KissMeData/290740/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202700	309601090	7550	7550	7550	7550	110
3	20230703	202600	309601090	7550	7550	7550	7550	0
4	20230703	202500	309601090	7550	7550	7550	7550	0
5	20230703	202400	309601090	7550	7550	7550	7550	0
6	20230703	202300	309601090	7550	7550	7550	7550	0
7	20230703	202200	309601090	7550	7550	7550	7550	0
8	20230703	202100	309601090	7550	7550	7550	7550	0
9	20230703	202000	309601090	7550	7550	7550	7550	0
10	20230703	201900	309601090	7550	7550	7550	7550	0
11	20230703	201800	309601090	7550	7550	7550	7550	0
12	20230703	201700	309601090	7550	7550	7550	7550	0
13	20230703	201600	309601090	7550	7550	7550	7550	0
14	20230703	201500	309601090	7550	7550	7550	7550	0
15	20230703	201400	309601090	7550	7550	7550	7550	0
16	20230703	201300	309601090	7550	7550	7550	7550	0
17	20230703	201200	309601090	7550	7550	7550	7550	0
18	20230703	201100	309601090	7550	7550	7550	7550	0
19	20230703	201000	309601090	7550	7550	7550	7550	0
20	20230703	200900	309601090	7550	7550	7550	7550	0
21	20230703	200800	309601090	7550	7550	7550	7550	0
22	20230703	200700	309601090	7550	7550	7550	7550	0
23	20230703	200600	309601090	7550	7550	7550	7550	0
24	20230703	200500	309601090	7550	7550	7550	7550	0
25	20230703	200400	309601090	7550	7550	7550	7550	0
26	20230703	200300	309601090	7550	7550	7550	7550	0
27	20230703	200200	309601090	7550	7550	7550	7550	0
28	20230703	200100	309601090	7550	7550	7550	7550	0
29	20230703	200000	309601090	7550	7550	7550	7550	0
30	20230703	195900	309601090	7550	7550	7550	7550	0
31	20230703	195800	309601090	7550	7550	7550	7550	0
32	20230703	195700	309601090	7550	7550	7550	7550	110
33	20230703	195600	309601090	7550	7550	7550	7550	0
34	20230703	195500	309601090	7550	7550	7550	7550	0
35	20230703	195400	309601090	7550	7550	7550	7550	0
36	20230703	195300	309601090	7550	7550	7550	7550	0
37	20230703	195200	309601090	7550	7550	7550	7550	0
38	20230703	195100	309601090	7550	7550	7550	7550	0
39	20230703	195000	309601090	7550	7550	7550	7550	0
40	20230703	194900	309601090	7550	7550	7550	7550	0
41	20230703	194800	309601090	7550	7550	7550	7550	0
42	20230703	194700	309601090	7550	7550	7550	7550	0
43	20230703	194600	309601090	7550	7550	7550	7550	0
44	20230703	194500	309601090	7550	7550	7550	7550	0
45	20230703	194400	309601090	7550	7550	7550	7550	0
46	20230703	194300	309601090	7550	7550	7550	7550	0
47	20230703	194200	309601090	7550	7550	7550	7550	0
48	20230703	194100	309601090	7550	7550	7550	7550	0
49	20230703	194000	309601090	7550	7550	7550	7550	0
50	20230703	193900	309601090	7550	7550	7550	7550	0
51	20230703	193800	309601090	7550	7550	7550	7550	0
52	20230703	193700	309601090	7550	7550	7550	7550	0
53	20230703	193600	309601090	7550	7550	7550	7550	0
54	20230703	193500	309601090	7550	7550	7550	7550	0
55	20230703	193400	309601090	7550	7550	7550	7550	0
56	20230703	193300	309601090	7550	7550	7550	7550	0
57	20230703	193200	309601090	7550	7550	7550	7550	0
58	20230703	193100	309601090	7550	7550	7550	7550	0
59	20230703	193000	309601090	7550	7550	7550	7550	0
60	20230703	192900	309601090	7550	7550	7550	7550	0
61	20230703	192800	309601090	7550	7550	7550	7550	0
62	20230703	192700	309601090	7550	7550	7550	7550	110
63	20230703	192600	309601090	7550	7550	7550	7550	0
64	20230703	192500	309601090	7550	7550	7550	7550	0
65	20230703	192400	309601090	7550	7550	7550	7550	0
66	20230703	192300	309601090	7550	7550	7550	7550	0
67	20230703	192200	309601090	7550	7550	7550	7550	0
68	20230703	192100	309601090	7550	7550	7550	7550	0
69	20230703	192000	309601090	7550	7550	7550	7550	0
70	20230703	191900	309601090	7550	7550	7550	7550	0
71	20230703	191800	309601090	7550	7550	7550	7550	0
72	20230703	191700	309601090	7550	7550	7550	7550	0
73	20230703	191600	309601090	7550	7550	7550	7550	0
74	20230703	191500	309601090	7550	7550	7550	7550	0
75	20230703	191400	309601090	7550	7550	7550	7550	0
76	20230703	191300	309601090	7550	7550	7550	7550	0
77	20230703	191200	309601090	7550	7550	7550	7550	0
78	20230703	191100	309601090	7550	7550	7550	7550	0
79	20230703	191000	309601090	7550	7550	7550	7550	0
80	20230703	190900	309601090	7550	7550	7550	7550	0
81	20230703	190800	309601090	7550	7550	7550	7550	0
82	20230703	190700	309601090	7550	7550	7550	7550	0
83	20230703	190600	309601090	7550	7550	7550	7550	0
84	20230703	190500	309601090	7550	7550	7550	7550	0
85	20230703	190400	309601090	7550	7550	7550	7550	0
86	20230703	190300	309601090	7550	7550	7550	7550	0
87	20230703	190200	309601090	7550	7550	7550	7550	0
88	20230703	190100	309601090	7550	7550	7550	7550	0
89	20230703	190000	309601090	7550	7550	7550	7550	0
90	20230703	185900	309601090	7550	7550	7550	7550	0
91	20230703	185800	309601090	7550	7550	7550	7550	0
92	20230703	185700	309601090	7550	7550	7550	7550	110
93	20230703	185600	309601090	7550	7550	7550	7550	0
94	20230703	185500	309601090	7550	7550	7550	7550	0
95	20230703	185400	309601090	7550	7550	7550	7550	0
96	20230703	185300	309601090	7550	7550	7550	7550	0
97	20230703	185200	309601090	7550	7550	7550	7550	0
98	20230703	185100	309601090	7550	7550	7550	7550	0
99	20230703	185000	309601090	7550	7550	7550	7550	0
100	20230703	184900	309601090	7550	7550	7550	7550	0
101	20230703	184800	309601090	7550	7550	7550	7550	0
102	20230703	184700	309601090	7550	7550	7550	7550	0
103	20230703	184600	309601090	7550	7550	7550	7550	0
104	20230703	184500	309601090	7550	7550	7550	7550	0
105	20230703	184400	309601090	7550	7550	7550	7550	0
106	20230703	184300	309601090	7550	7550	7550	7550	0
107	20230703	184200	309601090	7550	7550	7550	7550	0
108	20230703	184100	309601090	7550	7550	7550	7550	0
109	20230703	184000	309601090	7550	7550	7550	7550	0
110	20230703	183900	309601090	7550	7550	7550	7550	0
111	20230703	183800	309601090	7550	7550	7550	7550	0
112	20230703	183700	309601090	7550	7550	7550	7550	0
113	20230703	183600	309601090	7550	7550	7550	7550	0
114	20230703	183500	309601090	7550	7550	7550	7550	0
115	20230703	183400	309601090	7550	7550	7550	7550	0
116	20230703	183300	309601090	7550	7550	7550	7550	0
117	20230703	183200	309601090	7550	7550	7550	7550	0
118	20230703	183100	309601090	7550	7550	7550	7550	0
119	20230703	183000	309601090	7550	7550	7550	7550	0
120	20230703	182900	309601090	7550	7550	7550	7550	0
121	20230703	182800	309601090	7550	7550	7550	7550	0
122	20230703	182700	309601090	7550	7550	7550	7550	110
123	20230703	182600	309601090	7550	7550	7550	7550	0
124	20230703	182500	309601090	7550	7550	7550	7550	0
125	20230703	182400	309601090	7550	7550	7550	7550	0
126	20230703	182300	309601090	7550	7550	7550	7550	0
127	20230703	182200	309601090	7550	7550	7550	7550	0
128	20230703	182100	309601090	7550	7550	7550	7550	0
129	20230703	182000	309601090	7550	7550	7550	7550	0
130	20230703	181900	309601090	7550	7550	7550	7550	0
131	20230703	181800	309601090	7550	7550	7550	7550	0
132	20230703	181700	309601090	7550	7550	7550	7550	0
133	20230703	181600	309601090	7550	7550	7550	7550	0
134	20230703	181500	309601090	7550	7550	7550	7550	0
135	20230703	181400	309601090	7550	7550	7550	7550	0
136	20230703	181300	309601090	7550	7550	7550	7550	0
137	20230703	181200	309601090	7550	7550	7550	7550	0
138	20230703	181100	309601090	7550	7550	7550	7550	0
139	20230703	181000	309601090	7550	7550	7550	7550	0
140	20230703	180900	309601090	7550	7550	7550	7550	0
141	20230703	180800	309601090	7550	7550	7550	7550	0
142	20230703	180700	309601090	7550	7550	7550	7550	0
143	20230703	180600	309601090	7550	7550	7550	7550	0
144	20230703	180500	309601090	7550	7550	7550	7550	0
145	20230703	180400	309601090	7550	7550	7550	7550	0
146	20230703	180300	309601090	7550	7550	7550	7550	0
147	20230703	180200	309601090	7550	7550	7550	7550	0
148	20230703	180100	309601090	7550	7550	7550	7550	0
149	20230703	180000	309601090	7550	7550	7550	7550	0
150	20230703	175900	309601090	7550	7550	7550	7550	0
151	20230703	175800	309601090	7550	7550	7550	7550	0
152	20230703	175700	309601090	7550	7550	7550	7550	110
153	20230703	175600	309601090	7550	7550	7550	7550	0
154	20230703	175500	309601090	7550	7550	7550	7550	0
155	20230703	175400	309601090	7550	7550	7550	7550	0
156	20230703	175300	309601090	7550	7550	7550	7550	0
157	20230703	175200	309601090	7550	7550	7550	7550	0
158	20230703	175100	309601090	7550	7550	7550	7550	0
159	20230703	175000	309601090	7550	7550	7550	7550	0
160	20230703	174900	309601090	7550	7550	7550	7550	0
161	20230703	174800	309601090	7550	7550	7550	7550	0
162	20230703	174700	309601090	7550	7550	7550	7550	0
163	20230703	174600	309601090	7550	7550	7550	7550	0
164	20230703	174500	309601090	7550	7550	7550	7550	0
165	20230703	174400	309601090	7550	7550	7550	7550	0
166	20230703	174300	309601090	7550	7550	7550	7550	0
167	20230703	174200	309601090	7550	7550	7550	7550	0
168	20230703	174100	309601090	7550	7550	7550	7550	0
169	20230703	174000	309601090	7550	7550	7550	7550	0
170	20230703	173900	309601090	7550	7550	7550	7550	0
171	20230703	173800	309601090	7550	7550	7550	7550	0
172	20230703	173700	309601090	7550	7550	7550	7550	0
173	20230703	173600	309601090	7550	7550	7550	7550	0
174	20230703	173500	309601090	7550	7550	7550	7550	0
175	20230703	173400	309601090	7550	7550	7550	7550	0
176	20230703	173300	309601090	7550	7550	7550	7550	0
177	20230703	173200	309601090	7550	7550	7550	7550	0
178	20230703	173100	309601090	7550	7550	7550	7550	0
179	20230703	173000	309601090	7550	7550	7550	7550	0
180	20230703	172900	309601090	7550	7550	7550	7550	0
181	20230703	172800	309601090	7550	7550	7550	7550	0
182	20230703	172700	309601090	7550	7550	7550	7550	110
183	20230703	172600	309601090	7550	7550	7550	7550	0
184	20230703	172500	309601090	7550	7550	7550	7550	0
185	20230703	172400	309601090	7550	7550	7550	7550	0
186	20230703	172300	309601090	7550	7550	7550	7550	0
187	20230703	172200	309601090	7550	7550	7550	7550	0
188	20230703	172100	309601090	7550	7550	7550	7550	0
189	20230703	172000	309601090	7550	7550	7550	7550	0
190	20230703	171900	309601090	7550	7550	7550	7550	0
191	20230703	171800	309601090	7550	7550	7550	7550	0
192	20230703	171700	309601090	7550	7550	7550	7550	0
193	20230703	171600	309601090	7550	7550	7550	7550	0
194	20230703	171500	309601090	7550	7550	7550	7550	0
195	20230703	171400	309601090	7550	7550	7550	7550	0
196	20230703	171300	309601090	7550	7550	7550	7550	0
197	20230703	171200	309601090	7550	7550	7550	7550	0
198	20230703	171100	309601090	7550	7550	7550	7550	0
199	20230703	171000	309601090	7550	7550	7550	7550	0
200	20230703	170900	309601090	7550	7550	7550	7550	0
201	20230703	170800	309601090	7550	7550	7550	7550	0
202	20230703	170700	309601090	7550	7550	7550	7550	0
203	20230703	170600	309601090	7550	7550	7550	7550	0
204	20230703	170500	309601090	7550	7550	7550	7550	0
205	20230703	170400	309601090	7550	7550	7550	7550	0
206	20230703	170300	309601090	7550	7550	7550	7550	0
207	20230703	170200	309601090	7550	7550	7550	7550	0
208	20230703	170100	309601090	7550	7550	7550	7550	0
209	20230703	170000	309601090	7550	7550	7550	7550	0
210	20230703	165900	309601090	7550	7550	7550	7550	0
211	20230703	165800	309601090	7550	7550	7550	7550	0
212	20230703	165700	309601090	7550	7550	7550	7550	110
213	20230703	165600	309601090	7550	7550	7550	7550	0
214	20230703	165500	309601090	7550	7550	7550	7550	0
215	20230703	165400	309601090	7550	7550	7550	7550	0
216	20230703	165300	309601090	7550	7550	7550	7550	0
217	20230703	165200	309601090	7550	7550	7550	7550	0
218	20230703	165100	309601090	7550	7550	7550	7550	0
219	20230703	165000	309601090	7550	7550	7550	7550	0
220	20230703	164900	309601090	7550	7550	7550	7550	0
221	20230703	164800	309601090	7550	7550	7550	7550	0
222	20230703	164700	309601090	7550	7550	7550	7550	0
223	20230703	164600	309601090	7550	7550	7550	7550	0
224	20230703	164500	309601090	7550	7550	7550	7550	0
225	20230703	164400	309601090	7550	7550	7550	7550	0
226	20230703	164300	309601090	7550	7550	7550	7550	0
227	20230703	164200	309601090	7550	7550	7550	7550	0
228	20230703	164100	309601090	7550	7550	7550	7550	0
229	20230703	164000	309601090	7550	7550	7550	7550	0
230	20230703	163900	309601090	7550	7550	7550	7550	0
231	20230703	163800	309601090	7550	7550	7550	7550	0
232	20230703	163700	309601090	7550	7550	7550	7550	0
233	20230703	163600	309601090	7550	7550	7550	7550	0
234	20230703	163500	309601090	7550	7550	7550	7550	0
235	20230703	163400	309601090	7550	7550	7550	7550	0
236	20230703	163300	309601090	7550	7550	7550	7550	0
237	20230703	163200	309601090	7550	7550	7550	7550	0
238	20230703	163100	309601090	7550	7550	7550	7550	0
239	20230703	163000	309601090	7550	7550	7550	7550	0
240	20230703	162900	309601090	7550	7550	7550	7550	0
241	20230703	162800	309601090	7550	7550	7550	7550	0
242	20230703	162700	309601090	7550	7550	7550	7550	110
243	20230703	162600	309601090	7550	7550	7550	7550	0
244	20230703	162500	309601090	7550	7550	7550	7550	0
245	20230703	162400	309601090	7550	7550	7550	7550	0
246	20230703	162300	309601090	7550	7550	7550	7550	0
247	20230703	162200	309601090	7550	7550	7550	7550	0
248	20230703	162100	309601090	7550	7550	7550	7550	0
249	20230703	162000	309601090	7550	7550	7550	7550	0
250	20230703	161900	309601090	7550	7550	7550	7550	0
251	20230703	161800	309601090	7550	7550	7550	7550	0
252	20230703	161700	309601090	7550	7550	7550	7550	0
253	20230703	161600	309601090	7550	7550	7550	7550	0
254	20230703	161500	309601090	7550	7550	7550	7550	0
255	20230703	161400	309601090	7550	7550	7550	7550	0
256	20230703	161300	309601090	7550	7550	7550	7550	0
257	20230703	161200	309601090	7550	7550	7550	7550	0
258	20230703	161100	309601090	7550	7550	7550	7550	0
259	20230703	161000	309601090	7550	7550	7550	7550	0
260	20230703	160900	309601090	7550	7550	7550	7550	0
261	20230703	160800	309601090	7550	7550	7550	7550	0
262	20230703	160700	309601090	7550	7550	7550	7550	0
263	20230703	160600	309601090	7550	7550	7550	7550	0
264	20230703	160500	309601090	7550	7550	7550	7550	0
265	20230703	160400	309601090	7550	7550	7550	7550	0
266	20230703	160300	309601090	7550	7550	7550	7550	0
267	20230703	160200	309601090	7550	7550	7550	7550	0
268	20230703	160100	309601090	7550	7550	7550	7550	0
269	20230703	160000	309601090	7550	7550	7550	7550	0
270	20230703	155900	309601090	7550	7550	7550	7550	0
271	20230703	155800	309601090	7550	7550	7550	7550	0
272	20230703	155700	309601090	7550	7550	7550	7550	110
273	20230703	155600	309601090	7550	7550	7550	7550	0
274	20230703	155500	309601090	7550	7550	7550	7550	0
275	20230703	155400	309601090	7550	7550	7550	7550	0
276	20230703	155300	309601090	7550	7550	7550	7550	0
277	20230703	155200	309601090	7550	7550	7550	7550	0
278	20230703	155100	309601090	7550	7550	7550	7550	0
279	20230703	155000	309601090	7550	7550	7550	7550	0
280	20230703	154900	309601090	7550	7550	7550	7550	0
281	20230703	154800	309601090	7550	7550	7550	7550	0
282	20230703	154700	309601090	7550	7550	7550	7550	0
283	20230703	154600	309601090	7550	7550	7550	7550	0
284	20230703	154500	309601090	7550	7550	7550	7550	0
285	20230703	154400	309601090	7550	7550	7550	7550	0
286	20230703	154300	309601090	7550	7550	7550	7550	0
287	20230703	154200	309601090	7550	7550	7550	7550	0
288	20230703	154100	309601090	7550	7550	7550	7550	0
289	20230703	154000	309601090	7550	7550	7550	7550	0
290	20230703	153900	309601090	7550	7550	7550	7550	0
291	20230703	153800	309601090	7550	7550	7550	7550	0
292	20230703	153700	309601090	7550	7550	7550	7550	0
293	20230703	153600	309601090	7550	7550	7550	7550	0
294	20230703	153500	309601090	7550	7550	7550	7550	0
295	20230703	153400	309601090	7550	7550	7550	7550	0
296	20230703	153300	309601090	7550	7550	7550	7550	0
297	20230703	153200	309601090	7550	7550	7550	7550	0
298	20230703	153100	309601090	7550	7550	7550	7550	0
299	20230703	153000	309601090	7550	7550	7550	7550	110
300	20230703	152900	308770590	7550	7550	7550	7550	0
301	20230703	152800	308770590	7550	7550	7550	7550	0
302	20230703	152700	308770590	7550	7550	7550	7550	0
303	20230703	152600	308770590	7550	7550	7550	7550	0
304	20230703	152500	308770590	7550	7550	7550	7550	0
305	20230703	152400	308770590	7550	7550	7550	7550	0
306	20230703	152300	308770590	7550	7550	7550	7550	0
307	20230703	152200	308770590	7550	7550	7550	7550	0
308	20230703	152100	308770590	7550	7550	7550	7550	0
309	20230703	152000	308770590	7550	7550	7550	7550	0
310	20230703	151900	308770590	7550	7540	7630	7540	414
311	20230703	151800	305641680	7540	7570	7570	7540	158
312	20230703	151700	304449250	7570	7570	7570	7570	157
313	20230703	151600	303260760	7550	7560	7570	7550	159
314	20230703	151500	302058720	7560	7560	7560	7560	157
315	20230703	151400	300871800	7560	7560	7560	7560	168
316	20230703	151300	299601720	7570	7570	7570	7570	157
317	20230703	151200	298413230	7570	7570	7570	7570	157
318	20230703	151100	297224740	7580	7580	7580	7580	7
319	20230703	151000	297171680	7570	7570	7580	7570	257
320	20230703	150900	295225200	7560	7560	7560	7560	166
321	20230703	150800	293970240	7560	7560	7560	7560	315
322	20230703	150700	291588840	7560	7550	7560	7550	81
323	20230703	150600	290976490	7560	7560	7560	7560	157
324	20230703	150500	289789570	7560	7560	7560	7560	157
325	20230703	150400	288602650	7560	7550	7560	7550	158
326	20230703	150300	287408180	7560	7550	7560	7550	158
327	20230703	150200	286213710	7560	7560	7560	7560	157
328	20230703	150100	285026790	7560	7540	7560	7540	158
329	20230703	150000	283832330	7560	7540	7560	7540	158
330	20230703	145900	282637870	7560	7560	7560	7560	471
331	20230703	145800	279077110	7560	7560	7560	7560	0
332	20230703	145700	279077110	7560	7560	7560	7560	0
333	20230703	145600	279077110	7560	7550	7560	7550	316
334	20230703	145500	276691300	7560	7550	7560	7550	171
335	20230703	145400	275400120	7550	7550	7550	7550	0
336	20230703	145300	275400120	7550	7550	7550	7550	315
337	20230703	145200	273021870	7560	7550	7560	7550	83
338	20230703	145100	272395210	7550	7550	7550	7550	286
339	20230703	145000	270235910	7560	7560	7560	7560	104
340	20230703	144900	269449670	7580	7550	7580	7550	160
341	20230703	144800	268241630	7550	7550	7550	7550	0
342	20230703	144700	268241630	7550	7550	7550	7550	324
343	20230703	144600	265795430	7580	7530	7580	7530	3
344	20230703	144500	265772770	7540	7540	7540	7540	157
345	20230703	144400	264588990	7540	7540	7540	7530	159
346	20230703	144300	263390140	7540	7540	7540	7540	171
347	20230703	144200	262100800	7540	7540	7540	7540	157
348	20230703	144100	260917020	7550	7550	7550	7550	600
349	20230703	144000	256387020	7560	7560	7560	7560	14
350	20230703	143900	256281180	7560	7560	7560	7560	0
351	20230703	143800	256281180	7560	7550	7560	7550	315
352	20230703	143700	253902920	7550	7550	7550	7550	157
353	20230703	143600	252717570	7560	7560	7560	7560	0
354	20230703	143500	252717570	7560	7550	7560	7550	160
355	20230703	143400	251509550	7550	7550	7550	7550	0
356	20230703	143300	251509550	7550	7540	7550	7540	501
357	20230703	143200	247727010	7540	7540	7540	7540	157
358	20230703	143100	246543230	7530	7550	7550	7530	1173
359	20230703	143000	237691550	7550	7540	7550	7540	189
360	20230703	142900	236266340	7530	7530	7530	7530	178
361	20230703	142800	234926000	7530	7530	7530	7530	157
362	20230703	142700	233743790	7530	7540	7540	7530	1739
363	20230703	142600	220649020	7540	7540	7540	7540	667
364	20230703	142500	215619840	7540	7540	7540	7540	199
365	20230703	142400	214119380	7540	7540	7540	7540	1457
366	20230703	142300	203133600	7540	7550	7550	7540	173
367	20230703	142200	201829030	7550	7550	7550	7550	276
368	20230703	142100	199745230	7550	7550	7550	7550	157
369	20230703	142000	198559880	7550	7550	7550	7550	158
370	20230703	141900	197366980	7550	7550	7550	7550	157
371	20230703	141800	196181630	7550	7550	7550	7550	159
372	20230703	141700	194981180	7560	7560	7560	7560	140
373	20230703	141600	193922780	7550	7550	7550	7550	158
374	20230703	141500	192729880	7550	7560	7560	7550	169
375	20230703	141400	191453810	7560	7550	7560	7550	318
376	20230703	141300	189050330	7550	7560	7560	7550	167
377	20230703	141200	187789380	7560	7560	7560	7560	195
378	20230703	141100	186315180	7560	7560	7560	7560	10
379	20230703	141000	186239580	7560	7580	7580	7560	1623
380	20230703	140900	173955520	7580	7590	7590	7580	763
381	20230703	140800	168164400	7590	7590	7590	7590	175
382	20230703	140700	166836150	7590	7590	7590	7590	158
383	20230703	140600	165636930	7590	7590	7590	7590	157
384	20230703	140500	164445300	7600	7600	7600	7590	162
385	20230703	140400	163214110	7600	7600	7600	7590	305
386	20230703	140300	160896120	7600	7600	7600	7600	110
387	20230703	140200	160060120	7610	7610	7610	7610	1
388	20230703	140100	160052510	7600	7610	7610	7600	215
389	20230703	140000	158418500	7610	7620	7620	7610	113
390	20230703	135900	157558440	7620	7620	7620	7620	167
391	20230703	135800	156285900	7620	7620	7620	7610	165
392	20230703	135700	155028630	7610	7610	7610	7610	1
393	20230703	135600	155021020	7610	7610	7610	7610	0
394	20230703	135500	155021020	7610	7610	7610	7610	1
395	20230703	135400	155013410	7620	7620	7620	7620	0
396	20230703	135300	155013410	7620	7620	7620	7620	0
397	20230703	135200	155013410	7620	7620	7620	7620	0
398	20230703	135100	155013410	7620	7620	7620	7620	1
399	20230703	135000	155005790	7630	7630	7630	7630	0
400	20230703	134900	155005790	7630	7630	7630	7630	0
401	20230703	134800	155005790	7630	7630	7630	7630	0
402	20230703	134700	155005790	7630	7630	7630	7630	0
403	20230703	134600	155005790	7630	7630	7630	7630	0
404	20230703	134500	155005790	7630	7630	7630	7630	0
405	20230703	134400	155005790	7630	7630	7630	7630	160
406	20230703	134300	153784990	7620	7610	7620	7610	2
407	20230703	134200	153769760	7610	7610	7610	7610	0
408	20230703	134100	153769760	7610	7610	7610	7610	1
409	20230703	134000	153762150	7610	7610	7610	7610	0
410	20230703	133900	153762150	7610	7610	7610	7610	1
411	20230703	133800	153754540	7610	7610	7610	7610	0
412	20230703	133700	153754540	7610	7610	7610	7610	0
413	20230703	133600	153754540	7610	7610	7610	7610	1
414	20230703	133500	153746930	7610	7610	7610	7610	0
415	20230703	133400	153746930	7610	7610	7610	7610	1
416	20230703	133300	153739320	7610	7610	7610	7610	1
417	20230703	133200	153731710	7610	7610	7610	7610	0
418	20230703	133100	153731710	7610	7610	7610	7610	0
419	20230703	133000	153731710	7610	7610	7610	7610	0
420	20230703	132900	153731710	7610	7610	7610	7610	0
421	20230703	132800	153731710	7610	7610	7610	7610	0
422	20230703	132700	153731710	7610	7610	7610	7610	0
423	20230703	132600	153731710	7610	7610	7610	7610	30
424	20230703	132500	153503410	7610	7610	7610	7610	0
425	20230703	132400	153503410	7610	7610	7610	7610	6
426	20230703	132300	153457750	7640	7640	7640	7640	0
427	20230703	132200	153457750	7640	7640	7640	7640	0
428	20230703	132100	153457750	7640	7640	7640	7640	0
429	20230703	132000	153457750	7640	7640	7640	7640	0
430	20230703	131900	153457750	7640	7640	7640	7640	319
431	20230703	131800	151020590	7630	7610	7630	7610	105
432	20230703	131700	150219540	7610	7610	7610	7610	0
433	20230703	131600	150219540	7610	7610	7610	7610	257
434	20230703	131500	148263770	7600	7600	7600	7600	0
435	20230703	131400	148263770	7600	7600	7600	7600	0
436	20230703	131300	148263770	7600	7600	7600	7600	1
437	20230703	131200	148256170	7640	7640	7640	7640	20
438	20230703	131100	148103370	7640	7640	7640	7640	20
439	20230703	131000	147950570	7640	7640	7640	7640	0
440	20230703	130900	147950570	7640	7640	7640	7640	310
441	20230703	130800	145582170	7600	7600	7600	7600	0
442	20230703	130700	145582170	7600	7600	7600	7600	1
443	20230703	130600	145574570	7590	7590	7590	7590	0
444	20230703	130500	145574570	7590	7590	7590	7590	0
445	20230703	130400	145574570	7590	7590	7590	7590	0
446	20230703	130300	145574570	7590	7590	7590	7590	0
447	20230703	130200	145574570	7590	7600	7600	7590	10
448	20230703	130100	145498660	7640	7640	7640	7640	0
449	20230703	130000	145498660	7640	7640	7640	7640	1
450	20230703	125900	145491020	7640	7640	7640	7640	20
451	20230703	125800	145338220	7640	7640	7640	7640	0
452	20230703	125700	145338220	7640	7640	7640	7640	30
453	20230703	125600	145109020	7600	7600	7600	7600	0
454	20230703	125500	145109020	7600	7600	7600	7600	0
455	20230703	125400	145109020	7600	7600	7600	7600	0
456	20230703	125300	145109020	7600	7600	7600	7600	0
457	20230703	125200	145109020	7600	7600	7600	7600	50
458	20230703	125100	144729020	7600	7600	7600	7600	0
459	20230703	125000	144729020	7600	7600	7600	7600	0
460	20230703	124900	144729020	7600	7600	7600	7600	0
461	20230703	124800	144729020	7600	7600	7600	7600	0
462	20230703	124700	144729020	7600	7600	7600	7600	0
463	20230703	124600	144729020	7600	7600	7600	7600	0
464	20230703	124500	144729020	7600	7600	7600	7600	0
465	20230703	124400	144729020	7600	7600	7600	7600	0
466	20230703	124300	144729020	7600	7620	7620	7600	841
467	20230703	124200	138328980	7610	7610	7610	7610	0
468	20230703	124100	138328980	7610	7610	7610	7610	0
469	20230703	124000	138328980	7610	7610	7610	7610	0
470	20230703	123900	138328980	7610	7610	7610	7610	0
471	20230703	123800	138328980	7610	7640	7640	7610	101
472	20230703	123700	137560340	7610	7610	7610	7610	0
473	20230703	123600	137560340	7610	7610	7610	7610	0
474	20230703	123500	137560340	7610	7610	7610	7610	0
475	20230703	123400	137560340	7610	7610	7610	7610	0
476	20230703	123300	137560340	7610	7610	7610	7610	0
477	20230703	123200	137560340	7610	7610	7610	7610	1
478	20230703	123100	137552730	7640	7640	7640	7640	0
479	20230703	123000	137552730	7640	7640	7640	7640	0
480	20230703	122900	137552730	7640	7640	7640	7640	0
481	20230703	122800	137552730	7640	7640	7640	7640	0
482	20230703	122700	137552730	7640	7640	7640	7640	0
483	20230703	122600	137552730	7640	7640	7640	7640	1
484	20230703	122500	137545090	7610	7610	7610	7610	0
485	20230703	122400	137545090	7610	7610	7610	7610	13
486	20230703	122300	137446160	7610	7610	7610	7610	0
487	20230703	122200	137446160	7610	7610	7610	7610	1
488	20230703	122100	137438550	7610	7610	7610	7610	0
489	20230703	122000	137438550	7610	7610	7610	7610	0
490	20230703	121900	137438550	7610	7610	7610	7610	1
491	20230703	121800	137430940	7600	7600	7600	7600	0
492	20230703	121700	137430940	7600	7600	7600	7600	0
493	20230703	121600	137430940	7600	7600	7600	7600	0
494	20230703	121500	137430940	7600	7650	7650	7600	409
495	20230703	121400	134309790	7680	7680	7680	7680	0
496	20230703	121300	134309790	7680	7680	7680	7680	0
497	20230703	121200	134309790	7680	7680	7680	7680	0
498	20230703	121100	134309790	7680	7680	7680	7680	0
499	20230703	121000	134309790	7680	7680	7680	7680	0
500	20230703	120900	134309790	7680	7680	7680	7680	0
501	20230703	120800	134309790	7680	7680	7680	7680	9
502	20230703	120700	134240670	7680	7680	7680	7680	1
503	20230703	120600	134232990	7700	7700	7700	7700	0
504	20230703	120500	134232990	7700	7700	7700	7700	0
505	20230703	120400	134232990	7700	7700	7700	7700	1
506	20230703	120300	134225290	7680	7650	7680	7650	1927
507	20230703	120200	119457840	7650	7640	7650	7640	1191
508	20230703	120100	110350260	7610	7610	7610	7610	0
509	20230703	120000	110350260	7610	7640	7640	7610	107
510	20230703	115900	109534250	7640	7640	7640	7640	154
511	20230703	115800	108357690	7640	7640	7640	7640	0
512	20230703	115700	108357690	7640	7640	7640	7640	10
513	20230703	115600	108281290	7640	7640	7640	7640	0
514	20230703	115500	108281290	7640	7640	7640	7640	0
515	20230703	115400	108281290	7640	7640	7640	7640	0
516	20230703	115300	108281290	7640	7640	7640	7640	0
517	20230703	115200	108281290	7640	7640	7640	7640	0
518	20230703	115100	108281290	7640	7630	7640	7630	12
519	20230703	115000	108189680	7620	7620	7620	7620	0
520	20230703	114900	108189680	7620	7620	7620	7620	2
521	20230703	114800	108174440	7600	7600	7600	7600	0
522	20230703	114700	108174440	7600	7600	7600	7600	0
523	20230703	114600	108174440	7600	7600	7600	7600	50
524	20230703	114500	107794440	7620	7620	7620	7620	11
525	20230703	114400	107710620	7600	7600	7600	7600	0
526	20230703	114300	107710620	7600	7600	7600	7600	0
527	20230703	114200	107710620	7600	7600	7600	7600	0
528	20230703	114100	107710620	7600	7600	7600	7600	0
529	20230703	114000	107710620	7600	7600	7600	7600	5
530	20230703	113900	107672620	7630	7630	7630	7630	0
531	20230703	113800	107672620	7630	7630	7630	7630	0
532	20230703	113700	107672620	7630	7630	7630	7630	0
533	20230703	113600	107672620	7630	7620	7630	7620	322
534	20230703	113500	105218530	7630	7630	7630	7630	0
535	20230703	113400	105218530	7630	7630	7630	7630	0
536	20230703	113300	105218530	7630	7630	7630	7630	0
537	20230703	113200	105218530	7630	7630	7630	7630	0
538	20230703	113100	105218530	7630	7630	7630	7630	1
539	20230703	113000	105210900	7630	7630	7630	7630	49
540	20230703	112900	104837030	7630	7590	7630	7590	708
541	20230703	112800	99445750	7610	7610	7610	7610	0
542	20230703	112700	99445750	7610	7610	7610	7610	633
543	20230703	112600	94628620	7610	7610	7610	7610	0
544	20230703	112500	94628620	7610	7610	7610	7610	0
545	20230703	112400	94628620	7610	7610	7610	7610	0
546	20230703	112300	94628620	7610	7610	7610	7610	0
547	20230703	112200	94628620	7610	7610	7610	7610	5
548	20230703	112100	94590570	7610	7600	7610	7600	7
549	20230703	112000	94537350	7640	7590	7640	7590	737
550	20230703	111900	88918480	7590	7590	7590	7590	1
551	20230703	111800	88910890	7590	7590	7590	7590	0
552	20230703	111700	88910890	7590	7590	7590	7590	0
553	20230703	111600	88910890	7590	7590	7590	7590	5
554	20230703	111500	88872940	7590	7590	7590	7590	0
555	20230703	111400	88872940	7590	7590	7590	7590	0
556	20230703	111300	88872940	7590	7590	7590	7590	10
557	20230703	111200	88797040	7590	7590	7590	7590	0
558	20230703	111100	88797040	7590	7590	7590	7590	0
559	20230703	111000	88797040	7590	7590	7590	7590	6
560	20230703	110900	88751500	7590	7590	7590	7590	0
561	20230703	110800	88751500	7590	7590	7590	7590	0
562	20230703	110700	88751500	7590	7590	7590	7590	0
563	20230703	110600	88751500	7590	7590	7590	7590	1
564	20230703	110500	88743910	7600	7600	7600	7600	0
565	20230703	110400	88743910	7600	7600	7600	7600	0
566	20230703	110300	88743910	7600	7590	7600	7590	273
567	20230703	110200	86669540	7590	7590	7590	7590	0
568	20230703	110100	86669540	7590	7590	7590	7590	2
569	20230703	110000	86654360	7590	7580	7590	7580	161
570	20230703	105900	85432380	7580	7580	7580	7580	0
571	20230703	105800	85432380	7580	7580	7580	7580	0
572	20230703	105700	85432380	7580	7580	7580	7580	1
573	20230703	105600	85424800	7580	7560	7580	7560	22
574	20230703	105500	85258460	7560	7590	7600	7560	20
575	20230703	105400	85106890	7560	7560	7560	7560	3
576	20230703	105300	85084210	7590	7590	7590	7590	0
577	20230703	105200	85084210	7590	7590	7590	7590	0
578	20230703	105100	85084210	7590	7590	7590	7590	0
579	20230703	105000	85084210	7590	7590	7590	7590	0
580	20230703	104900	85084210	7590	7590	7590	7590	1
581	20230703	104800	85076620	7560	7560	7560	7560	0
582	20230703	104700	85076620	7560	7560	7560	7560	0
583	20230703	104600	85076620	7560	7560	7560	7560	3
584	20230703	104500	85053940	7600	7600	7600	7600	0
585	20230703	104400	85053940	7600	7600	7600	7600	0
586	20230703	104300	85053940	7600	7600	7600	7600	0
587	20230703	104200	85053940	7600	7600	7600	7600	52
588	20230703	104100	84658740	7600	7600	7600	7600	0
589	20230703	104000	84658740	7600	7600	7600	7600	0
590	20230703	103900	84658740	7600	7600	7600	7600	0
591	20230703	103800	84658740	7600	7600	7600	7600	1
592	20230703	103700	84651140	7550	7550	7550	7550	0
593	20230703	103600	84651140	7550	7550	7550	7550	0
594	20230703	103500	84651140	7550	7550	7550	7550	0
595	20230703	103400	84651140	7550	7550	7550	7550	0
596	20230703	103300	84651140	7550	7550	7550	7550	0
597	20230703	103200	84651140	7550	7550	7550	7550	0
598	20230703	103100	84651140	7550	7550	7550	7550	0
599	20230703	103000	84651140	7550	7550	7550	7550	0
600	20230703	102900	84651140	7550	7590	7590	7550	2
601	20230703	102800	84636000	7570	7560	7570	7560	1033
602	20230703	102700	76816380	7560	7560	7560	7560	1
603	20230703	102600	76808820	7550	7550	7550	7550	1
604	20230703	102500	76801270	7560	7560	7560	7560	0
605	20230703	102400	76801270	7560	7560	7560	7560	0
606	20230703	102300	76801270	7560	7570	7570	7560	125
607	20230703	102200	75856260	7560	7560	7560	7560	3
608	20230703	102100	75833580	7550	7550	7550	7550	100
609	20230703	102000	75078580	7550	7550	7550	7550	0
610	20230703	101900	75078580	7550	7550	7550	7550	0
611	20230703	101800	75078580	7550	7550	7550	7550	0
612	20230703	101700	75078580	7550	7550	7550	7550	20
613	20230703	101600	74927580	7600	7580	7600	7580	565
614	20230703	101500	70636930	7580	7580	7580	7580	0
615	20230703	101400	70636930	7580	7580	7580	7580	0
616	20230703	101300	70636930	7580	7530	7580	7520	1907
617	20230703	101200	56253220	7540	7530	7540	7530	7
618	20230703	101100	56200500	7530	7530	7530	7520	163
619	20230703	101000	54973160	7560	7560	7560	7560	0
620	20230703	100900	54973160	7560	7560	7560	7560	0
621	20230703	100800	54973160	7560	7560	7560	7560	0
622	20230703	100700	54973160	7560	7560	7560	7560	0
623	20230703	100600	54973160	7560	7560	7560	7560	0
624	20230703	100500	54973160	7560	7560	7560	7560	0
625	20230703	100400	54973160	7560	7560	7560	7560	0
626	20230703	100300	54973160	7560	7560	7560	7560	0
627	20230703	100200	54973160	7560	7560	7560	7560	0
628	20230703	100100	54973160	7560	7570	7590	7560	57
629	20230703	100000	54542110	7470	7530	7530	7470	2228
630	20230703	095900	37819850	7580	7580	7580	7580	95
631	20230703	095800	37099750	7570	7540	7570	7530	2487
632	20230703	095700	18338460	7550	7550	7550	7550	0
633	20230703	095600	18338460	7550	7550	7550	7550	0
634	20230703	095500	18338460	7550	7550	7550	7550	0
635	20230703	095400	18338460	7550	7530	7550	7530	6
636	20230703	095300	18293240	7530	7530	7530	7530	43
637	20230703	095200	17969450	7530	7530	7530	7530	0
638	20230703	095100	17969450	7530	7530	7530	7530	3
639	20230703	095000	17946860	7530	7520	7530	7520	8
640	20230703	094900	17886630	7500	7500	7500	7500	0
641	20230703	094800	17886630	7500	7500	7500	7500	3
642	20230703	094700	17864130	7500	7500	7500	7500	1
643	20230703	094600	17856630	7530	7530	7530	7530	25
644	20230703	094500	17668380	7500	7500	7500	7500	0
645	20230703	094400	17668380	7500	7500	7500	7500	0
646	20230703	094300	17668380	7500	7530	7530	7500	9
647	20230703	094200	17600670	7530	7520	7530	7520	11
648	20230703	094100	17517860	7510	7510	7510	7510	70
649	20230703	094000	16992160	7500	7500	7500	7500	0
650	20230703	093900	16992160	7500	7500	7500	7500	0
651	20230703	093800	16992160	7500	7500	7500	7500	3
652	20230703	093700	16969660	7510	7510	7510	7510	0
653	20230703	093600	16969660	7510	7510	7510	7510	330
654	20230703	093500	14491360	7510	7510	7510	7510	140
655	20230703	093400	13439960	7510	7520	7520	7510	31
656	20230703	093300	13207050	7510	7530	7530	7510	136
657	20230703	093200	12184470	7550	7550	7550	7550	0
658	20230703	093100	12184470	7550	7550	7550	7550	0
659	20230703	093000	12184470	7550	7530	7550	7530	103
660	20230703	092900	11406980	7550	7550	7550	7550	0
661	20230703	092800	11406980	7550	7550	7550	7550	0
662	20230703	092700	11406980	7550	7550	7550	7550	0
663	20230703	092600	11406980	7550	7550	7550	7550	0
664	20230703	092500	11406980	7550	7550	7550	7550	0
665	20230703	092400	11406980	7550	7520	7550	7520	79
666	20230703	092300	10812870	7550	7520	7550	7520	250
667	20230703	092200	8925560	7520	7520	7520	7520	0
668	20230703	092100	8925560	7520	7520	7520	7520	0
669	20230703	092000	8925560	7520	7520	7520	7520	30
670	20230703	091900	8699960	7560	7560	7560	7560	0
671	20230703	091800	8699960	7560	7560	7560	7560	0
672	20230703	091700	8699960	7560	7560	7560	7560	0
673	20230703	091600	8699960	7560	7560	7560	7560	0
674	20230703	091500	8699960	7560	7560	7560	7560	0
675	20230703	091400	8699960	7560	7560	7560	7560	0
676	20230703	091300	8699960	7560	7560	7560	7560	100
677	20230703	091200	7943960	7560	7560	7560	7560	297
678	20230703	091100	5698640	7500	7500	7500	7500	4
679	20230703	091000	5668640	7560	7560	7560	7560	0
680	20230703	090900	5668640	7560	7560	7560	7560	405
681	20230703	090800	2606840	7560	7500	7560	7500	143
682	20230703	090700	1534280	7500	7500	7500	7500	0
683	20230703	090600	1534280	7500	7500	7500	7500	0
684	20230703	090500	1534280	7500	7510	7510	7500	119
685	20230703	090400	641650	7550	7550	7550	7550	0
686	20230703	090300	641650	7550	7550	7550	7550	0
687	20230703	090200	641650	7550	7550	7550	7550	0
688	20230703	090100	641650	7550	7550	7550	7550	0
689	20230703	090000	641650	7550	7550	7550	7550	83