KissMeData/067900/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192900	596563400	8670	8670	8670	8670	1250
3	20230703	192800	596563400	8670	8670	8670	8670	0
4	20230703	192700	596563400	8670	8670	8670	8670	0
5	20230703	192600	596563400	8670	8670	8670	8670	0
6	20230703	192500	596563400	8670	8670	8670	8670	0
7	20230703	192400	596563400	8670	8670	8670	8670	0
8	20230703	192300	596563400	8670	8670	8670	8670	0
9	20230703	192200	596563400	8670	8670	8670	8670	0
10	20230703	192100	596563400	8670	8670	8670	8670	0
11	20230703	192000	596563400	8670	8670	8670	8670	0
12	20230703	191900	596563400	8670	8670	8670	8670	0
13	20230703	191800	596563400	8670	8670	8670	8670	0
14	20230703	191700	596563400	8670	8670	8670	8670	0
15	20230703	191600	596563400	8670	8670	8670	8670	0
16	20230703	191500	596563400	8670	8670	8670	8670	0
17	20230703	191400	596563400	8670	8670	8670	8670	0
18	20230703	191300	596563400	8670	8670	8670	8670	0
19	20230703	191200	596563400	8670	8670	8670	8670	0
20	20230703	191100	596563400	8670	8670	8670	8670	0
21	20230703	191000	596563400	8670	8670	8670	8670	0
22	20230703	190900	596563400	8670	8670	8670	8670	0
23	20230703	190800	596563400	8670	8670	8670	8670	0
24	20230703	190700	596563400	8670	8670	8670	8670	0
25	20230703	190600	596563400	8670	8670	8670	8670	0
26	20230703	190500	596563400	8670	8670	8670	8670	0
27	20230703	190400	596563400	8670	8670	8670	8670	0
28	20230703	190300	596563400	8670	8670	8670	8670	0
29	20230703	190200	596563400	8670	8670	8670	8670	0
30	20230703	190100	596563400	8670	8670	8670	8670	0
31	20230703	190000	596563400	8670	8670	8670	8670	0
32	20230703	185900	596563400	8670	8670	8670	8670	1250
33	20230703	185800	596563400	8670	8670	8670	8670	0
34	20230703	185700	596563400	8670	8670	8670	8670	0
35	20230703	185600	596563400	8670	8670	8670	8670	0
36	20230703	185500	596563400	8670	8670	8670	8670	0
37	20230703	185400	596563400	8670	8670	8670	8670	0
38	20230703	185300	596563400	8670	8670	8670	8670	0
39	20230703	185200	596563400	8670	8670	8670	8670	0
40	20230703	185100	596563400	8670	8670	8670	8670	0
41	20230703	185000	596563400	8670	8670	8670	8670	0
42	20230703	184900	596563400	8670	8670	8670	8670	0
43	20230703	184800	596563400	8670	8670	8670	8670	0
44	20230703	184700	596563400	8670	8670	8670	8670	0
45	20230703	184600	596563400	8670	8670	8670	8670	0
46	20230703	184500	596563400	8670	8670	8670	8670	0
47	20230703	184400	596563400	8670	8670	8670	8670	0
48	20230703	184300	596563400	8670	8670	8670	8670	0
49	20230703	184200	596563400	8670	8670	8670	8670	0
50	20230703	184100	596563400	8670	8670	8670	8670	0
51	20230703	184000	596563400	8670	8670	8670	8670	0
52	20230703	183900	596563400	8670	8670	8670	8670	0
53	20230703	183800	596563400	8670	8670	8670	8670	0
54	20230703	183700	596563400	8670	8670	8670	8670	0
55	20230703	183600	596563400	8670	8670	8670	8670	0
56	20230703	183500	596563400	8670	8670	8670	8670	0
57	20230703	183400	596563400	8670	8670	8670	8670	0
58	20230703	183300	596563400	8670	8670	8670	8670	0
59	20230703	183200	596563400	8670	8670	8670	8670	0
60	20230703	183100	596563400	8670	8670	8670	8670	0
61	20230703	183000	596563400	8670	8670	8670	8670	0
62	20230703	182900	596563400	8670	8670	8670	8670	1250
63	20230703	182800	596563400	8670	8670	8670	8670	0
64	20230703	182700	596563400	8670	8670	8670	8670	0
65	20230703	182600	596563400	8670	8670	8670	8670	0
66	20230703	182500	596563400	8670	8670	8670	8670	0
67	20230703	182400	596563400	8670	8670	8670	8670	0
68	20230703	182300	596563400	8670	8670	8670	8670	0
69	20230703	182200	596563400	8670	8670	8670	8670	0
70	20230703	182100	596563400	8670	8670	8670	8670	0
71	20230703	182000	596563400	8670	8670	8670	8670	0
72	20230703	181900	596563400	8670	8670	8670	8670	0
73	20230703	181800	596563400	8670	8670	8670	8670	0
74	20230703	181700	596563400	8670	8670	8670	8670	0
75	20230703	181600	596563400	8670	8670	8670	8670	0
76	20230703	181500	596563400	8670	8670	8670	8670	0
77	20230703	181400	596563400	8670	8670	8670	8670	0
78	20230703	181300	596563400	8670	8670	8670	8670	0
79	20230703	181200	596563400	8670	8670	8670	8670	0
80	20230703	181100	596563400	8670	8670	8670	8670	0
81	20230703	181000	596563400	8670	8670	8670	8670	0
82	20230703	180900	596563400	8670	8670	8670	8670	0
83	20230703	180800	596563400	8670	8670	8670	8670	0
84	20230703	180700	596563400	8670	8670	8670	8670	0
85	20230703	180600	596563400	8670	8670	8670	8670	0
86	20230703	180500	596563400	8670	8670	8670	8670	0
87	20230703	180400	596563400	8670	8670	8670	8670	0
88	20230703	180300	596563400	8670	8670	8670	8670	0
89	20230703	180200	596563400	8670	8670	8670	8670	0
90	20230703	180100	596563400	8670	8670	8670	8670	0
91	20230703	180000	596563400	8670	8670	8670	8670	0
92	20230703	175900	596563400	8670	8670	8670	8670	1250
93	20230703	175800	596563400	8670	8670	8670	8670	0
94	20230703	175700	596563400	8670	8670	8670	8670	0
95	20230703	175600	596563400	8670	8670	8670	8670	0
96	20230703	175500	596563400	8670	8670	8670	8670	0
97	20230703	175400	596563400	8670	8670	8670	8670	0
98	20230703	175300	596563400	8670	8670	8670	8670	0
99	20230703	175200	596563400	8670	8670	8670	8670	0
100	20230703	175100	596563400	8670	8670	8670	8670	0
101	20230703	175000	596563400	8670	8670	8670	8670	0
102	20230703	174900	596563400	8670	8670	8670	8670	0
103	20230703	174800	596563400	8670	8670	8670	8670	0
104	20230703	174700	596563400	8670	8670	8670	8670	0
105	20230703	174600	596563400	8670	8670	8670	8670	0
106	20230703	174500	596563400	8670	8670	8670	8670	0
107	20230703	174400	596563400	8670	8670	8670	8670	0
108	20230703	174300	596563400	8670	8670	8670	8670	0
109	20230703	174200	596563400	8670	8670	8670	8670	0
110	20230703	174100	596563400	8670	8670	8670	8670	0
111	20230703	174000	596563400	8670	8670	8670	8670	0
112	20230703	173900	596563400	8670	8670	8670	8670	0
113	20230703	173800	596563400	8670	8670	8670	8670	0
114	20230703	173700	596563400	8670	8670	8670	8670	0
115	20230703	173600	596563400	8670	8670	8670	8670	0
116	20230703	173500	596563400	8670	8670	8670	8670	0
117	20230703	173400	596563400	8670	8670	8670	8670	0
118	20230703	173300	596563400	8670	8670	8670	8670	0
119	20230703	173200	596563400	8670	8670	8670	8670	0
120	20230703	173100	596563400	8670	8670	8670	8670	0
121	20230703	173000	596563400	8670	8670	8670	8670	0
122	20230703	172900	596563400	8670	8670	8670	8670	1250
123	20230703	172800	596563400	8670	8670	8670	8670	0
124	20230703	172700	596563400	8670	8670	8670	8670	0
125	20230703	172600	596563400	8670	8670	8670	8670	0
126	20230703	172500	596563400	8670	8670	8670	8670	0
127	20230703	172400	596563400	8670	8670	8670	8670	0
128	20230703	172300	596563400	8670	8670	8670	8670	0
129	20230703	172200	596563400	8670	8670	8670	8670	0
130	20230703	172100	596563400	8670	8670	8670	8670	0
131	20230703	172000	596563400	8670	8670	8670	8670	0
132	20230703	171900	596563400	8670	8670	8670	8670	0
133	20230703	171800	596563400	8670	8670	8670	8670	0
134	20230703	171700	596563400	8670	8670	8670	8670	0
135	20230703	171600	596563400	8670	8670	8670	8670	0
136	20230703	171500	596563400	8670	8670	8670	8670	0
137	20230703	171400	596563400	8670	8670	8670	8670	0
138	20230703	171300	596563400	8670	8670	8670	8670	0
139	20230703	171200	596563400	8670	8670	8670	8670	0
140	20230703	171100	596563400	8670	8670	8670	8670	0
141	20230703	171000	596563400	8670	8670	8670	8670	0
142	20230703	170900	596563400	8670	8670	8670	8670	0
143	20230703	170800	596563400	8670	8670	8670	8670	0
144	20230703	170700	596563400	8670	8670	8670	8670	0
145	20230703	170600	596563400	8670	8670	8670	8670	0
146	20230703	170500	596563400	8670	8670	8670	8670	0
147	20230703	170400	596563400	8670	8670	8670	8670	0
148	20230703	170300	596563400	8670	8670	8670	8670	0
149	20230703	170200	596563400	8670	8670	8670	8670	0
150	20230703	170100	596563400	8670	8670	8670	8670	0
151	20230703	170000	596563400	8670	8670	8670	8670	0
152	20230703	165900	596563400	8670	8670	8670	8670	1250
153	20230703	165800	596563400	8670	8670	8670	8670	0
154	20230703	165700	596563400	8670	8670	8670	8670	0
155	20230703	165600	596563400	8670	8670	8670	8670	0
156	20230703	165500	596563400	8670	8670	8670	8670	0
157	20230703	165400	596563400	8670	8670	8670	8670	0
158	20230703	165300	596563400	8670	8670	8670	8670	0
159	20230703	165200	596563400	8670	8670	8670	8670	0
160	20230703	165100	596563400	8670	8670	8670	8670	0
161	20230703	165000	596563400	8670	8670	8670	8670	0
162	20230703	164900	596563400	8670	8670	8670	8670	0
163	20230703	164800	596563400	8670	8670	8670	8670	0
164	20230703	164700	596563400	8670	8670	8670	8670	0
165	20230703	164600	596563400	8670	8670	8670	8670	0
166	20230703	164500	596563400	8670	8670	8670	8670	0
167	20230703	164400	596563400	8670	8670	8670	8670	0
168	20230703	164300	596563400	8670	8670	8670	8670	0
169	20230703	164200	596563400	8670	8670	8670	8670	0
170	20230703	164100	596563400	8670	8670	8670	8670	0
171	20230703	164000	596563400	8670	8670	8670	8670	0
172	20230703	163900	596563400	8670	8670	8670	8670	0
173	20230703	163800	596563400	8670	8670	8670	8670	0
174	20230703	163700	596563400	8670	8670	8670	8670	0
175	20230703	163600	596563400	8670	8670	8670	8670	0
176	20230703	163500	596563400	8670	8670	8670	8670	0
177	20230703	163400	596563400	8670	8670	8670	8670	0
178	20230703	163300	596563400	8670	8670	8670	8670	0
179	20230703	163200	596563400	8670	8670	8670	8670	0
180	20230703	163100	596563400	8670	8670	8670	8670	0
181	20230703	163000	596563400	8670	8670	8670	8670	0
182	20230703	162900	596563400	8670	8670	8670	8670	1250
183	20230703	162800	596563400	8670	8670	8670	8670	0
184	20230703	162700	596563400	8670	8670	8670	8670	0
185	20230703	162600	596563400	8670	8670	8670	8670	0
186	20230703	162500	596563400	8670	8670	8670	8670	0
187	20230703	162400	596563400	8670	8670	8670	8670	0
188	20230703	162300	596563400	8670	8670	8670	8670	0
189	20230703	162200	596563400	8670	8670	8670	8670	0
190	20230703	162100	596563400	8670	8670	8670	8670	0
191	20230703	162000	596563400	8670	8670	8670	8670	0
192	20230703	161900	596563400	8670	8670	8670	8670	0
193	20230703	161800	596563400	8670	8670	8670	8670	0
194	20230703	161700	596563400	8670	8670	8670	8670	0
195	20230703	161600	596563400	8670	8670	8670	8670	0
196	20230703	161500	596563400	8670	8670	8670	8670	0
197	20230703	161400	596563400	8670	8670	8670	8670	0
198	20230703	161300	596563400	8670	8670	8670	8670	0
199	20230703	161200	596563400	8670	8670	8670	8670	0
200	20230703	161100	596563400	8670	8670	8670	8670	0
201	20230703	161000	596563400	8670	8670	8670	8670	0
202	20230703	160900	596563400	8670	8670	8670	8670	0
203	20230703	160800	596563400	8670	8670	8670	8670	0
204	20230703	160700	596563400	8670	8670	8670	8670	0
205	20230703	160600	596563400	8670	8670	8670	8670	0
206	20230703	160500	596563400	8670	8670	8670	8670	0
207	20230703	160400	596563400	8670	8670	8670	8670	0
208	20230703	160300	596563400	8670	8670	8670	8670	0
209	20230703	160200	596563400	8670	8670	8670	8670	0
210	20230703	160100	596563400	8670	8670	8670	8670	0
211	20230703	160000	596563400	8670	8670	8670	8670	0
212	20230703	155900	596563400	8670	8670	8670	8670	1250
213	20230703	155800	596563400	8670	8670	8670	8670	0
214	20230703	155700	596563400	8670	8670	8670	8670	0
215	20230703	155600	596563400	8670	8670	8670	8670	0
216	20230703	155500	596563400	8670	8670	8670	8670	0
217	20230703	155400	596563400	8670	8670	8670	8670	0
218	20230703	155300	596563400	8670	8670	8670	8670	0
219	20230703	155200	596563400	8670	8670	8670	8670	0
220	20230703	155100	596563400	8670	8670	8670	8670	0
221	20230703	155000	596563400	8670	8670	8670	8670	0
222	20230703	154900	596563400	8670	8670	8670	8670	0
223	20230703	154800	596563400	8670	8670	8670	8670	0
224	20230703	154700	596563400	8670	8670	8670	8670	0
225	20230703	154600	596563400	8670	8670	8670	8670	0
226	20230703	154500	596563400	8670	8670	8670	8670	0
227	20230703	154400	596563400	8670	8670	8670	8670	0
228	20230703	154300	596563400	8670	8670	8670	8670	0
229	20230703	154200	596563400	8670	8670	8670	8670	0
230	20230703	154100	596563400	8670	8670	8670	8670	0
231	20230703	154000	596563400	8670	8670	8670	8670	0
232	20230703	153900	596563400	8670	8670	8670	8670	0
233	20230703	153800	596563400	8670	8670	8670	8670	0
234	20230703	153700	596563400	8670	8670	8670	8670	0
235	20230703	153600	596563400	8670	8670	8670	8670	0
236	20230703	153500	596563400	8670	8670	8670	8670	0
237	20230703	153400	596563400	8670	8670	8670	8670	0
238	20230703	153300	596563400	8670	8670	8670	8670	0
239	20230703	153200	596563400	8670	8670	8670	8670	0
240	20230703	153100	596563400	8670	8670	8670	8670	0
241	20230703	153000	596563400	8670	8670	8670	8670	1250
242	20230703	152900	585725900	8680	8680	8680	8680	0
243	20230703	152800	585725900	8680	8680	8680	8680	0
244	20230703	152700	585725900	8680	8680	8680	8680	0
245	20230703	152600	585725900	8680	8680	8680	8680	0
246	20230703	152500	585725900	8680	8680	8680	8680	0
247	20230703	152400	585725900	8680	8680	8680	8680	0
248	20230703	152300	585725900	8680	8680	8680	8680	0
249	20230703	152200	585725900	8680	8680	8680	8680	0
250	20230703	152100	585725900	8680	8680	8680	8680	0
251	20230703	152000	585725900	8680	8680	8680	8680	0
252	20230703	151900	585725900	8680	8680	8680	8680	252
253	20230703	151800	583538540	8670	8670	8670	8670	0
254	20230703	151700	583538540	8670	8670	8670	8670	0
255	20230703	151600	583538540	8670	8680	8680	8670	21
256	20230703	151500	583356360	8670	8670	8670	8670	5
257	20230703	151400	583313010	8670	8670	8670	8670	11
258	20230703	151300	583217640	8670	8670	8670	8670	0
259	20230703	151200	583217640	8670	8670	8670	8670	0
260	20230703	151100	583217640	8670	8670	8670	8670	50
261	20230703	151000	582784140	8670	8670	8670	8670	4
262	20230703	150900	582749460	8680	8680	8680	8680	0
263	20230703	150800	582749460	8680	8680	8680	8680	5
264	20230703	150700	582706060	8680	8680	8680	8680	5
265	20230703	150600	582662660	8670	8670	8670	8670	0
266	20230703	150500	582662660	8670	8670	8670	8670	120
267	20230703	150400	581622260	8670	8670	8670	8670	0
268	20230703	150300	581622260	8670	8670	8670	8670	0
269	20230703	150200	581622260	8670	8670	8670	8670	1
270	20230703	150100	581613590	8680	8680	8680	8680	0
271	20230703	150000	581613590	8680	8680	8680	8680	72
272	20230703	145900	580988630	8670	8670	8670	8670	10
273	20230703	145800	580901930	8680	8680	8680	8680	0
274	20230703	145700	580901930	8680	8680	8680	8680	0
275	20230703	145600	580901930	8680	8680	8680	8680	0
276	20230703	145500	580901930	8680	8680	8680	8680	0
277	20230703	145400	580901930	8680	8680	8680	8680	50
278	20230703	145300	580467930	8680	8680	8680	8680	5
279	20230703	145200	580424530	8680	8680	8680	8680	10
280	20230703	145100	580337730	8670	8670	8670	8670	0
281	20230703	145000	580337730	8670	8670	8670	8670	38
282	20230703	144900	580008270	8670	8670	8670	8670	9
283	20230703	144800	579930240	8670	8670	8670	8670	10
284	20230703	144700	579843540	8660	8660	8660	8660	50
285	20230703	144600	579410540	8660	8660	8660	8660	0
286	20230703	144500	579410540	8660	8660	8670	8660	59
287	20230703	144400	578899500	8670	8670	8670	8670	12
288	20230703	144300	578795460	8670	8670	8670	8670	0
289	20230703	144200	578795460	8670	8670	8670	8670	0
290	20230703	144100	578795460	8670	8670	8670	8670	7
291	20230703	144000	578734770	8670	8670	8670	8670	8
292	20230703	143900	578665410	8680	8680	8680	8680	0
293	20230703	143800	578665410	8680	8680	8680	8680	10
294	20230703	143700	578578610	8660	8660	8660	8660	0
295	20230703	143600	578578610	8660	8660	8660	8660	0
296	20230703	143500	578578610	8660	8660	8660	8660	10
297	20230703	143400	578492010	8660	8660	8660	8660	0
298	20230703	143300	578492010	8660	8660	8660	8660	95
299	20230703	143200	577669310	8670	8670	8670	8670	0
300	20230703	143100	577669310	8670	8670	8670	8670	5
301	20230703	143000	577625960	8690	8690	8690	8690	0
302	20230703	142900	577625960	8690	8690	8690	8690	6
303	20230703	142800	577573820	8660	8660	8660	8660	612
304	20230703	142700	572273900	8690	8690	8690	8690	0
305	20230703	142600	572273900	8690	8690	8690	8690	1
306	20230703	142500	572265210	8690	8690	8690	8690	1
307	20230703	142400	572256520	8680	8680	8680	8680	20
308	20230703	142300	572082920	8690	8690	8690	8690	10
309	20230703	142200	571996020	8700	8700	8700	8700	0
310	20230703	142100	571996020	8700	8700	8700	8700	0
311	20230703	142000	571996020	8700	8700	8700	8700	0
312	20230703	141900	571996020	8700	8690	8700	8660	749
313	20230703	141800	565493130	8680	8670	8680	8660	121
314	20230703	141700	564443630	8670	8670	8670	8670	2
315	20230703	141600	564426290	8660	8650	8660	8650	1606
316	20230703	141500	550519690	8650	8650	8650	8650	304
317	20230703	141400	547890090	8650	8620	8650	8610	91
318	20230703	141300	547106480	8620	8620	8620	8620	26
319	20230703	141200	546882360	8610	8610	8610	8610	0
320	20230703	141100	546882360	8610	8610	8610	8610	15
321	20230703	141000	546753210	8610	8610	8610	8610	1
322	20230703	140900	546744600	8620	8620	8620	8620	0
323	20230703	140800	546744600	8620	8620	8620	8620	0
324	20230703	140700	546744600	8620	8620	8620	8620	1
325	20230703	140600	546735980	8620	8620	8620	8620	0
326	20230703	140500	546735980	8620	8620	8620	8620	0
327	20230703	140400	546735980	8620	8620	8620	8620	1
328	20230703	140300	546727360	8610	8620	8620	8610	51
329	20230703	140200	546287750	8610	8610	8610	8610	0
330	20230703	140100	546287750	8610	8620	8620	8610	26
331	20230703	140000	546063640	8620	8620	8620	8620	3
332	20230703	135900	546037780	8620	8620	8620	8620	1000
333	20230703	135800	537417780	8620	8620	8620	8620	1
334	20230703	135700	537409160	8620	8620	8620	8600	108
335	20230703	135600	536480220	8620	8620	8620	8620	3
336	20230703	135500	536454360	8600	8600	8600	8600	0
337	20230703	135400	536454360	8600	8600	8600	8600	0
338	20230703	135300	536454360	8600	8600	8600	8600	0
339	20230703	135200	536454360	8600	8600	8600	8600	0
340	20230703	135100	536454360	8600	8600	8600	8600	61
341	20230703	135000	535929760	8610	8610	8610	8610	0
342	20230703	134900	535929760	8610	8610	8610	8610	0
343	20230703	134800	535929760	8610	8610	8610	8610	262
344	20230703	134700	533673940	8610	8610	8610	8610	0
345	20230703	134600	533673940	8610	8610	8610	8610	1
346	20230703	134500	533665330	8610	8610	8610	8610	100
347	20230703	134400	532804330	8600	8600	8600	8600	0
348	20230703	134300	532804330	8600	8600	8600	8600	0
349	20230703	134200	532804330	8600	8600	8600	8600	0
350	20230703	134100	532804330	8600	8600	8600	8600	0
351	20230703	134000	532804330	8600	8600	8600	8600	0
352	20230703	133900	532804330	8600	8600	8600	8600	10
353	20230703	133800	532718330	8600	8600	8600	8600	357
354	20230703	133700	529648130	8600	8600	8600	8600	0
355	20230703	133600	529648130	8600	8600	8600	8600	0
356	20230703	133500	529648130	8600	8600	8600	8600	1
357	20230703	133400	529639530	8610	8610	8610	8610	0
358	20230703	133300	529639530	8610	8610	8610	8610	2
359	20230703	133200	529622310	8620	8620	8620	8620	0
360	20230703	133100	529622310	8620	8620	8620	8620	0
361	20230703	133000	529622310	8620	8620	8620	8620	93
362	20230703	132900	528820650	8620	8620	8620	8620	0
363	20230703	132800	528820650	8620	8620	8620	8620	5
364	20230703	132700	528777550	8620	8620	8620	8620	3
365	20230703	132600	528751690	8650	8640	8650	8640	100
366	20230703	132500	527886890	8650	8650	8650	8650	0
367	20230703	132400	527886890	8650	8650	8650	8650	0
368	20230703	132300	527886890	8650	8650	8650	8650	0
369	20230703	132200	527886890	8650	8650	8650	8650	0
370	20230703	132100	527886890	8650	8650	8650	8650	0
371	20230703	132000	527886890	8650	8650	8650	8650	0
372	20230703	131900	527886890	8650	8650	8650	8650	527
373	20230703	131800	523328340	8640	8650	8650	8640	2081
374	20230703	131700	505348490	8650	8620	8650	8620	1501
375	20230703	131600	492376580	8600	8600	8600	8600	0
376	20230703	131500	492376580	8600	8600	8600	8600	0
377	20230703	131400	492376580	8600	8600	8600	8600	1
378	20230703	131300	492367980	8630	8630	8630	8630	0
379	20230703	131200	492367980	8630	8630	8630	8630	5
380	20230703	131100	492324830	8630	8610	8630	8610	176
381	20230703	131000	490806530	8610	8610	8610	8610	117
382	20230703	130900	489799160	8610	8610	8610	8610	0
383	20230703	130800	489799160	8610	8610	8610	8610	0
384	20230703	130700	489799160	8610	8610	8610	8610	0
385	20230703	130600	489799160	8610	8610	8610	8610	10
386	20230703	130500	489713060	8610	8610	8610	8610	0
387	20230703	130400	489713060	8610	8610	8610	8610	0
388	20230703	130300	489713060	8610	8610	8610	8610	0
389	20230703	130200	489713060	8610	8610	8610	8610	5
390	20230703	130100	489670010	8610	8600	8610	8600	13
391	20230703	130000	489558200	8590	8590	8590	8590	128
392	20230703	125900	488458680	8590	8590	8590	8590	19
393	20230703	125800	488295470	8600	8600	8600	8600	1
394	20230703	125700	488286870	8600	8600	8600	8600	5
395	20230703	125600	488243870	8600	8590	8600	8590	240
396	20230703	125500	486180170	8590	8590	8590	8590	18
397	20230703	125400	486025550	8590	8590	8590	8590	0
398	20230703	125300	486025550	8590	8590	8590	8590	79
399	20230703	125200	485346940	8590	8590	8590	8590	54
400	20230703	125100	484883080	8590	8600	8600	8590	14
401	20230703	125000	484762810	8590	8590	8590	8590	0
402	20230703	124900	484762810	8590	8590	8590	8590	81
403	20230703	124800	484067020	8590	8590	8590	8590	0
404	20230703	124700	484067020	8590	8590	8590	8590	28
405	20230703	124600	483826500	8590	8590	8590	8590	0
406	20230703	124500	483826500	8590	8590	8590	8590	40
407	20230703	124400	483482900	8590	8590	8590	8590	24
408	20230703	124300	483276740	8590	8590	8590	8590	0
409	20230703	124200	483276740	8590	8600	8600	8590	15
410	20230703	124100	483147880	8610	8610	8610	8610	7
411	20230703	124000	483087610	8600	8580	8600	8580	195
412	20230703	123900	481411410	8580	8580	8580	8580	0
413	20230703	123800	481411410	8580	8580	8580	8580	76
414	20230703	123700	480759330	8580	8590	8590	8580	19
415	20230703	123600	480596250	8590	8580	8590	8580	8
416	20230703	123500	480527600	8580	8580	8580	8580	0
417	20230703	123400	480527600	8580	8580	8580	8580	16
418	20230703	123300	480390320	8600	8580	8600	8580	35
419	20230703	123200	480089820	8580	8580	8580	8580	0
420	20230703	123100	480089820	8580	8610	8610	8580	4943
421	20230703	123000	437678820	8610	8590	8610	8590	20
422	20230703	122900	437506870	8580	8580	8590	8580	117
423	20230703	122800	436502010	8580	8580	8580	8580	0
424	20230703	122700	436502010	8580	8580	8580	8580	51
425	20230703	122600	436064430	8580	8580	8580	8580	0
426	20230703	122500	436064430	8580	8580	8580	8580	906
427	20230703	122400	428290950	8580	8590	8590	8580	420
428	20230703	122300	424683560	8590	8590	8600	8590	232
429	20230703	122200	422689080	8590	8590	8590	8590	0
430	20230703	122100	422689080	8590	8580	8590	8580	33
431	20230703	122000	422405810	8580	8590	8590	8580	39
432	20230703	121900	422071090	8580	8580	8580	8580	7
433	20230703	121800	422011030	8590	8590	8590	8590	0
434	20230703	121700	422011030	8590	8580	8590	8580	100
435	20230703	121600	421152460	8580	8590	8590	8580	75
436	20230703	121500	420508390	8580	8590	8590	8580	297
437	20230703	121400	417958590	8590	8590	8590	8590	37
438	20230703	121300	417640760	8590	8590	8590	8590	34
439	20230703	121200	417348700	8590	8590	8590	8590	13
440	20230703	121100	417237030	8590	8590	8590	8590	0
441	20230703	121000	417237030	8590	8590	8590	8590	113
442	20230703	120900	416266360	8590	8590	8600	8590	545
443	20230703	120800	411584300	8590	8590	8590	8590	17
444	20230703	120700	411438270	8590	8590	8590	8590	0
445	20230703	120600	411438270	8590	8590	8590	8590	47
446	20230703	120500	411034540	8590	8590	8590	8590	1
447	20230703	120400	411025950	8600	8600	8600	8600	35
448	20230703	120300	410724950	8590	8590	8600	8590	33
449	20230703	120200	410441470	8590	8590	8590	8590	533
450	20230703	120100	405863000	8590	8600	8600	8590	124
451	20230703	120000	404796680	8600	8600	8600	8600	0
452	20230703	115900	404796680	8600	8590	8600	8590	171
453	20230703	115800	403327740	8590	8590	8590	8590	0
454	20230703	115700	403327740	8590	8600	8600	8590	117
455	20230703	115600	402321650	8590	8590	8590	8590	0
456	20230703	115500	402321650	8590	8590	8590	8590	52
457	20230703	115400	401874970	8600	8600	8600	8600	0
458	20230703	115300	401874970	8600	8590	8600	8590	658
459	20230703	115200	396219950	8600	8590	8600	8590	39
460	20230703	115100	395884900	8600	8590	8600	8590	266
461	20230703	115000	393597450	8590	8590	8590	8590	0
462	20230703	114900	393597450	8590	8590	8590	8590	53
463	20230703	114800	393142180	8600	8600	8600	8600	50
464	20230703	114700	392712180	8600	8600	8600	8600	0
465	20230703	114600	392712180	8600	8600	8600	8600	14
466	20230703	114500	392591780	8600	8600	8600	8600	0
467	20230703	114400	392591780	8600	8600	8600	8600	44
468	20230703	114300	392213380	8610	8610	8610	8610	10
469	20230703	114200	392127280	8600	8600	8600	8600	141
470	20230703	114100	390914680	8590	8590	8590	8590	30
471	20230703	114000	390656980	8590	8590	8590	8590	61
472	20230703	113900	390132990	8590	8590	8590	8590	15
473	20230703	113800	390004140	8590	8590	8590	8590	18
474	20230703	113700	389849520	8590	8590	8590	8590	30
475	20230703	113600	389591820	8590	8590	8590	8590	0
476	20230703	113500	389591820	8590	8590	8590	8590	9
477	20230703	113400	389514510	8590	8590	8590	8590	39
478	20230703	113300	389179500	8590	8590	8600	8590	240
479	20230703	113200	387115990	8590	8590	8590	8590	2307
480	20230703	113100	367298860	8590	8600	8600	8590	15
481	20230703	113000	367169980	8590	8590	8590	8590	42
482	20230703	112900	366809200	8590	8600	8600	8590	248
483	20230703	112800	364676550	8600	8600	8600	8600	0
484	20230703	112700	364676550	8600	8600	8600	8600	50
485	20230703	112600	364246550	8610	8610	8610	8610	3
486	20230703	112500	364220720	8600	8600	8600	8600	13
487	20230703	112400	364108920	8600	8600	8600	8600	1
488	20230703	112300	364100320	8600	8590	8600	8590	97
489	20230703	112200	363266610	8600	8600	8600	8600	2
490	20230703	112100	363249410	8600	8600	8600	8600	5
491	20230703	112000	363206410	8590	8590	8590	8590	16
492	20230703	111900	363068970	8600	8600	8600	8600	12
493	20230703	111800	362965770	8600	8600	8610	8600	655
494	20230703	111700	357327130	8590	8590	8590	8590	0
495	20230703	111600	357327130	8590	8600	8600	8590	50
496	20230703	111500	356897290	8610	8620	8620	8610	206
497	20230703	111400	355122430	8610	8630	8630	8610	268
498	20230703	111300	352809890	8620	8620	8620	8620	0
499	20230703	111200	352809890	8620	8610	8620	8610	269
500	20230703	111100	350491590	8610	8610	8610	8610	1710
501	20230703	111000	335768490	8600	8590	8600	8590	309
502	20230703	110900	333111190	8590	8590	8590	8590	54
503	20230703	110800	332647330	8600	8590	8600	8590	34
504	20230703	110700	332355030	8590	8590	8590	8590	18
505	20230703	110600	332200410	8590	8590	8590	8590	0
506	20230703	110500	332200410	8590	8590	8600	8590	46
507	20230703	110400	331805260	8590	8590	8590	8590	0
508	20230703	110300	331805260	8590	8590	8590	8590	16
509	20230703	110200	331667820	8590	8590	8590	8590	0
510	20230703	110100	331667820	8590	8600	8600	8590	147
511	20230703	110000	330405080	8590	8600	8600	8590	122
512	20230703	105900	329355950	8600	8590	8600	8590	231
513	20230703	105800	327370650	8590	8600	8600	8590	53
514	20230703	105700	326915140	8600	8600	8600	8600	8
515	20230703	105600	326846340	8610	8610	8610	8610	0
516	20230703	105500	326846340	8610	8600	8610	8600	318
517	20230703	105400	324108540	8600	8610	8610	8600	103
518	20230703	105300	323222020	8600	8600	8600	8600	20
519	20230703	105200	323050020	8600	8600	8600	8600	197
520	20230703	105100	321355820	8600	8600	8600	8600	28
521	20230703	105000	321115020	8600	8610	8610	8600	116
522	20230703	104900	320116400	8600	8600	8600	8600	100
523	20230703	104800	319256400	8600	8610	8610	8600	250
524	20230703	104700	317105530	8610	8610	8610	8600	83
525	20230703	104600	316391230	8610	8610	8610	8600	167
526	20230703	104500	314953520	8610	8610	8610	8610	49
527	20230703	104400	314531630	8610	8590	8610	8580	477
528	20230703	104300	310427380	8590	8590	8590	8590	184
529	20230703	104200	308846820	8590	8580	8590	8580	141
530	20230703	104100	307635810	8580	8580	8580	8580	87
531	20230703	104000	306889350	8580	8570	8580	8570	431
532	20230703	103900	303191680	8570	8570	8580	8570	148
533	20230703	103800	301922090	8570	8570	8570	8570	0
534	20230703	103700	301922090	8570	8570	8570	8570	15
535	20230703	103600	301793540	8570	8570	8570	8570	36
536	20230703	103500	301485020	8570	8580	8590	8570	392
537	20230703	103400	298121140	8570	8570	8570	8570	0
538	20230703	103300	298121140	8570	8570	8570	8570	50
539	20230703	103200	297692640	8580	8580	8580	8580	138
540	20230703	103100	296508600	8570	8570	8570	8570	14
541	20230703	103000	296388620	8570	8570	8570	8570	0
542	20230703	102900	296388620	8570	8580	8580	8570	34
543	20230703	102800	296097210	8580	8580	8580	8580	0
544	20230703	102700	296097210	8580	8580	8580	8570	586
545	20230703	102600	291069440	8580	8570	8580	8570	35
546	20230703	102500	290769480	8580	8580	8580	8580	29
547	20230703	102400	290520660	8570	8580	8580	8570	120
548	20230703	102300	289491260	8570	8570	8570	8570	134
549	20230703	102200	288342880	8560	8570	8570	8560	44
550	20230703	102100	287966230	8560	8560	8560	8560	721
551	20230703	102000	281794470	8560	8560	8560	8560	744
552	20230703	101900	275425830	8560	8560	8560	8560	0
553	20230703	101800	275425830	8560	8570	8570	8560	458
554	20230703	101700	271500870	8580	8580	8580	8580	21
555	20230703	101600	271320690	8580	8580	8580	8580	68
556	20230703	101500	270737250	8580	8580	8580	8580	28
557	20230703	101400	270497010	8580	8580	8580	8580	8
558	20230703	101300	270428370	8580	8580	8580	8580	100
559	20230703	101200	269570370	8590	8590	8590	8590	50
560	20230703	101100	269140870	8580	8580	8590	8580	246
561	20230703	101000	267029190	8570	8570	8570	8570	693
562	20230703	100900	261090180	8570	8570	8570	8570	12
563	20230703	100800	260987340	8570	8570	8570	8570	22
564	20230703	100700	260798800	8570	8590	8590	8570	84
565	20230703	100600	260078900	8580	8580	8580	8570	1381
566	20230703	100500	248230300	8580	8580	8580	8580	131
567	20230703	100400	247106320	8580	8590	8590	8580	41
568	20230703	100300	246754520	8580	8580	8580	8580	112
569	20230703	100200	245793560	8590	8590	8590	8590	0
570	20230703	100100	245793560	8590	8590	8590	8590	68
571	20230703	100000	245209440	8600	8600	8600	8600	12
572	20230703	095900	245106240	8560	8570	8570	8560	1017
573	20230703	095800	236399850	8570	8590	8590	8570	2000
574	20230703	095700	219254360	8590	8590	8590	8590	16
575	20230703	095600	219116920	8580	8580	8580	8580	10
576	20230703	095500	219031120	8580	8580	8580	8580	145
577	20230703	095400	217787020	8580	8580	8590	8580	146
578	20230703	095300	216533820	8590	8590	8590	8590	100
579	20230703	095200	215674820	8590	8580	8590	8570	121
580	20230703	095100	214636170	8580	8580	8580	8580	71
581	20230703	095000	214026990	8570	8570	8570	8570	491
582	20230703	094900	209819120	8580	8580	8580	8580	20
583	20230703	094800	209647520	8590	8560	8590	8560	28
584	20230703	094700	209407270	8570	8580	8580	8570	794
585	20230703	094600	202602490	8580	8580	8580	8580	154
586	20230703	094500	201281170	8580	8590	8590	8580	504
587	20230703	094400	196956820	8580	8580	8580	8580	12
588	20230703	094300	196853860	8580	8580	8580	8580	106
589	20230703	094200	195944380	8580	8570	8580	8570	5
590	20230703	094100	195901510	8560	8570	8580	8560	65
591	20230703	094000	195345040	8560	8560	8560	8560	0
592	20230703	093900	195345040	8560	8580	8580	8540	4544
593	20230703	093800	156468110	8590	8570	8590	8570	28
594	20230703	093700	156228110	8570	8570	8580	8570	51
595	20230703	093600	155790970	8570	8590	8590	8570	434
596	20230703	093500	152070210	8590	8590	8590	8590	18
597	20230703	093400	151915590	8580	8570	8590	8570	174
598	20230703	093300	150423390	8570	8570	8590	8570	160
599	20230703	093200	149051590	8560	8570	8570	8560	200
600	20230703	093100	147339440	8570	8580	8590	8570	1107
601	20230703	093000	137848440	8590	8590	8600	8590	188
602	20230703	092900	136233500	8580	8580	8580	8580	0
603	20230703	092800	136233500	8580	8600	8600	8580	134
604	20230703	092700	135081360	8610	8610	8610	8610	20
605	20230703	092600	134909160	8560	8560	8560	8550	939
606	20230703	092500	126876700	8550	8560	8560	8550	3894
607	20230703	092400	93580170	8560	8570	8570	8530	2017
608	20230703	092300	76312750	8570	8590	8590	8570	1193
609	20230703	092200	66076930	8600	8630	8630	8600	1929
610	20230703	092100	49476140	8630	8630	8630	8630	52
611	20230703	092000	49027380	8640	8650	8650	8640	128
612	20230703	091900	47920770	8650	8650	8650	8650	0
613	20230703	091800	47920770	8650	8650	8650	8650	0
614	20230703	091700	47920770	8650	8650	8650	8650	10
615	20230703	091600	47834270	8650	8650	8650	8650	212
616	20230703	091500	46000470	8650	8650	8650	8650	3
617	20230703	091400	45974520	8660	8660	8660	8660	12
618	20230703	091300	45870600	8650	8650	8650	8650	0
619	20230703	091200	45870600	8650	8650	8650	8650	835
620	20230703	091100	38647850	8650	8650	8650	8650	1
621	20230703	091000	38639200	8650	8650	8650	8650	60
622	20230703	090900	38120200	8650	8660	8660	8650	548
623	20230703	090800	33376720	8660	8660	8660	8660	550
624	20230703	090700	28613720	8660	8680	8680	8660	437
625	20230703	090600	24828160	8660	8660	8660	8660	74
626	20230703	090500	24187320	8660	8660	8670	8660	1843
627	20230703	090400	8226690	8660	8690	8690	8660	285
628	20230703	090300	5752900	8690	8690	8690	8690	0
629	20230703	090200	5752900	8690	8700	8700	8690	102
630	20230703	090100	4865510	8740	8740	8740	8740	17
631	20230703	090000	4716930	8700	8740	8740	8700	540