KissMeData/376190/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204200	737396550	8670	8670	8670	8670	1148
3	20230703	204100	737396550	8670	8670	8670	8670	0
4	20230703	204000	737396550	8670	8670	8670	8670	0
5	20230703	203900	737396550	8670	8670	8670	8670	0
6	20230703	203800	737396550	8670	8670	8670	8670	0
7	20230703	203700	737396550	8670	8670	8670	8670	0
8	20230703	203600	737396550	8670	8670	8670	8670	0
9	20230703	203500	737396550	8670	8670	8670	8670	0
10	20230703	203400	737396550	8670	8670	8670	8670	0
11	20230703	203300	737396550	8670	8670	8670	8670	0
12	20230703	203200	737396550	8670	8670	8670	8670	0
13	20230703	203100	737396550	8670	8670	8670	8670	0
14	20230703	203000	737396550	8670	8670	8670	8670	0
15	20230703	202900	737396550	8670	8670	8670	8670	0
16	20230703	202800	737396550	8670	8670	8670	8670	0
17	20230703	202700	737396550	8670	8670	8670	8670	0
18	20230703	202600	737396550	8670	8670	8670	8670	0
19	20230703	202500	737396550	8670	8670	8670	8670	0
20	20230703	202400	737396550	8670	8670	8670	8670	0
21	20230703	202300	737396550	8670	8670	8670	8670	0
22	20230703	202200	737396550	8670	8670	8670	8670	0
23	20230703	202100	737396550	8670	8670	8670	8670	0
24	20230703	202000	737396550	8670	8670	8670	8670	0
25	20230703	201900	737396550	8670	8670	8670	8670	0
26	20230703	201800	737396550	8670	8670	8670	8670	0
27	20230703	201700	737396550	8670	8670	8670	8670	0
28	20230703	201600	737396550	8670	8670	8670	8670	0
29	20230703	201500	737396550	8670	8670	8670	8670	0
30	20230703	201400	737396550	8670	8670	8670	8670	0
31	20230703	201300	737396550	8670	8670	8670	8670	0
32	20230703	201200	737396550	8670	8670	8670	8670	1148
33	20230703	201100	737396550	8670	8670	8670	8670	0
34	20230703	201000	737396550	8670	8670	8670	8670	0
35	20230703	200900	737396550	8670	8670	8670	8670	0
36	20230703	200800	737396550	8670	8670	8670	8670	0
37	20230703	200700	737396550	8670	8670	8670	8670	0
38	20230703	200600	737396550	8670	8670	8670	8670	0
39	20230703	200500	737396550	8670	8670	8670	8670	0
40	20230703	200400	737396550	8670	8670	8670	8670	0
41	20230703	200300	737396550	8670	8670	8670	8670	0
42	20230703	200200	737396550	8670	8670	8670	8670	0
43	20230703	200100	737396550	8670	8670	8670	8670	0
44	20230703	200000	737396550	8670	8670	8670	8670	0
45	20230703	195900	737396550	8670	8670	8670	8670	0
46	20230703	195800	737396550	8670	8670	8670	8670	0
47	20230703	195700	737396550	8670	8670	8670	8670	0
48	20230703	195600	737396550	8670	8670	8670	8670	0
49	20230703	195500	737396550	8670	8670	8670	8670	0
50	20230703	195400	737396550	8670	8670	8670	8670	0
51	20230703	195300	737396550	8670	8670	8670	8670	0
52	20230703	195200	737396550	8670	8670	8670	8670	0
53	20230703	195100	737396550	8670	8670	8670	8670	0
54	20230703	195000	737396550	8670	8670	8670	8670	0
55	20230703	194900	737396550	8670	8670	8670	8670	0
56	20230703	194800	737396550	8670	8670	8670	8670	0
57	20230703	194700	737396550	8670	8670	8670	8670	0
58	20230703	194600	737396550	8670	8670	8670	8670	0
59	20230703	194500	737396550	8670	8670	8670	8670	0
60	20230703	194400	737396550	8670	8670	8670	8670	0
61	20230703	194300	737396550	8670	8670	8670	8670	0
62	20230703	194200	737396550	8670	8670	8670	8670	1148
63	20230703	194100	737396550	8670	8670	8670	8670	0
64	20230703	194000	737396550	8670	8670	8670	8670	0
65	20230703	193900	737396550	8670	8670	8670	8670	0
66	20230703	193800	737396550	8670	8670	8670	8670	0
67	20230703	193700	737396550	8670	8670	8670	8670	0
68	20230703	193600	737396550	8670	8670	8670	8670	0
69	20230703	193500	737396550	8670	8670	8670	8670	0
70	20230703	193400	737396550	8670	8670	8670	8670	0
71	20230703	193300	737396550	8670	8670	8670	8670	0
72	20230703	193200	737396550	8670	8670	8670	8670	0
73	20230703	193100	737396550	8670	8670	8670	8670	0
74	20230703	193000	737396550	8670	8670	8670	8670	0
75	20230703	192900	737396550	8670	8670	8670	8670	0
76	20230703	192800	737396550	8670	8670	8670	8670	0
77	20230703	192700	737396550	8670	8670	8670	8670	0
78	20230703	192600	737396550	8670	8670	8670	8670	0
79	20230703	192500	737396550	8670	8670	8670	8670	0
80	20230703	192400	737396550	8670	8670	8670	8670	0
81	20230703	192300	737396550	8670	8670	8670	8670	0
82	20230703	192200	737396550	8670	8670	8670	8670	0
83	20230703	192100	737396550	8670	8670	8670	8670	0
84	20230703	192000	737396550	8670	8670	8670	8670	0
85	20230703	191900	737396550	8670	8670	8670	8670	0
86	20230703	191800	737396550	8670	8670	8670	8670	0
87	20230703	191700	737396550	8670	8670	8670	8670	0
88	20230703	191600	737396550	8670	8670	8670	8670	0
89	20230703	191500	737396550	8670	8670	8670	8670	0
90	20230703	191400	737396550	8670	8670	8670	8670	0
91	20230703	191300	737396550	8670	8670	8670	8670	0
92	20230703	191200	737396550	8670	8670	8670	8670	1148
93	20230703	191100	737396550	8670	8670	8670	8670	0
94	20230703	191000	737396550	8670	8670	8670	8670	0
95	20230703	190900	737396550	8670	8670	8670	8670	0
96	20230703	190800	737396550	8670	8670	8670	8670	0
97	20230703	190700	737396550	8670	8670	8670	8670	0
98	20230703	190600	737396550	8670	8670	8670	8670	0
99	20230703	190500	737396550	8670	8670	8670	8670	0
100	20230703	190400	737396550	8670	8670	8670	8670	0
101	20230703	190300	737396550	8670	8670	8670	8670	0
102	20230703	190200	737396550	8670	8670	8670	8670	0
103	20230703	190100	737396550	8670	8670	8670	8670	0
104	20230703	190000	737396550	8670	8670	8670	8670	0
105	20230703	185900	737396550	8670	8670	8670	8670	0
106	20230703	185800	737396550	8670	8670	8670	8670	0
107	20230703	185700	737396550	8670	8670	8670	8670	0
108	20230703	185600	737396550	8670	8670	8670	8670	0
109	20230703	185500	737396550	8670	8670	8670	8670	0
110	20230703	185400	737396550	8670	8670	8670	8670	0
111	20230703	185300	737396550	8670	8670	8670	8670	0
112	20230703	185200	737396550	8670	8670	8670	8670	0
113	20230703	185100	737396550	8670	8670	8670	8670	0
114	20230703	185000	737396550	8670	8670	8670	8670	0
115	20230703	184900	737396550	8670	8670	8670	8670	0
116	20230703	184800	737396550	8670	8670	8670	8670	0
117	20230703	184700	737396550	8670	8670	8670	8670	0
118	20230703	184600	737396550	8670	8670	8670	8670	0
119	20230703	184500	737396550	8670	8670	8670	8670	0
120	20230703	184400	737396550	8670	8670	8670	8670	0
121	20230703	184300	737396550	8670	8670	8670	8670	0
122	20230703	184200	737396550	8670	8670	8670	8670	1148
123	20230703	184100	737396550	8670	8670	8670	8670	0
124	20230703	184000	737396550	8670	8670	8670	8670	0
125	20230703	183900	737396550	8670	8670	8670	8670	0
126	20230703	183800	737396550	8670	8670	8670	8670	0
127	20230703	183700	737396550	8670	8670	8670	8670	0
128	20230703	183600	737396550	8670	8670	8670	8670	0
129	20230703	183500	737396550	8670	8670	8670	8670	0
130	20230703	183400	737396550	8670	8670	8670	8670	0
131	20230703	183300	737396550	8670	8670	8670	8670	0
132	20230703	183200	737396550	8670	8670	8670	8670	0
133	20230703	183100	737396550	8670	8670	8670	8670	0
134	20230703	183000	737396550	8670	8670	8670	8670	0
135	20230703	182900	737396550	8670	8670	8670	8670	0
136	20230703	182800	737396550	8670	8670	8670	8670	0
137	20230703	182700	737396550	8670	8670	8670	8670	0
138	20230703	182600	737396550	8670	8670	8670	8670	0
139	20230703	182500	737396550	8670	8670	8670	8670	0
140	20230703	182400	737396550	8670	8670	8670	8670	0
141	20230703	182300	737396550	8670	8670	8670	8670	0
142	20230703	182200	737396550	8670	8670	8670	8670	0
143	20230703	182100	737396550	8670	8670	8670	8670	0
144	20230703	182000	737396550	8670	8670	8670	8670	0
145	20230703	181900	737396550	8670	8670	8670	8670	0
146	20230703	181800	737396550	8670	8670	8670	8670	0
147	20230703	181700	737396550	8670	8670	8670	8670	0
148	20230703	181600	737396550	8670	8670	8670	8670	0
149	20230703	181500	737396550	8670	8670	8670	8670	0
150	20230703	181400	737396550	8670	8670	8670	8670	0
151	20230703	181300	737396550	8670	8670	8670	8670	0
152	20230703	181200	737396550	8670	8670	8670	8670	1148
153	20230703	181100	737396550	8670	8670	8670	8670	0
154	20230703	181000	737396550	8670	8670	8670	8670	0
155	20230703	180900	737396550	8670	8670	8670	8670	0
156	20230703	180800	737396550	8670	8670	8670	8670	0
157	20230703	180700	737396550	8670	8670	8670	8670	0
158	20230703	180600	737396550	8670	8670	8670	8670	0
159	20230703	180500	737396550	8670	8670	8670	8670	0
160	20230703	180400	737396550	8670	8670	8670	8670	0
161	20230703	180300	737396550	8670	8670	8670	8670	0
162	20230703	180200	737396550	8670	8670	8670	8670	0
163	20230703	180100	737396550	8670	8670	8670	8670	0
164	20230703	180000	737396550	8670	8670	8670	8670	0
165	20230703	175900	737396550	8670	8670	8670	8670	0
166	20230703	175800	737396550	8670	8670	8670	8670	0
167	20230703	175700	737396550	8670	8670	8670	8670	0
168	20230703	175600	737396550	8670	8670	8670	8670	0
169	20230703	175500	737396550	8670	8670	8670	8670	0
170	20230703	175400	737396550	8670	8670	8670	8670	0
171	20230703	175300	737396550	8670	8670	8670	8670	0
172	20230703	175200	737396550	8670	8670	8670	8670	0
173	20230703	175100	737396550	8670	8670	8670	8670	0
174	20230703	175000	737396550	8670	8670	8670	8670	0
175	20230703	174900	737396550	8670	8670	8670	8670	0
176	20230703	174800	737396550	8670	8670	8670	8670	0
177	20230703	174700	737396550	8670	8670	8670	8670	0
178	20230703	174600	737396550	8670	8670	8670	8670	0
179	20230703	174500	737396550	8670	8670	8670	8670	0
180	20230703	174400	737396550	8670	8670	8670	8670	0
181	20230703	174300	737396550	8670	8670	8670	8670	0
182	20230703	174200	737396550	8670	8670	8670	8670	1148
183	20230703	174100	737396550	8670	8670	8670	8670	0
184	20230703	174000	737396550	8670	8670	8670	8670	0
185	20230703	173900	737396550	8670	8670	8670	8670	0
186	20230703	173800	737396550	8670	8670	8670	8670	0
187	20230703	173700	737396550	8670	8670	8670	8670	0
188	20230703	173600	737396550	8670	8670	8670	8670	0
189	20230703	173500	737396550	8670	8670	8670	8670	0
190	20230703	173400	737396550	8670	8670	8670	8670	0
191	20230703	173300	737396550	8670	8670	8670	8670	0
192	20230703	173200	737396550	8670	8670	8670	8670	0
193	20230703	173100	737396550	8670	8670	8670	8670	0
194	20230703	173000	737396550	8670	8670	8670	8670	0
195	20230703	172900	737396550	8670	8670	8670	8670	0
196	20230703	172800	737396550	8670	8670	8670	8670	0
197	20230703	172700	737396550	8670	8670	8670	8670	0
198	20230703	172600	737396550	8670	8670	8670	8670	0
199	20230703	172500	737396550	8670	8670	8670	8670	0
200	20230703	172400	737396550	8670	8670	8670	8670	0
201	20230703	172300	737396550	8670	8670	8670	8670	0
202	20230703	172200	737396550	8670	8670	8670	8670	0
203	20230703	172100	737396550	8670	8670	8670	8670	0
204	20230703	172000	737396550	8670	8670	8670	8670	0
205	20230703	171900	737396550	8670	8670	8670	8670	0
206	20230703	171800	737396550	8670	8670	8670	8670	0
207	20230703	171700	737396550	8670	8670	8670	8670	0
208	20230703	171600	737396550	8670	8670	8670	8670	0
209	20230703	171500	737396550	8670	8670	8670	8670	0
210	20230703	171400	737396550	8670	8670	8670	8670	0
211	20230703	171300	737396550	8670	8670	8670	8670	0
212	20230703	171200	737396550	8670	8670	8670	8670	1148
213	20230703	171100	737396550	8670	8670	8670	8670	0
214	20230703	171000	737396550	8670	8670	8670	8670	0
215	20230703	170900	737396550	8670	8670	8670	8670	0
216	20230703	170800	737396550	8670	8670	8670	8670	0
217	20230703	170700	737396550	8670	8670	8670	8670	0
218	20230703	170600	737396550	8670	8670	8670	8670	0
219	20230703	170500	737396550	8670	8670	8670	8670	0
220	20230703	170400	737396550	8670	8670	8670	8670	0
221	20230703	170300	737396550	8670	8670	8670	8670	0
222	20230703	170200	737396550	8670	8670	8670	8670	0
223	20230703	170100	737396550	8670	8670	8670	8670	0
224	20230703	170000	737396550	8670	8670	8670	8670	0
225	20230703	165900	737396550	8670	8670	8670	8670	0
226	20230703	165800	737396550	8670	8670	8670	8670	0
227	20230703	165700	737396550	8670	8670	8670	8670	0
228	20230703	165600	737396550	8670	8670	8670	8670	0
229	20230703	165500	737396550	8670	8670	8670	8670	0
230	20230703	165400	737396550	8670	8670	8670	8670	0
231	20230703	165300	737396550	8670	8670	8670	8670	0
232	20230703	165200	737396550	8670	8670	8670	8670	0
233	20230703	165100	737396550	8670	8670	8670	8670	0
234	20230703	165000	737396550	8670	8670	8670	8670	0
235	20230703	164900	737396550	8670	8670	8670	8670	0
236	20230703	164800	737396550	8670	8670	8670	8670	0
237	20230703	164700	737396550	8670	8670	8670	8670	0
238	20230703	164600	737396550	8670	8670	8670	8670	0
239	20230703	164500	737396550	8670	8670	8670	8670	0
240	20230703	164400	737396550	8670	8670	8670	8670	0
241	20230703	164300	737396550	8670	8670	8670	8670	0
242	20230703	164200	737396550	8670	8670	8670	8670	1148
243	20230703	164100	737396550	8670	8670	8670	8670	0
244	20230703	164000	737396550	8670	8670	8670	8670	0
245	20230703	163900	737396550	8670	8670	8670	8670	0
246	20230703	163800	737396550	8670	8670	8670	8670	0
247	20230703	163700	737396550	8670	8670	8670	8670	0
248	20230703	163600	737396550	8670	8670	8670	8670	0
249	20230703	163500	737396550	8670	8670	8670	8670	0
250	20230703	163400	737396550	8670	8670	8670	8670	0
251	20230703	163300	737396550	8670	8670	8670	8670	0
252	20230703	163200	737396550	8670	8670	8670	8670	0
253	20230703	163100	737396550	8670	8670	8670	8670	0
254	20230703	163000	737396550	8670	8670	8670	8670	0
255	20230703	162900	737396550	8670	8670	8670	8670	0
256	20230703	162800	737396550	8670	8670	8670	8670	0
257	20230703	162700	737396550	8670	8670	8670	8670	0
258	20230703	162600	737396550	8670	8670	8670	8670	0
259	20230703	162500	737396550	8670	8670	8670	8670	0
260	20230703	162400	737396550	8670	8670	8670	8670	0
261	20230703	162300	737396550	8670	8670	8670	8670	0
262	20230703	162200	737396550	8670	8670	8670	8670	0
263	20230703	162100	737396550	8670	8670	8670	8670	0
264	20230703	162000	737396550	8670	8670	8670	8670	0
265	20230703	161900	737396550	8670	8670	8670	8670	0
266	20230703	161800	737396550	8670	8670	8670	8670	0
267	20230703	161700	737396550	8670	8670	8670	8670	0
268	20230703	161600	737396550	8670	8670	8670	8670	0
269	20230703	161500	737396550	8670	8670	8670	8670	0
270	20230703	161400	737396550	8670	8670	8670	8670	0
271	20230703	161300	737396550	8670	8670	8670	8670	0
272	20230703	161200	737396550	8670	8670	8670	8670	1148
273	20230703	161100	737396550	8670	8670	8670	8670	0
274	20230703	161000	737396550	8670	8670	8670	8670	0
275	20230703	160900	737396550	8670	8670	8670	8670	0
276	20230703	160800	737396550	8670	8670	8670	8670	0
277	20230703	160700	737396550	8670	8670	8670	8670	0
278	20230703	160600	737396550	8670	8670	8670	8670	0
279	20230703	160500	737396550	8670	8670	8670	8670	0
280	20230703	160400	737396550	8670	8670	8670	8670	0
281	20230703	160300	737396550	8670	8670	8670	8670	0
282	20230703	160200	737396550	8670	8670	8670	8670	0
283	20230703	160100	737396550	8670	8670	8670	8670	0
284	20230703	160000	737396550	8670	8670	8670	8670	0
285	20230703	155900	737396550	8670	8670	8670	8670	0
286	20230703	155800	737396550	8670	8670	8670	8670	0
287	20230703	155700	737396550	8670	8670	8670	8670	0
288	20230703	155600	737396550	8670	8670	8670	8670	0
289	20230703	155500	737396550	8670	8670	8670	8670	0
290	20230703	155400	737396550	8670	8670	8670	8670	0
291	20230703	155300	737396550	8670	8670	8670	8670	0
292	20230703	155200	737396550	8670	8670	8670	8670	0
293	20230703	155100	737396550	8670	8670	8670	8670	0
294	20230703	155000	737396550	8670	8670	8670	8670	0
295	20230703	154900	737396550	8670	8670	8670	8670	0
296	20230703	154800	737396550	8670	8670	8670	8670	0
297	20230703	154700	737396550	8670	8670	8670	8670	0
298	20230703	154600	737396550	8670	8670	8670	8670	0
299	20230703	154500	737396550	8670	8670	8670	8670	0
300	20230703	154400	737396550	8670	8670	8670	8670	0
301	20230703	154300	737396550	8670	8670	8670	8670	0
302	20230703	154200	737396550	8670	8670	8670	8670	1148
303	20230703	154100	737396550	8670	8670	8670	8670	0
304	20230703	154000	737396550	8670	8670	8670	8670	0
305	20230703	153900	737396550	8670	8670	8670	8670	0
306	20230703	153800	737396550	8670	8670	8670	8670	0
307	20230703	153700	737396550	8670	8670	8670	8670	0
308	20230703	153600	737396550	8670	8670	8670	8670	0
309	20230703	153500	737396550	8670	8670	8670	8670	0
310	20230703	153400	737396550	8670	8670	8670	8670	0
311	20230703	153300	737396550	8670	8670	8670	8670	0
312	20230703	153200	737396550	8670	8670	8670	8670	0
313	20230703	153100	737396550	8670	8670	8670	8670	0
314	20230703	153000	737396550	8670	8670	8670	8670	1148
315	20230703	152900	727443390	8630	8630	8630	8630	0
316	20230703	152800	727443390	8630	8630	8630	8630	0
317	20230703	152700	727443390	8630	8630	8630	8630	0
318	20230703	152600	727443390	8630	8630	8630	8630	0
319	20230703	152500	727443390	8630	8630	8630	8630	0
320	20230703	152400	727443390	8630	8630	8630	8630	0
321	20230703	152300	727443390	8630	8630	8630	8630	0
322	20230703	152200	727443390	8630	8630	8630	8630	0
323	20230703	152100	727443390	8630	8630	8630	8630	0
324	20230703	152000	727443390	8630	8630	8630	8630	0
325	20230703	151900	727443390	8630	8640	8640	8630	31
326	20230703	151800	727175660	8640	8640	8640	8640	89
327	20230703	151700	726406700	8640	8630	8640	8630	94
328	20230703	151600	725595450	8630	8640	8640	8630	3
329	20230703	151500	725569550	8610	8630	8630	8610	411
330	20230703	151400	722026690	8630	8630	8630	8630	1013
331	20230703	151300	713284500	8630	8630	8630	8630	0
332	20230703	151200	713284500	8630	8630	8630	8630	0
333	20230703	151100	713284500	8630	8630	8630	8630	100
334	20230703	151000	712421500	8630	8630	8630	8630	349
335	20230703	150900	709409630	8640	8630	8640	8630	237
336	20230703	150800	707363320	8630	8630	8630	8630	0
337	20230703	150700	707363320	8630	8630	8630	8630	130
338	20230703	150600	706241420	8630	8630	8630	8630	241
339	20230703	150500	704161590	8640	8640	8640	8640	11
340	20230703	150400	704066550	8640	8640	8640	8640	0
341	20230703	150300	704066550	8640	8660	8660	8640	2159
342	20230703	150200	685393960	8660	8660	8660	8660	175
343	20230703	150100	683878460	8660	8660	8660	8660	75
344	20230703	150000	683228960	8660	8660	8660	8660	0
345	20230703	145900	683228960	8660	8680	8680	8660	70
346	20230703	145800	682622560	8680	8680	8680	8680	0
347	20230703	145700	682622560	8680	8680	8680	8680	100
348	20230703	145600	681754560	8650	8650	8650	8650	0
349	20230703	145500	681754560	8650	8650	8650	8650	0
350	20230703	145400	681754560	8650	8650	8650	8650	0
351	20230703	145300	681754560	8650	8680	8680	8650	68
352	20230703	145200	681166050	8680	8680	8680	8680	2
353	20230703	145100	681148690	8650	8650	8660	8650	742
354	20230703	145000	674723360	8650	8640	8650	8640	41
355	20230703	144900	674368750	8640	8640	8640	8640	0
356	20230703	144800	674368750	8640	8640	8640	8640	0
357	20230703	144700	674368750	8640	8640	8640	8640	0
358	20230703	144600	674368750	8640	8650	8650	8640	197
359	20230703	144500	672665700	8650	8650	8650	8650	236
360	20230703	144400	670624300	8650	8650	8650	8650	0
361	20230703	144300	670624300	8650	8660	8660	8650	55
362	20230703	144200	670148300	8650	8650	8650	8650	50
363	20230703	144100	669715800	8650	8660	8660	8650	500
364	20230703	144000	665390700	8650	8650	8650	8650	0
365	20230703	143900	665390700	8650	8650	8650	8650	0
366	20230703	143800	665390700	8650	8650	8650	8650	0
367	20230703	143700	665390700	8650	8650	8650	8650	0
368	20230703	143600	665390700	8650	8650	8650	8650	5
369	20230703	143500	665347450	8650	8650	8650	8650	0
370	20230703	143400	665347450	8650	8650	8650	8650	0
371	20230703	143300	665347450	8650	8650	8650	8650	0
372	20230703	143200	665347450	8650	8650	8650	8650	11
373	20230703	143100	665252300	8660	8660	8660	8660	218
374	20230703	143000	663364420	8660	8660	8660	8660	844
375	20230703	142900	656055380	8650	8650	8650	8650	2
376	20230703	142800	656038080	8660	8650	8660	8650	110
377	20230703	142700	655085580	8650	8650	8650	8650	7
378	20230703	142600	655025030	8650	8650	8650	8650	0
379	20230703	142500	655025030	8650	8640	8650	8640	153
380	20230703	142400	653702980	8650	8650	8650	8650	286
381	20230703	142300	651229080	8650	8650	8650	8650	0
382	20230703	142200	651229080	8650	8650	8650	8650	119
383	20230703	142100	650199730	8660	8660	8660	8660	0
384	20230703	142000	650199730	8660	8660	8660	8660	0
385	20230703	141900	650199730	8660	8660	8660	8660	100
386	20230703	141800	649333730	8670	8670	8670	8670	0
387	20230703	141700	649333730	8670	8670	8670	8670	570
388	20230703	141600	644391830	8650	8650	8650	8650	0
389	20230703	141500	644391830	8650	8650	8650	8650	0
390	20230703	141400	644391830	8650	8650	8650	8650	0
391	20230703	141300	644391830	8650	8650	8650	8650	0
392	20230703	141200	644391830	8650	8650	8650	8650	250
393	20230703	141100	642229330	8650	8650	8650	8650	0
394	20230703	141000	642229330	8650	8650	8650	8650	0
395	20230703	140900	642229330	8650	8650	8650	8650	0
396	20230703	140800	642229330	8650	8650	8650	8650	100
397	20230703	140700	641364330	8650	8650	8650	8650	700
398	20230703	140600	635309330	8650	8650	8650	8650	200
399	20230703	140500	633579330	8650	8650	8650	8650	0
400	20230703	140400	633579330	8650	8650	8650	8650	0
401	20230703	140300	633579330	8650	8660	8660	8650	1500
402	20230703	140200	620604080	8650	8650	8650	8650	559
403	20230703	140100	615768730	8650	8650	8650	8650	0
404	20230703	140000	615768730	8650	8650	8650	8650	651
405	20230703	135900	610137580	8670	8670	8670	8670	0
406	20230703	135800	610137580	8670	8670	8670	8670	30
407	20230703	135700	609877480	8650	8650	8650	8650	19
408	20230703	135600	609713130	8660	8660	8660	8660	81
409	20230703	135500	609011670	8670	8670	8670	8670	0
410	20230703	135400	609011670	8670	8670	8670	8670	0
411	20230703	135300	609011670	8670	8670	8670	8670	0
412	20230703	135200	609011670	8670	8670	8670	8670	0
413	20230703	135100	609011670	8670	8660	8670	8660	620
414	20230703	135000	603636770	8660	8660	8660	8660	100
415	20230703	134900	602770770	8660	8660	8660	8660	50
416	20230703	134800	602337770	8680	8680	8680	8680	0
417	20230703	134700	602337770	8680	8670	8680	8650	2061
418	20230703	134600	584491130	8680	8680	8680	8680	10
419	20230703	134500	584404330	8680	8680	8680	8680	0
420	20230703	134400	584404330	8680	8680	8680	8680	85
421	20230703	134300	583666530	8680	8680	8680	8680	16
422	20230703	134200	583527650	8680	8680	8680	8680	0
423	20230703	134100	583527650	8680	8680	8680	8680	1
424	20230703	134000	583518970	8680	8680	8680	8680	300
425	20230703	133900	580914970	8680	8680	8680	8680	0
426	20230703	133800	580914970	8680	8680	8680	8680	0
427	20230703	133700	580914970	8680	8680	8680	8680	0
428	20230703	133600	580914970	8680	8680	8680	8680	0
429	20230703	133500	580914970	8680	8690	8690	8680	56
430	20230703	133400	580428340	8690	8680	8690	8680	65
431	20230703	133300	579863590	8690	8690	8690	8690	0
432	20230703	133200	579863590	8690	8690	8690	8690	10
433	20230703	133100	579776690	8680	8680	8680	8680	73
434	20230703	133000	579143050	8680	8680	8680	8680	300
435	20230703	132900	576539050	8690	8690	8690	8690	147
436	20230703	132800	575261620	8700	8700	8700	8700	228
437	20230703	132700	573278020	8700	8700	8700	8700	0
438	20230703	132600	573278020	8700	8700	8700	8700	3
439	20230703	132500	573251920	8700	8700	8700	8700	0
440	20230703	132400	573251920	8700	8700	8700	8700	0
441	20230703	132300	573251920	8700	8700	8700	8700	0
442	20230703	132200	573251920	8700	8700	8700	8700	221
443	20230703	132100	571329220	8700	8700	8700	8700	0
444	20230703	132000	571329220	8700	8700	8700	8700	2
445	20230703	131900	571311820	8700	8700	8700	8700	0
446	20230703	131800	571311820	8700	8700	8700	8700	4
447	20230703	131700	571277020	8700	8700	8700	8700	0
448	20230703	131600	571277020	8700	8700	8700	8700	0
449	20230703	131500	571277020	8700	8700	8700	8700	0
450	20230703	131400	571277020	8700	8700	8700	8700	100
451	20230703	131300	570407020	8700	8710	8710	8700	300
452	20230703	131200	567797010	8720	8720	8720	8720	9
453	20230703	131100	567718530	8720	8720	8720	8720	3
454	20230703	131000	567692370	8720	8720	8720	8720	1
455	20230703	130900	567683650	8700	8700	8700	8700	16
456	20230703	130800	567544450	8730	8730	8730	8730	0
457	20230703	130700	567544450	8730	8730	8730	8730	0
458	20230703	130600	567544450	8730	8700	8730	8700	7
459	20230703	130500	567483450	8700	8700	8700	8700	2
460	20230703	130400	567466050	8710	8710	8710	8710	62
461	20230703	130300	566926030	8710	8710	8710	8710	19
462	20230703	130200	566760540	8730	8730	8730	8730	0
463	20230703	130100	566760540	8730	8730	8730	8730	0
464	20230703	130000	566760540	8730	8700	8730	8700	100
465	20230703	125900	565888640	8700	8700	8700	8700	0
466	20230703	125800	565888640	8700	8700	8700	8700	0
467	20230703	125700	565888640	8700	8700	8700	8700	121
468	20230703	125600	564835940	8700	8700	8700	8700	86
469	20230703	125500	564087740	8700	8700	8710	8700	104
470	20230703	125400	563182920	8700	8700	8700	8700	249
471	20230703	125300	561016620	8700	8700	8700	8700	0
472	20230703	125200	561016620	8700	8700	8700	8700	1
473	20230703	125100	561007920	8690	8690	8690	8690	60
474	20230703	125000	560486520	8690	8690	8690	8690	340
475	20230703	124900	557531920	8700	8690	8700	8690	316
476	20230703	124800	554785870	8690	8690	8690	8690	3762
477	20230703	124700	522094090	8690	8690	8690	8690	1500
478	20230703	124600	509059090	8700	8700	8700	8700	2343
479	20230703	124500	488674990	8700	8710	8710	8700	446
480	20230703	124400	484792830	8710	8710	8710	8710	0
481	20230703	124300	484792830	8710	8710	8710	8710	31
482	20230703	124200	484522820	8710	8710	8710	8710	392
483	20230703	124100	481108500	8710	8710	8710	8710	21
484	20230703	124000	480925590	8720	8720	8720	8720	0
485	20230703	123900	480925590	8720	8720	8720	8720	0
486	20230703	123800	480925590	8720	8720	8720	8720	0
487	20230703	123700	480925590	8720	8720	8720	8720	0
488	20230703	123600	480925590	8720	8720	8720	8720	0
489	20230703	123500	480925590	8720	8720	8720	8720	1
490	20230703	123400	480916870	8720	8720	8720	8720	0
491	20230703	123300	480916870	8720	8720	8720	8720	0
492	20230703	123200	480916870	8720	8720	8720	8720	0
493	20230703	123100	480916870	8720	8720	8720	8720	100
494	20230703	123000	480044870	8710	8710	8710	8710	0
495	20230703	122900	480044870	8710	8710	8710	8710	25
496	20230703	122800	479827120	8700	8700	8700	8700	305
497	20230703	122700	477173620	8700	8700	8700	8700	0
498	20230703	122600	477173620	8700	8700	8700	8700	1
499	20230703	122500	477164920	8700	8700	8700	8700	0
500	20230703	122400	477164920	8700	8720	8720	8700	335
501	20230703	122300	474247420	8720	8720	8720	8720	0
502	20230703	122200	474247420	8720	8720	8720	8720	0
503	20230703	122100	474247420	8720	8720	8720	8720	0
504	20230703	122000	474247420	8720	8720	8720	8720	260
505	20230703	121900	471980220	8720	8720	8720	8720	40
506	20230703	121800	471631420	8720	8720	8720	8720	59
507	20230703	121700	471116940	8720	8730	8730	8720	8
508	20230703	121600	471047150	8730	8730	8730	8730	65
509	20230703	121500	470479700	8730	8730	8730	8730	35
510	20230703	121400	470174150	8730	8730	8730	8730	0
511	20230703	121300	470174150	8730	8730	8730	8730	0
512	20230703	121200	470174150	8730	8730	8730	8730	418
513	20230703	121100	466525010	8730	8730	8730	8730	60
514	20230703	121000	466001210	8750	8750	8750	8750	0
515	20230703	120900	466001210	8750	8750	8750	8750	0
516	20230703	120800	466001210	8750	8750	8750	8750	107
517	20230703	120700	465064960	8750	8750	8750	8750	247
518	20230703	120600	462903710	8750	8750	8750	8750	200
519	20230703	120500	461153710	8750	8750	8750	8750	35
520	20230703	120400	460847460	8770	8770	8770	8770	0
521	20230703	120300	460847460	8770	8770	8770	8770	402
522	20230703	120200	457321920	8770	8770	8770	8770	763
523	20230703	120100	450630410	8770	8760	8770	8760	310
524	20230703	120000	447911810	8760	8760	8760	8760	1410
525	20230703	115900	435560210	8750	8750	8750	8750	0
526	20230703	115800	435560210	8750	8730	8750	8730	2767
527	20230703	115700	411363680	8700	8700	8700	8700	398
528	20230703	115600	407901080	8700	8700	8700	8700	0
529	20230703	115500	407901080	8700	8700	8700	8700	245
530	20230703	115400	405769580	8730	8710	8730	8710	1054
531	20230703	115300	396575020	8710	8710	8710	8710	1
532	20230703	115200	396566310	8710	8700	8710	8700	516
533	20230703	115100	392075680	8680	8680	8680	8680	0
534	20230703	115000	392075680	8680	8680	8680	8680	59
535	20230703	114900	391563560	8710	8710	8710	8710	0
536	20230703	114800	391563560	8710	8710	8710	8710	0
537	20230703	114700	391563560	8710	8710	8710	8710	2
538	20230703	114600	391546140	8710	8710	8710	8710	0
539	20230703	114500	391546140	8710	8710	8710	8710	100
540	20230703	114400	390675140	8720	8720	8720	8720	191
541	20230703	114300	389009620	8680	8700	8700	8680	201
542	20230703	114200	387263140	8690	8690	8690	8690	500
543	20230703	114100	382918140	8700	8700	8700	8700	559
544	20230703	114000	378054840	8700	8700	8700	8700	303
545	20230703	113900	375418740	8690	8690	8690	8690	0
546	20230703	113800	375418740	8690	8690	8690	8690	0
547	20230703	113700	375418740	8690	8690	8690	8690	40
548	20230703	113600	375071140	8690	8690	8690	8690	0
549	20230703	113500	375071140	8690	8690	8690	8690	50
550	20230703	113400	374636640	8700	8700	8700	8700	0
551	20230703	113300	374636640	8700	8700	8700	8700	0
552	20230703	113200	374636640	8700	8700	8700	8700	1561
553	20230703	113100	361055940	8710	8710	8710	8710	0
554	20230703	113000	361055940	8710	8710	8710	8710	1284
555	20230703	112900	349872300	8720	8720	8720	8720	0
556	20230703	112800	349872300	8720	8720	8720	8720	273
557	20230703	112700	347491740	8720	8720	8720	8720	0
558	20230703	112600	347491740	8720	8720	8720	8720	0
559	20230703	112500	347491740	8720	8720	8720	8720	5
560	20230703	112400	347448140	8720	8720	8720	8720	0
561	20230703	112300	347448140	8720	8720	8720	8720	0
562	20230703	112200	347448140	8720	8750	8750	8720	2
563	20230703	112100	347430670	8740	8730	8740	8730	1515
564	20230703	112000	334194810	8720	8720	8720	8720	9
565	20230703	111900	334116330	8720	8720	8720	8720	136
566	20230703	111800	332930410	8720	8720	8720	8720	1332
567	20230703	111700	321315370	8730	8730	8730	8730	0
568	20230703	111600	321315370	8730	8720	8730	8720	57
569	20230703	111500	320817780	8730	8730	8730	8730	0
570	20230703	111400	320817780	8730	8730	8730	8730	0
571	20230703	111300	320817780	8730	8720	8730	8720	120
572	20230703	111200	319770210	8710	8710	8710	8710	0
573	20230703	111100	319770210	8710	8710	8710	8710	0
574	20230703	111000	319770210	8710	8710	8710	8710	7
575	20230703	110900	319709240	8710	8710	8710	8710	100
576	20230703	110800	318838240	8710	8710	8710	8710	0
577	20230703	110700	318838240	8710	8710	8710	8710	1
578	20230703	110600	318829530	8710	8710	8710	8710	185
579	20230703	110500	317218180	8710	8710	8710	8710	15
580	20230703	110400	317087530	8710	8710	8710	8710	3215
581	20230703	110300	289084880	8710	8710	8710	8710	100
582	20230703	110200	288213880	8720	8720	8720	8720	0
583	20230703	110100	288213880	8720	8720	8720	8720	0
584	20230703	110000	288213880	8720	8720	8720	8720	0
585	20230703	105900	288213880	8720	8720	8720	8720	0
586	20230703	105800	288213880	8720	8720	8720	8720	0
587	20230703	105700	288213880	8720	8710	8720	8710	7
588	20230703	105600	288152900	8710	8710	8710	8710	0
589	20230703	105500	288152900	8710	8710	8710	8710	1
590	20230703	105400	288144190	8730	8730	8730	8730	2
591	20230703	105300	288126730	8710	8710	8710	8710	1173
592	20230703	105200	277909900	8710	8710	8710	8710	0
593	20230703	105100	277909900	8710	8710	8710	8710	0
594	20230703	105000	277909900	8710	8730	8730	8710	1663
595	20230703	104900	263418770	8710	8710	8710	8710	1168
596	20230703	104800	253245490	8710	8710	8710	8710	3203
597	20230703	104700	225347360	8720	8720	8720	8720	110
598	20230703	104600	224388160	8710	8710	8710	8710	47
599	20230703	104500	223978790	8700	8700	8700	8700	0
600	20230703	104400	223978790	8700	8700	8700	8700	0
601	20230703	104300	223978790	8700	8700	8700	8700	617
602	20230703	104200	218610890	8700	8700	8700	8700	0
603	20230703	104100	218610890	8700	8700	8700	8700	0
604	20230703	104000	218610890	8700	8700	8700	8700	0
605	20230703	103900	218610890	8700	8700	8700	8700	50
606	20230703	103800	218175890	8700	8690	8700	8690	371
607	20230703	103700	214948310	8690	8700	8700	8690	354
608	20230703	103600	211868640	8700	8700	8700	8700	0
609	20230703	103500	211868640	8700	8710	8710	8700	719
610	20230703	103400	205609840	8700	8700	8700	8700	0
611	20230703	103300	205609840	8700	8700	8700	8700	26
612	20230703	103200	205383640	8690	8700	8700	8690	1200
613	20230703	103100	194947350	8700	8700	8700	8700	0
614	20230703	103000	194947350	8700	8710	8710	8700	113
615	20230703	102900	193964120	8710	8710	8710	8710	0
616	20230703	102800	193964120	8710	8720	8720	8710	125
617	20230703	102700	192875140	8710	8710	8710	8710	1
618	20230703	102600	192866430	8710	8710	8710	8710	3
619	20230703	102500	192840300	8710	8710	8710	8710	0
620	20230703	102400	192840300	8710	8710	8710	8710	387
621	20230703	102300	189469530	8710	8710	8710	8710	32
622	20230703	102200	189190810	8730	8730	8730	8730	83
623	20230703	102100	188466220	8730	8740	8740	8730	10
624	20230703	102000	188378910	8730	8730	8730	8730	0
625	20230703	101900	188378910	8730	8730	8730	8730	1
626	20230703	101800	188370180	8720	8700	8720	8700	7
627	20230703	101700	188309180	8700	8700	8700	8700	31
628	20230703	101600	188039480	8700	8700	8700	8700	0
629	20230703	101500	188039480	8700	8700	8700	8700	25
630	20230703	101400	187821980	8700	8700	8700	8700	0
631	20230703	101300	187821980	8700	8700	8700	8700	1000
632	20230703	101200	179121980	8700	8700	8700	8700	0
633	20230703	101100	179121980	8700	8700	8700	8700	0
634	20230703	101000	179121980	8700	8700	8700	8700	0
635	20230703	100900	179121980	8700	8700	8700	8700	500
636	20230703	100800	174771980	8700	8700	8700	8700	30
637	20230703	100700	174510980	8700	8720	8720	8700	155
638	20230703	100600	173161700	8720	8720	8720	8720	9
639	20230703	100500	173083220	8730	8730	8730	8730	0
640	20230703	100400	173083220	8730	8720	8730	8720	17
641	20230703	100300	172934830	8720	8740	8740	8720	2011
642	20230703	100200	155370350	8750	8750	8750	8750	2
643	20230703	100100	155352850	8750	8750	8750	8750	16
644	20230703	100000	155212850	8750	8750	8760	8750	303
645	20230703	095900	152561590	8750	8750	8750	8750	35
646	20230703	095800	152255340	8750	8750	8750	8750	200
647	20230703	095700	150505340	8750	8750	8750	8750	206
648	20230703	095600	148702840	8750	8750	8750	8750	50
649	20230703	095500	148265340	8750	8750	8750	8750	502
650	20230703	095400	143872840	8750	8730	8750	8730	1614
651	20230703	095300	129774300	8720	8720	8720	8720	29
652	20230703	095200	129521420	8720	8710	8720	8710	32
653	20230703	095100	129242690	8720	8720	8720	8720	5
654	20230703	095000	129199090	8710	8710	8710	8710	25
655	20230703	094900	128981340	8700	8700	8700	8700	2
656	20230703	094800	128963940	8720	8720	8720	8720	0
657	20230703	094700	128963940	8720	8720	8720	8720	8
658	20230703	094600	128894180	8730	8700	8730	8700	73
659	20230703	094500	128258990	8700	8710	8710	8700	117
660	20230703	094400	127240740	8730	8730	8730	8730	2
661	20230703	094300	127223280	8730	8730	8730	8730	70
662	20230703	094200	126612180	8730	8720	8730	8720	85
663	20230703	094100	125870830	8720	8720	8720	8720	500
664	20230703	094000	121510830	8700	8730	8730	8700	146
665	20230703	093900	120239170	8730	8730	8730	8730	11
666	20230703	093800	120143140	8720	8720	8720	8720	223
667	20230703	093700	118198580	8700	8710	8710	8700	218
668	20230703	093600	116299810	8720	8720	8720	8720	404
669	20230703	093500	112776930	8710	8710	8710	8710	0
670	20230703	093400	112776930	8710	8720	8720	8710	120
671	20230703	093300	111731530	8710	8710	8710	8710	53
672	20230703	093200	111269900	8710	8710	8710	8710	0
673	20230703	093100	111269900	8710	8720	8720	8710	462
674	20230703	093000	107242050	8720	8710	8720	8710	294
675	20230703	092900	104680570	8710	8710	8710	8710	20
676	20230703	092800	104506370	8720	8720	8730	8720	779
677	20230703	092700	97712260	8720	8720	8720	8720	5
678	20230703	092600	97668660	8730	8730	8730	8730	0
679	20230703	092500	97668660	8730	8700	8730	8700	420
680	20230703	092400	94002660	8700	8700	8700	8700	10
681	20230703	092300	93915660	8700	8700	8700	8700	540
682	20230703	092200	89217660	8730	8730	8730	8730	0
683	20230703	092100	89217660	8730	8730	8730	8730	20
684	20230703	092000	89043060	8700	8700	8700	8700	281
685	20230703	091900	86598360	8700	8710	8710	8700	251
686	20230703	091800	84413610	8710	8720	8720	8710	37
687	20230703	091700	84091080	8760	8760	8760	8760	5
688	20230703	091600	84047280	8760	8720	8760	8720	7
689	20230703	091500	83986160	8720	8750	8750	8710	1247
690	20230703	091400	73089870	8780	8780	8780	8780	10
691	20230703	091300	73002070	8750	8750	8750	8750	17
692	20230703	091200	72853320	8750	8780	8790	8740	1271
693	20230703	091100	61698270	8770	8730	8770	8700	786
694	20230703	091000	54826490	8710	8650	8710	8650	236
695	20230703	090900	52771590	8650	8710	8710	8650	410
696	20230703	090800	49223520	8710	8660	8710	8660	285
697	20230703	090700	46751170	8660	8710	8740	8650	1355
698	20230703	090600	34991170	8660	8710	8710	8660	120
699	20230703	090500	33951450	8660	8670	8670	8660	500
700	20230703	090400	29620400	8660	8660	8660	8660	24
701	20230703	090300	29412560	8650	8660	8660	8640	1053
702	20230703	090200	20308950	8640	8680	8680	8640	1002
703	20230703	090100	11640060	8680	8750	8750	8680	626
704	20230703	090000	6181750	8750	8770	8770	8750	705