19660	0
387	20230703	123700	262674260	19660	19660	19660	19660	0
388	20230703	123600	262674260	19660	19660	19660	19660	0
389	20230703	123500	262674260	19660	19660	19660	19660	0
390	20230703	123400	262674260	19660	19660	19660	19660	0
391	20230703	123300	262674260	19660	19660	19660	19660	0
392	20230703	123200	262674260	19660	19610	19660	19610	101
393	20230703	123100	260689900	19620	19660	19660	19620	112
394	20230703	123000	258492370	19630	19630	19630	19630	0
395	20230703	122900	258492370	19630	19630	19630	19630	0
396	20230703	122800	258492370	19630	19630	19630	19630	0
397	20230703	122700	258492370	19630	19630	19630	19630	2
398	20230703	122600	258453110	19660	19660	19660	19660	0
399	20230703	122500	258453110	19660	19660	19660	19660	0
400	20230703	122400	258453110	19660	19660	19660	19660	0
401	20230703	122300	258453110	19660	19660	19660	19660	50
402	20230703	122200	257470110	19660	19660	19660	19660	1
403	20230703	122100	257450450	19670	19670	19670	19670	2
404	20230703	122000	257411110	19640	19640	19640	19640	3
405	20230703	121900	257352190	19640	19640	19640	19640	0
406	20230703	121800	257352190	19640	19640	19640	19640	4
407	20230703	121700	257273630	19660	19660	19660	19660	0
408	20230703	121600	257273630	19660	19660	19660	19660	301
409	20230703	121500	251355970	19630	19630	19630	19630	124
410	20230703	121400	248921850	19650	19650	19650	19650	1
411	20230703	121300	248902200	19640	19640	19640	19640	0
412	20230703	121200	248902200	19640	19640	19640	19640	0
413	20230703	121100	248902200	19640	19640	19640	19640	0
414	20230703	121000	248902200	19640	19640	19640	19640	0
415	20230703	120900	248902200	19640	19640	19640	19640	57
416	20230703	120800	247782720	19660	19660	19660	19660	0
417	20230703	120700	247782720	19660	19660	19660	19660	0
418	20230703	120600	247782720	19660	19660	19660	19660	0
419	20230703	120500	247782720	19660	19660	19660	19660	0
420	20230703	120400	247782720	19660	19660	19660	19660	1
421	20230703	120300	247763060	19660	19660	19660	19660	1
422	20230703	120200	247743400	19660	19660	19660	19660	3
423	20230703	120100	247684420	19660	19660	19660	19660	0
424	20230703	120000	247684420	19660	19660	19660	19660	0
425	20230703	115900	247684420	19660	19640	19660	19640	613
426	20230703	115800	235642460	19620	19620	19620	19620	0
427	20230703	115700	235642460	19620	19620	19620	19620	1
428	20230703	115600	235622840	19640	19640	19640	19640	0
429	20230703	115500	235622840	19640	19640	19640	19640	0
430	20230703	115400	235622840	19640	19640	19640	19640	0
431	20230703	115300	235622840	19640	19640	19640	19640	0
432	20230703	115200	235622840	19640	19650	19650	19640	159
433	20230703	115100	232500070	19650	19650	19650	19650	0
434	20230703	115000	232500070	19650	19640	19650	19640	81
435	20230703	114900	230909040	19650	19650	19650	19650	15
436	20230703	114800	230614290	19640	19650	19650	19640	384
437	20230703	114700	223069530	19640	19630	19640	19610	68
438	20230703	114600	221735520	19640	19640	19640	19640	0
439	20230703	114500	221735520	19640	19640	19640	19640	0
440	20230703	114400	221735520	19640	19640	19640	19640	30
441	20230703	114300	221146320	19640	19640	19640	19640	7
442	20230703	114200	221008840	19630	19630	19630	19630	0
443	20230703	114100	221008840	19630	19630	19630	19630	0
444	20230703	114000	221008840	19630	19630	19630	19630	0
445	20230703	113900	221008840	19630	19630	19630	19630	0
446	20230703	113800	221008840	19630	19630	19630	19630	0
447	20230703	113700	221008840	19630	19630	19630	19630	15
448	20230703	113600	220714390	19640	19640	19640	19640	4
449	20230703	113500	220635830	19640	19640	19640	19640	0
450	20230703	113400	220635830	19640	19640	19640	19640	0
451	20230703	113300	220635830	19640	19640	19640	19640	0
452	20230703	113200	220635830	19640	19640	19640	19640	47
453	20230703	113100	219712750	19630	19630	19630	19630	0
454	20230703	113000	219712750	19630	19630	19630	19630	0
455	20230703	112900	219712750	19630	19630	19630	19630	0
456	20230703	112800	219712750	19630	19630	19630	19630	0
457	20230703	112700	219712750	19630	19630	19630	19630	0
458	20230703	112600	219712750	19630	19630	19630	19630	41
459	20230703	112500	218907920	19630	19630	19630	19630	0
460	20230703	112400	218907920	19630	19630	19630	19630	0
461	20230703	112300	218907920	19630	19630	19630	19630	21
462	20230703	112200	218495690	19650	19650	19650	19650	0
463	20230703	112100	218495690	19650	19650	19650	19650	0
464	20230703	112000	218495690	19650	19650	19650	19650	2
465	20230703	111900	218456390	19640	19630	19640	19630	15
466	20230703	111800	218161890	19630	19630	19630	19630	0
467	20230703	111700	218161890	19630	19630	19630	19630	4
468	20230703	111600	218083370	19630	19630	19630	19630	0
469	20230703	111500	218083370	19630	19630	19630	19630	3
470	20230703	111400	218024480	19630	19630	19630	19630	7
471	20230703	111300	217887070	19630	19630	19630	19630	0
472	20230703	111200	217887070	19630	19630	19630	19630	2
473	20230703	111100	217847810	19630	19630	19630	19630	0
474	20230703	111000	217847810	19630	19620	19630	19620	45
475	20230703	110900	216964900	19630	19640	19640	19630	16
476	20230703	110800	216650790	19640	19640	19640	19640	0
477	20230703	110700	216650790	19640	19640	19640	19640	48
478	20230703	110600	215708070	19640	19640	19640	19640	0
479	20230703	110500	215708070	19640	19640	19640	19640	0
480	20230703	110400	215708070	19640	19640	19640	19640	56
481	20230703	110300	214608230	19640	19640	19640	19640	2
482	20230703	110200	214568950	19660	19660	19660	19660	13
483	20230703	110100	214313370	19660	19660	19660	19660	13
484	20230703	110000	214057790	19660	19660	19660	19660	7
485	20230703	105900	213920170	19660	19660	19660	19660	0
486	20230703	105800	213920170	19660	19660	19660	19660	25
487	20230703	105700	213428670	19660	19660	19660	19660	0
488	20230703	105600	213428670	19660	19660	19660	19660	0
489	20230703	105500	213428670	19660	19660	19660	19660	1
490	20230703	105400	213409010	19650	19650	19650	19650	0
491	20230703	105300	213409010	19650	19650	19650	19650	0
492	20230703	105200	213409010	19650	19650	19650	19650	1
493	20230703	105100	213389360	19650	19650	19650	19650	9
494	20230703	105000	213212510	19650	19650	19650	19650	0
495	20230703	104900	213212510	19650	19650	19650	19650	6
496	20230703	104800	213094610	19660	19660	19660	19660	0
497	20230703	104700	213094610	19660	19650	19660	19650	70
498	20230703	104600	211718750	19610	19610	19610	19610	0
499	20230703	104500	211718750	19610	19610	19610	19610	0
500	20230703	104400	211718750	19610	19610	19610	19610	0
501	20230703	104300	211718750	19610	19610	19610	19610	1
502	20230703	104200	211699140	19650	19650	19650	19650	0
503	20230703	104100	211699140	19650	19650	19650	19650	19
504	20230703	104000	211325790	19650	19650	19650	19650	52
505	20230703	103900	210303990	19650	19650	19650	19650	0
506	20230703	103800	210303990	19650	19650	19650	19650	39
507	20230703	103700	209537640	19590	19590	19590	19590	0
508	20230703	103600	209537640	19590	19590	19590	19590	0
509	20230703	103500	209537640	19590	19620	19620	19590	684
510	20230703	103400	196137490	19650	19650	19650	19650	0
511	20230703	103300	196137490	19650	19650	19650	19650	51
512	20230703	103200	195135340	19650	19660	19660	19650	107
513	20230703	103100	193032730	19660	19650	19660	19650	7
514	20230703	103000	192895170	19620	19620	19620	19620	5
515	20230703	102900	192797070	19590	19590	19590	19590	0
516	20230703	102800	192797070	19590	19620	19620	19590	162
517	20230703	102700	189620830	19620	19620	19620	19620	0
518	20230703	102600	189620830	19620	19640	19640	19620	14
519	20230703	102500	189345930	19650	19650	19650	19650	0
520	20230703	102400	189345930	19650	19650	19650	19650	1
521	20230703	102300	189326280	19650	19650	19650	19650	5
522	20230703	102200	189228030	19660	19660	19660	19660	1
523	20230703	102100	189208370	19650	19650	19650	19650	0
524	20230703	102000	189208370	19650	19650	19650	19650	0
525	20230703	101900	189208370	19650	19650	19650	19650	106
526	20230703	101800	187125470	19640	19640	19640	19640	0
527	20230703	101700	187125470	19640	19640	19640	19640	0
528	20230703	101600	187125470	19640	19640	19640	19640	0
529	20230703	101500	187125470	19640	19640	19640	19640	0
530	20230703	101400	187125470	19640	19610	19640	19610	73
531	20230703	101300	185693460	19610	19610	19610	19610	0
532	20230703	101200	185693460	19610	19610	19610	19610	0
533	20230703	101100	185693460	19610	19630	19630	19610	735
534	20230703	101000	171278210	19630	19630	19630	19630	15
535	20230703	100900	170983760	19640	19630	19640	19630	191
536	20230703	100800	167233420	19620	19620	19620	19620	0
537	20230703	100700	167233420	19620	19620	19620	19620	0
538	20230703	100600	167233420	19620	19620	19620	19620	9
539	20230703	100500	167056840	19630	19630	19630	19630	0
540	20230703	100400	167056840	19630	19630	19630	19630	0
541	20230703	100300	167056840	19630	19630	19630	19630	0
542	20230703	100200	167056840	19630	19630	19630	19630	0
543	20230703	100100	167056840	19630	19630	19630	19630	2
544	20230703	100000	167017580	19630	19630	19630	19630	10
545	20230703	095900	166821280	19630	19630	19630	19630	2
546	20230703	095800	166782020	19640	19640	19640	19640	0
547	20230703	095700	166782020	19640	19640	19640	19640	0
548	20230703	095600	166782020	19640	19640	19640	19640	5
549	20230703	095500	166683820	19630	19640	19640	19630	117
550	20230703	095400	164385950	19680	19680	19680	19680	0
551	20230703	095300	164385950	19680	19680	19680	19630	92
552	20230703	095200	162575590	19680	19660	19680	19660	14
553	20230703	095100	162300250	19660	19590	19680	19590	2783
554	20230703	095000	107742800	19590	19590	19590	19590	0
555	20230703	094900	107742800	19590	19570	19590	19570	47
556	20230703	094800	106822970	19560	19560	19560	19560	0
557	20230703	094700	106822970	19560	19560	19560	19560	0
558	20230703	094600	106822970	19560	19560	19560	19560	7
559	20230703	094500	106686050	19560	19560	19560	19560	0
560	20230703	094400	106686050	19560	19560	19560	19560	0
561	20230703	094300	106686050	19560	19580	19580	19560	285
562	20230703	094200	101107450	19590	19590	19590	19590	0
563	20230703	094100	101107450	19590	19590	19590	19590	0
564	20230703	094000	101107450	19590	19590	19590	19590	0
565	20230703	093900	101107450	19590	19590	19590	19590	0
566	20230703	093800	101107450	19590	19590	19590	19580	57
567	20230703	093700	99990920	19590	19560	19590	19560	430
568	20230703	093600	91576450	19550	19550	19550	19550	0
569	20230703	093500	91576450	19550	19550	19550	19550	169
570	20230703	093400	88272500	19520	19520	19520	19520	115
571	20230703	093300	86027700	19470	19470	19470	19470	1
572	20230703	093200	86008230	19510	19510	19510	19480	643
573	20230703	093100	73468810	19510	19520	19520	19510	100
574	20230703	093000	71517310	19520	19520	19520	19520	100
575	20230703	092900	69565310	19550	19550	19550	19550	100
576	20230703	092800	67610310	19520	19520	19520	19520	100
577	20230703	092700	65658310	19550	19550	19550	19550	36
578	20230703	092600	64954510	19550	19550	19550	19550	11
579	20230703	092500	64739460	19560	19560	19560	19560	10
580	20230703	092400	64543860	19560	19560	19560	19560	56
581	20230703	092300	63448500	19560	19580	19580	19520	233
582	20230703	092200	58899220	19570	19560	19570	19560	35
583	20230703	092100	58214590	19550	19520	19550	19520	6
584	20230703	092000	58097320	19510	19510	19550	19510	71
585	20230703	091900	56711710	19510	19440	19510	19440	964
586	20230703	091800	37955110	19440	19440	19440	19440	10
587	20230703	091700	37760710	19440	19440	19440	19440	0
588	20230703	091600	37760710	19440	19440	19440	19440	0
589	20230703	091500	37760710	19440	19440	19440	19440	0
590	20230703	091400	37760710	19440	19420	19440	19420	758
591	20230703	091300	23025890	19420	19420	19420	19420	0
592	20230703	091200	23025890	19420	19430	19430	19410	29
593	20230703	091100	22462690	19430	19380	19430	19380	269
594	20230703	091000	17243850	19380	19390	19390	19380	88
595	20230703	090900	15538390	19400	19400	19400	19400	0
596	20230703	090800	15538390	19400	19400	19400	19400	0
597	20230703	090700	15538390	19400	19340	19400	19340	190
598	20230703	090600	11856940	19340	19340	19340	19340	1
599	20230703	090500	11837600	19350	19350	19350	19350	22
600	20230703	090400	11411900	19360	19360	19360	19360	50
601	20230703	090300	10443900	19360	19360	19360	19360	0
602	20230703	090200	10443900	19360	19360	19360	19360	0
603	20230703	090100	10443900	19360	19360	19360	19360	0
604	20230703	090000	10443900	19360	19400	19400	19360	299