KissMeData/035080/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190700	865471880	17630	17630	17630	17630	2397
3	20230703	190600	865471880	17630	17630	17630	17630	0
4	20230703	190500	865471880	17630	17630	17630	17630	0
5	20230703	190400	865471880	17630	17630	17630	17630	0
6	20230703	190300	865471880	17630	17630	17630	17630	0
7	20230703	190200	865471880	17630	17630	17630	17630	0
8	20230703	190100	865471880	17630	17630	17630	17630	0
9	20230703	190000	865471880	17630	17630	17630	17630	0
10	20230703	185900	865471880	17630	17630	17630	17630	0
11	20230703	185800	865471880	17630	17630	17630	17630	0
12	20230703	185700	865471880	17630	17630	17630	17630	0
13	20230703	185600	865471880	17630	17630	17630	17630	0
14	20230703	185500	865471880	17630	17630	17630	17630	0
15	20230703	185400	865471880	17630	17630	17630	17630	0
16	20230703	185300	865471880	17630	17630	17630	17630	0
17	20230703	185200	865471880	17630	17630	17630	17630	0
18	20230703	185100	865471880	17630	17630	17630	17630	0
19	20230703	185000	865471880	17630	17630	17630	17630	0
20	20230703	184900	865471880	17630	17630	17630	17630	0
21	20230703	184800	865471880	17630	17630	17630	17630	0
22	20230703	184700	865471880	17630	17630	17630	17630	0
23	20230703	184600	865471880	17630	17630	17630	17630	0
24	20230703	184500	865471880	17630	17630	17630	17630	0
25	20230703	184400	865471880	17630	17630	17630	17630	0
26	20230703	184300	865471880	17630	17630	17630	17630	0
27	20230703	184200	865471880	17630	17630	17630	17630	0
28	20230703	184100	865471880	17630	17630	17630	17630	0
29	20230703	184000	865471880	17630	17630	17630	17630	0
30	20230703	183900	865471880	17630	17630	17630	17630	0
31	20230703	183800	865471880	17630	17630	17630	17630	0
32	20230703	183700	865471880	17630	17630	17630	17630	2397
33	20230703	183600	865471880	17630	17630	17630	17630	0
34	20230703	183500	865471880	17630	17630	17630	17630	0
35	20230703	183400	865471880	17630	17630	17630	17630	0
36	20230703	183300	865471880	17630	17630	17630	17630	0
37	20230703	183200	865471880	17630	17630	17630	17630	0
38	20230703	183100	865471880	17630	17630	17630	17630	0
39	20230703	183000	865471880	17630	17630	17630	17630	0
40	20230703	182900	865471880	17630	17630	17630	17630	0
41	20230703	182800	865471880	17630	17630	17630	17630	0
42	20230703	182700	865471880	17630	17630	17630	17630	0
43	20230703	182600	865471880	17630	17630	17630	17630	0
44	20230703	182500	865471880	17630	17630	17630	17630	0
45	20230703	182400	865471880	17630	17630	17630	17630	0
46	20230703	182300	865471880	17630	17630	17630	17630	0
47	20230703	182200	865471880	17630	17630	17630	17630	0
48	20230703	182100	865471880	17630	17630	17630	17630	0
49	20230703	182000	865471880	17630	17630	17630	17630	0
50	20230703	181900	865471880	17630	17630	17630	17630	0
51	20230703	181800	865471880	17630	17630	17630	17630	0
52	20230703	181700	865471880	17630	17630	17630	17630	0
53	20230703	181600	865471880	17630	17630	17630	17630	0
54	20230703	181500	865471880	17630	17630	17630	17630	0
55	20230703	181400	865471880	17630	17630	17630	17630	0
56	20230703	181300	865471880	17630	17630	17630	17630	0
57	20230703	181200	865471880	17630	17630	17630	17630	0
58	20230703	181100	865471880	17630	17630	17630	17630	0
59	20230703	181000	865471880	17630	17630	17630	17630	0
60	20230703	180900	865471880	17630	17630	17630	17630	0
61	20230703	180800	865471880	17630	17630	17630	17630	0
62	20230703	180700	865471880	17630	17630	17630	17630	2397
63	20230703	180600	865471880	17630	17630	17630	17630	0
64	20230703	180500	865471880	17630	17630	17630	17630	0
65	20230703	180400	865471880	17630	17630	17630	17630	0
66	20230703	180300	865471880	17630	17630	17630	17630	0
67	20230703	180200	865471880	17630	17630	17630	17630	0
68	20230703	180100	865471880	17630	17630	17630	17630	0
69	20230703	180000	865471880	17630	17630	17630	17630	0
70	20230703	175900	865471880	17630	17630	17630	17630	0
71	20230703	175800	865471880	17630	17630	17630	17630	0
72	20230703	175700	865471880	17630	17630	17630	17630	0
73	20230703	175600	865471880	17630	17630	17630	17630	0
74	20230703	175500	865471880	17630	17630	17630	17630	0
75	20230703	175400	865471880	17630	17630	17630	17630	0
76	20230703	175300	865471880	17630	17630	17630	17630	0
77	20230703	175200	865471880	17630	17630	17630	17630	0
78	20230703	175100	865471880	17630	17630	17630	17630	0
79	20230703	175000	865471880	17630	17630	17630	17630	0
80	20230703	174900	865471880	17630	17630	17630	17630	0
81	20230703	174800	865471880	17630	17630	17630	17630	0
82	20230703	174700	865471880	17630	17630	17630	17630	0
83	20230703	174600	865471880	17630	17630	17630	17630	0
84	20230703	174500	865471880	17630	17630	17630	17630	0
85	20230703	174400	865471880	17630	17630	17630	17630	0
86	20230703	174300	865471880	17630	17630	17630	17630	0
87	20230703	174200	865471880	17630	17630	17630	17630	0
88	20230703	174100	865471880	17630	17630	17630	17630	0
89	20230703	174000	865471880	17630	17630	17630	17630	0
90	20230703	173900	865471880	17630	17630	17630	17630	0
91	20230703	173800	865471880	17630	17630	17630	17630	0
92	20230703	173700	865471880	17630	17630	17630	17630	2397
93	20230703	173600	865471880	17630	17630	17630	17630	0
94	20230703	173500	865471880	17630	17630	17630	17630	0
95	20230703	173400	865471880	17630	17630	17630	17630	0
96	20230703	173300	865471880	17630	17630	17630	17630	0
97	20230703	173200	865471880	17630	17630	17630	17630	0
98	20230703	173100	865471880	17630	17630	17630	17630	0
99	20230703	173000	865471880	17630	17630	17630	17630	0
100	20230703	172900	865471880	17630	17630	17630	17630	0
101	20230703	172800	865471880	17630	17630	17630	17630	0
102	20230703	172700	865471880	17630	17630	17630	17630	0
103	20230703	172600	865471880	17630	17630	17630	17630	0
104	20230703	172500	865471880	17630	17630	17630	17630	0
105	20230703	172400	865471880	17630	17630	17630	17630	0
106	20230703	172300	865471880	17630	17630	17630	17630	0
107	20230703	172200	865471880	17630	17630	17630	17630	0
108	20230703	172100	865471880	17630	17630	17630	17630	0
109	20230703	172000	865471880	17630	17630	17630	17630	0
110	20230703	171900	865471880	17630	17630	17630	17630	0
111	20230703	171800	865471880	17630	17630	17630	17630	0
112	20230703	171700	865471880	17630	17630	17630	17630	0
113	20230703	171600	865471880	17630	17630	17630	17630	0
114	20230703	171500	865471880	17630	17630	17630	17630	0
115	20230703	171400	865471880	17630	17630	17630	17630	0
116	20230703	171300	865471880	17630	17630	17630	17630	0
117	20230703	171200	865471880	17630	17630	17630	17630	0
118	20230703	171100	865471880	17630	17630	17630	17630	0
119	20230703	171000	865471880	17630	17630	17630	17630	0
120	20230703	170900	865471880	17630	17630	17630	17630	0
121	20230703	170800	865471880	17630	17630	17630	17630	0
122	20230703	170700	865471880	17630	17630	17630	17630	2397
123	20230703	170600	865471880	17630	17630	17630	17630	0
124	20230703	170500	865471880	17630	17630	17630	17630	0
125	20230703	170400	865471880	17630	17630	17630	17630	0
126	20230703	170300	865471880	17630	17630	17630	17630	0
127	20230703	170200	865471880	17630	17630	17630	17630	0
128	20230703	170100	865471880	17630	17630	17630	17630	0
129	20230703	170000	865471880	17630	17630	17630	17630	0
130	20230703	165900	865471880	17630	17630	17630	17630	0
131	20230703	165800	865471880	17630	17630	17630	17630	0
132	20230703	165700	865471880	17630	17630	17630	17630	0
133	20230703	165600	865471880	17630	17630	17630	17630	0
134	20230703	165500	865471880	17630	17630	17630	17630	0
135	20230703	165400	865471880	17630	17630	17630	17630	0
136	20230703	165300	865471880	17630	17630	17630	17630	0
137	20230703	165200	865471880	17630	17630	17630	17630	0
138	20230703	165100	865471880	17630	17630	17630	17630	0
139	20230703	165000	865471880	17630	17630	17630	17630	0
140	20230703	164900	865471880	17630	17630	17630	17630	0
141	20230703	164800	865471880	17630	17630	17630	17630	0
142	20230703	164700	865471880	17630	17630	17630	17630	0
143	20230703	164600	865471880	17630	17630	17630	17630	0
144	20230703	164500	865471880	17630	17630	17630	17630	0
145	20230703	164400	865471880	17630	17630	17630	17630	0
146	20230703	164300	865471880	17630	17630	17630	17630	0
147	20230703	164200	865471880	17630	17630	17630	17630	0
148	20230703	164100	865471880	17630	17630	17630	17630	0
149	20230703	164000	865471880	17630	17630	17630	17630	0
150	20230703	163900	865471880	17630	17630	17630	17630	0
151	20230703	163800	865471880	17630	17630	17630	17630	0
152	20230703	163700	865471880	17630	17630	17630	17630	2397
153	20230703	163600	865471880	17630	17630	17630	17630	0
154	20230703	163500	865471880	17630	17630	17630	17630	0
155	20230703	163400	865471880	17630	17630	17630	17630	0
156	20230703	163300	865471880	17630	17630	17630	17630	0
157	20230703	163200	865471880	17630	17630	17630	17630	0
158	20230703	163100	865471880	17630	17630	17630	17630	0
159	20230703	163000	865471880	17630	17630	17630	17630	0
160	20230703	162900	865471880	17630	17630	17630	17630	0
161	20230703	162800	865471880	17630	17630	17630	17630	0
162	20230703	162700	865471880	17630	17630	17630	17630	0
163	20230703	162600	865471880	17630	17630	17630	17630	0
164	20230703	162500	865471880	17630	17630	17630	17630	0
165	20230703	162400	865471880	17630	17630	17630	17630	0
166	20230703	162300	865471880	17630	17630	17630	17630	0
167	20230703	162200	865471880	17630	17630	17630	17630	0
168	20230703	162100	865471880	17630	17630	17630	17630	0
169	20230703	162000	865471880	17630	17630	17630	17630	0
170	20230703	161900	865471880	17630	17630	17630	17630	0
171	20230703	161800	865471880	17630	17630	17630	17630	0
172	20230703	161700	865471880	17630	17630	17630	17630	0
173	20230703	161600	865471880	17630	17630	17630	17630	0
174	20230703	161500	865471880	17630	17630	17630	17630	0
175	20230703	161400	865471880	17630	17630	17630	17630	0
176	20230703	161300	865471880	17630	17630	17630	17630	0
177	20230703	161200	865471880	17630	17630	17630	17630	0
178	20230703	161100	865471880	17630	17630	17630	17630	0
179	20230703	161000	865471880	17630	17630	17630	17630	0
180	20230703	160900	865471880	17630	17630	17630	17630	0
181	20230703	160800	865471880	17630	17630	17630	17630	0
182	20230703	160700	865471880	17630	17630	17630	17630	2397
183	20230703	160600	865471880	17630	17630	17630	17630	0
184	20230703	160500	865471880	17630	17630	17630	17630	0
185	20230703	160400	865471880	17630	17630	17630	17630	0
186	20230703	160300	865471880	17630	17630	17630	17630	0
187	20230703	160200	865471880	17630	17630	17630	17630	0
188	20230703	160100	865471880	17630	17630	17630	17630	0
189	20230703	160000	865471880	17630	17630	17630	17630	0
190	20230703	155900	865471880	17630	17630	17630	17630	0
191	20230703	155800	865471880	17630	17630	17630	17630	0
192	20230703	155700	865471880	17630	17630	17630	17630	0
193	20230703	155600	865471880	17630	17630	17630	17630	0
194	20230703	155500	865471880	17630	17630	17630	17630	0
195	20230703	155400	865471880	17630	17630	17630	17630	0
196	20230703	155300	865471880	17630	17630	17630	17630	0
197	20230703	155200	865471880	17630	17630	17630	17630	0
198	20230703	155100	865471880	17630	17630	17630	17630	0
199	20230703	155000	865471880	17630	17630	17630	17630	0
200	20230703	154900	865471880	17630	17630	17630	17630	0
201	20230703	154800	865471880	17630	17630	17630	17630	0
202	20230703	154700	865471880	17630	17630	17630	17630	0
203	20230703	154600	865471880	17630	17630	17630	17630	0
204	20230703	154500	865471880	17630	17630	17630	17630	0
205	20230703	154400	865471880	17630	17630	17630	17630	0
206	20230703	154300	865471880	17630	17630	17630	17630	0
207	20230703	154200	865471880	17630	17630	17630	17630	0
208	20230703	154100	865471880	17630	17630	17630	17630	0
209	20230703	154000	865471880	17630	17630	17630	17630	0
210	20230703	153900	865471880	17630	17630	17630	17630	0
211	20230703	153800	865471880	17630	17630	17630	17630	0
212	20230703	153700	865471880	17630	17630	17630	17630	2397
213	20230703	153600	865471880	17630	17630	17630	17630	0
214	20230703	153500	865471880	17630	17630	17630	17630	0
215	20230703	153400	865471880	17630	17630	17630	17630	0
216	20230703	153300	865471880	17630	17630	17630	17630	0
217	20230703	153200	865471880	17630	17630	17630	17630	0
218	20230703	153100	865471880	17630	17630	17630	17630	0
219	20230703	153000	865471880	17630	17630	17630	17630	2397
220	20230703	152900	823212770	17600	17600	17600	17600	0
221	20230703	152800	823212770	17600	17600	17600	17600	0
222	20230703	152700	823212770	17600	17600	17600	17600	0
223	20230703	152600	823212770	17600	17600	17600	17600	0
224	20230703	152500	823212770	17600	17600	17600	17600	0
225	20230703	152400	823212770	17600	17600	17600	17600	0
226	20230703	152300	823212770	17600	17600	17600	17600	0
227	20230703	152200	823212770	17600	17600	17600	17600	0
228	20230703	152100	823212770	17600	17600	17600	17600	0
229	20230703	152000	823212770	17600	17600	17600	17600	0
230	20230703	151900	823212770	17600	17580	17600	17540	3123
231	20230703	151800	768383500	17580	17590	17620	17580	386
232	20230703	151700	761592010	17590	17590	17590	17590	0
233	20230703	151600	761592010	17590	17590	17590	17590	127
234	20230703	151500	759358080	17630	17630	17630	17630	0
235	20230703	151400	759358080	17630	17630	17630	17630	16
236	20230703	151300	759076000	17630	17630	17630	17630	100
237	20230703	151200	757313000	17590	17590	17590	17590	82
238	20230703	151100	755870620	17590	17590	17590	17590	20
239	20230703	151000	755518820	17590	17590	17590	17590	218
240	20230703	150900	751684200	17590	17590	17590	17590	160
241	20230703	150800	748869800	17590	17590	17590	17590	47
242	20230703	150700	748043070	17600	17600	17600	17600	530
243	20230703	150600	738715070	17600	17590	17600	17590	177
244	20230703	150500	735600640	17590	17590	17590	17590	0
245	20230703	150400	735600640	17590	17590	17590	17590	117
246	20230703	150300	733542610	17590	17590	17590	17590	167
247	20230703	150200	730605080	17590	17590	17590	17590	36
248	20230703	150100	729971840	17600	17590	17600	17590	22
249	20230703	150000	729584740	17590	17630	17630	17590	325
250	20230703	145900	723865810	17600	17600	17600	17600	6
251	20230703	145800	723760210	17600	17600	17600	17600	50
252	20230703	145700	722880210	17630	17600	17630	17600	102
253	20230703	145600	721082710	17610	17610	17610	17610	45
254	20230703	145500	720290260	17620	17620	17620	17620	30
255	20230703	145400	719761660	17610	17590	17610	17590	174
256	20230703	145300	716699520	17590	17590	17590	17590	0
257	20230703	145200	716699520	17590	17590	17590	17590	235
258	20230703	145100	712565870	17590	17590	17590	17590	102
259	20230703	145000	710771690	17590	17590	17600	17590	80
260	20230703	144900	709364420	17580	17580	17580	17580	36
261	20230703	144800	708731540	17580	17590	17590	17580	76
262	20230703	144700	707395450	17620	17620	17620	17620	25
263	20230703	144600	706954950	17620	17630	17630	17620	5
264	20230703	144500	706866830	17630	17630	17630	17630	0
265	20230703	144400	706866830	17630	17580	17630	17570	577
266	20230703	144300	696701760	17580	17590	17590	17580	1159
267	20230703	144200	676321850	17630	17630	17630	17630	48
268	20230703	144100	675475610	17630	17630	17630	17630	1
269	20230703	144000	675457980	17590	17620	17620	17590	416
270	20230703	143900	668137320	17620	17620	17620	17620	100
271	20230703	143800	666375320	17620	17620	17620	17620	103
272	20230703	143700	664560460	17630	17630	17630	17630	0
273	20230703	143600	664560460	17630	17610	17630	17610	86
274	20230703	143500	663044480	17600	17600	17600	17600	41
275	20230703	143400	662322880	17600	17600	17600	17600	0
276	20230703	143300	662322880	17600	17600	17600	17600	56
277	20230703	143200	661337280	17610	17610	17610	17610	14
278	20230703	143100	661090740	17600	17600	17600	17600	0
279	20230703	143000	661090740	17600	17600	17600	17600	28
280	20230703	142900	660597940	17600	17610	17610	17600	273
281	20230703	142800	655791650	17620	17640	17640	17620	4
282	20230703	142700	655721120	17640	17640	17640	17640	20
283	20230703	142600	655368320	17640	17620	17640	17620	642
284	20230703	142500	644049630	17630	17630	17630	17630	91
285	20230703	142400	642445300	17630	17630	17640	17630	126
286	20230703	142300	640223560	17630	17630	17630	17630	30
287	20230703	142200	639694660	17630	17630	17630	17630	20
288	20230703	142100	639342060	17640	17640	17640	17640	0
289	20230703	142000	639342060	17640	17640	17640	17640	0
290	20230703	141900	639342060	17640	17640	17640	17640	0
291	20230703	141800	639342060	17640	17640	17640	17640	0
292	20230703	141700	639342060	17640	17640	17640	17640	0
293	20230703	141600	639342060	17640	17640	17640	17640	100
294	20230703	141500	637578060	17640	17640	17640	17640	1
295	20230703	141400	637560420	17620	17620	17620	17620	1
296	20230703	141300	637542800	17640	17640	17640	17640	38
297	20230703	141200	636872480	17640	17640	17640	17640	0
298	20230703	141100	636872480	17640	17640	17640	17610	254
299	20230703	141000	632392040	17650	17650	17650	17650	0
300	20230703	140900	632392040	17650	17640	17650	17620	19
301	20230703	140800	632056830	17640	17640	17640	17640	1
302	20230703	140700	632039190	17610	17600	17610	17600	257
303	20230703	140600	627515400	17570	17570	17570	17570	120
304	20230703	140500	625407000	17570	17570	17570	17570	0
305	20230703	140400	625407000	17570	17580	17580	17570	80
306	20230703	140300	624001290	17570	17570	17570	17570	0
307	20230703	140200	624001290	17570	17570	17570	17570	0
308	20230703	140100	624001290	17570	17570	17570	17570	239
309	20230703	140000	619802060	17570	17570	17570	17570	0
310	20230703	135900	619802060	17570	17570	17570	17570	0
311	20230703	135800	619802060	17570	17560	17570	17560	141
312	20230703	135700	617326090	17550	17550	17550	17550	169
313	20230703	135600	614360140	17550	17550	17550	17550	39
314	20230703	135500	613675690	17550	17550	17550	17550	177
315	20230703	135400	610569340	17550	17540	17550	17540	22
316	20230703	135300	610183340	17550	17540	17550	17540	64
317	20230703	135200	609060660	17540	17540	17540	17540	32
318	20230703	135100	608499380	17540	17540	17540	17540	0
319	20230703	135000	608499380	17540	17560	17560	17540	18
320	20230703	134900	608183560	17560	17560	17560	17560	7
321	20230703	134800	608060640	17570	17570	17570	17570	0
322	20230703	134700	608060640	17570	17570	17570	17570	300
323	20230703	134600	602789640	17570	17540	17570	17540	119
324	20230703	134500	600702350	17540	17540	17540	17540	0
325	20230703	134400	600702350	17540	17550	17550	17540	522
326	20230703	134300	591545830	17550	17550	17550	17550	0
327	20230703	134200	591545830	17550	17550	17550	17550	278
328	20230703	134100	586666930	17540	17550	17550	17540	63
329	20230703	134000	585561780	17550	17560	17560	17550	1057
330	20230703	133900	567007410	17560	17560	17560	17560	80
331	20230703	133800	565602610	17570	17570	17570	17570	48
332	20230703	133700	564759250	17570	17600	17600	17570	48
333	20230703	133600	563915860	17570	17570	17570	17570	49
334	20230703	133500	563054930	17570	17570	17570	17570	100
335	20230703	133400	561297930	17560	17570	17570	17560	294
336	20230703	133300	556135090	17560	17580	17580	17560	278
337	20230703	133200	551251430	17580	17590	17590	17580	258
338	20230703	133100	546715770	17580	17600	17600	17580	833
339	20230703	133000	532057460	17610	17620	17620	17610	416
340	20230703	132900	524731180	17620	17630	17630	17620	62
341	20230703	132800	523638730	17620	17630	17630	17620	58
342	20230703	132700	522616720	17630	17620	17630	17620	13
343	20230703	132600	522387540	17630	17630	17630	17630	163
344	20230703	132500	519513850	17630	17610	17630	17610	92
345	20230703	132400	517893530	17610	17610	17610	17610	50
346	20230703	132300	517013030	17610	17610	17610	17610	54
347	20230703	132200	516062090	17610	17610	17620	17610	494
348	20230703	132100	507362730	17610	17630	17690	17610	858
349	20230703	132000	492245730	17640	17640	17640	17640	178
350	20230703	131900	489105810	17650	17660	17660	17650	627
351	20230703	131800	478036200	17660	17690	17690	17660	60
352	20230703	131700	476976300	17670	17680	17680	17670	494
353	20230703	131600	468245240	17680	17680	17680	17680	101
354	20230703	131500	466459560	17680	17680	17680	17680	71
355	20230703	131400	465204280	17680	17680	17680	17680	3
356	20230703	131300	465151240	17680	17680	17680	17680	77
357	20230703	131200	463789880	17680	17680	17680	17680	575
358	20230703	131100	453623880	17680	17680	17680	17680	0
359	20230703	131000	453623880	17680	17690	17690	17680	236
360	20230703	130900	449451350	17690	17690	17690	17690	99
361	20230703	130800	447700040	17690	17690	17690	17690	119
362	20230703	130700	445594930	17690	17690	17690	17690	0
363	20230703	130600	445594930	17690	17700	17700	17690	184
364	20230703	130500	442338580	17700	17700	17700	17700	141
365	20230703	130400	439842880	17700	17700	17700	17700	0
366	20230703	130300	439842880	17700	17710	17710	17700	1359
367	20230703	130200	415775580	17720	17720	17720	17720	10
368	20230703	130100	415598380	17720	17720	17720	17720	30
369	20230703	130000	415066780	17710	17710	17710	17710	0
370	20230703	125900	415066780	17710	17710	17710	17710	154
371	20230703	125800	412339440	17720	17720	17720	17720	11
372	20230703	125700	412144520	17720	17720	17720	17720	1
373	20230703	125600	412126800	17720	17720	17720	17720	10
374	20230703	125500	411949600	17720	17720	17720	17720	0
375	20230703	125400	411949600	17720	17720	17720	17720	0
376	20230703	125300	411949600	17720	17710	17720	17710	82
377	20230703	125200	410497370	17710	17710	17710	17710	0
378	20230703	125100	410497370	17710	17710	17710	17710	0
379	20230703	125000	410497370	17710	17710	17710	17710	0
380	20230703	124900	410497370	17710	17720	17720	17710	424
381	20230703	124800	402987130	17730	17730	17730	17730	1
382	20230703	124700	402969400	17720	17720	17720	17720	0
383	20230703	124600	402969400	17720	17720	17720	17720	30
384	20230703	124500	402437800	17730	17720	17730	17720	28
385	20230703	124400	401941620	17720	17720	17720	17720	36
386	20230703	124300	401303700	17720	17720	17720	17720	0
387	20230703	124200	401303700	17720	17720	17720	17720	5
388	20230703	124100	401215100	17720	17720	17720	17720	61
389	20230703	124000	400134180	17730	17750	17750	17730	311
390	20230703	123900	394620130	17740	17740	17740	17740	10
391	20230703	123800	394442730	17750	17750	17750	17750	0
392	20230703	123700	394442730	17750	17750	17750	17750	0
393	20230703	123600	394442730	17750	17750	17750	17750	0
394	20230703	123500	394442730	17750	17750	17750	17750	0
395	20230703	123400	394442730	17750	17740	17750	17740	23
396	20230703	123300	394034510	17750	17750	17750	17750	20
397	20230703	123200	393679510	17750	17750	17750	17750	0
398	20230703	123100	393679510	17750	17750	17750	17750	14
399	20230703	123000	393431010	17730	17730	17730	17730	2
400	20230703	122900	393395550	17750	17750	17750	17750	100
401	20230703	122800	391620550	17760	17760	17760	17760	0
402	20230703	122700	391620550	17760	17760	17760	17760	31
403	20230703	122600	391069990	17740	17740	17740	17740	0
404	20230703	122500	391069990	17740	17740	17740	17740	0
405	20230703	122400	391069990	17740	17740	17740	17740	50
406	20230703	122300	390182990	17760	17760	17760	17760	3
407	20230703	122200	390129710	17760	17760	17760	17760	0
408	20230703	122100	390129710	17760	17760	17760	17760	1
409	20230703	122000	390111950	17750	17750	17750	17750	0
410	20230703	121900	390111950	17750	17750	17750	17750	20
411	20230703	121800	389756950	17750	17750	17750	17750	120
412	20230703	121700	387626950	17750	17750	17750	17750	20
413	20230703	121600	387271950	17750	17750	17750	17750	25
414	20230703	121500	386828200	17770	17750	17770	17750	647
415	20230703	121400	375333950	17740	17740	17740	17740	0
416	20230703	121300	375333950	17740	17740	17740	17740	0
417	20230703	121200	375333950	17740	17740	17740	17740	49
418	20230703	121100	374464690	17750	17750	17750	17750	5
419	20230703	121000	374375940	17750	17750	17750	17750	44
420	20230703	120900	373594940	17750	17770	17770	17750	51
421	20230703	120800	372688690	17770	17770	17770	17770	0
422	20230703	120700	372688690	17770	17770	17770	17770	10
423	20230703	120600	372510990	17770	17770	17770	17770	0
424	20230703	120500	372510990	17770	17770	17770	17770	0
425	20230703	120400	372510990	17770	17770	17770	17770	0
426	20230703	120300	372510990	17770	17770	17770	17770	0
427	20230703	120200	372510990	17770	17770	17770	17770	27
428	20230703	120100	372031200	17770	17770	17770	17710	237
429	20230703	120000	367830320	17780	17780	17780	17780	1
430	20230703	115900	367812540	17780	17750	17780	17750	22
431	20230703	115800	367421440	17730	17730	17730	17730	31
432	20230703	115700	366871810	17720	17720	17720	17720	135
433	20230703	115600	364479610	17710	17710	17710	17710	0
434	20230703	115500	364479610	17710	17710	17710	17710	1
435	20230703	115400	364461900	17700	17700	17700	17700	0
436	20230703	115300	364461900	17700	17700	17700	17700	2
437	20230703	115200	364426500	17700	17700	17700	17700	93
438	20230703	115100	362780400	17680	17680	17680	17680	0
439	20230703	115000	362780400	17680	17680	17680	17680	0
440	20230703	114900	362780400	17680	17680	17680	17680	0
441	20230703	114800	362780400	17680	17680	17680	17680	400
442	20230703	114700	355708400	17670	17670	17670	17670	40
443	20230703	114600	355001600	17670	17680	17680	17670	134
444	20230703	114500	352633230	17680	17680	17680	17680	1
445	20230703	114400	352615550	17680	17680	17680	17680	0
446	20230703	114300	352615550	17680	17690	17690	17680	54
447	20230703	114200	351660820	17700	17700	17700	17700	0
448	20230703	114100	351660820	17700	17700	17700	17700	0
449	20230703	114000	351660820	17700	17700	17700	17700	0
450	20230703	113900	351660820	17700	17700	17700	17700	0
451	20230703	113800	351660820	17700	17700	17700	17700	0
452	20230703	113700	351660820	17700	17700	17700	17700	5
453	20230703	113600	351572320	17670	17700	17700	17670	29
454	20230703	113500	351059320	17700	17670	17700	17670	52
455	20230703	113400	350140450	17660	17660	17660	17660	0
456	20230703	113300	350140450	17660	17700	17700	17660	1165
457	20230703	113200	329542640	17700	17700	17700	17700	78
458	20230703	113100	328162040	17700	17700	17700	17700	0
459	20230703	113000	328162040	17700	17700	17700	17700	0
460	20230703	112900	328162040	17700	17710	17710	17700	162
461	20230703	112800	325293620	17710	17710	17710	17710	152
462	20230703	112700	322601700	17710	17710	17710	17710	2
463	20230703	112600	322566280	17710	17710	17710	17710	0
464	20230703	112500	322566280	17710	17710	17710	17710	88
465	20230703	112400	321007800	17710	17710	17710	17710	9
466	20230703	112300	320848410	17710	17710	17710	17710	3
467	20230703	112200	320795280	17710	17700	17710	17700	391
468	20230703	112100	313870870	17710	17710	17710	17710	145
469	20230703	112000	311302920	17710	17710	17710	17710	0
470	20230703	111900	311302920	17710	17710	17710	17710	0
471	20230703	111800	311302920	17710	17710	17710	17710	29
472	20230703	111700	310789330	17710	17710	17710	17710	0
473	20230703	111600	310789330	17710	17710	17710	17710	4
474	20230703	111500	310718490	17710	17710	17710	17710	1
475	20230703	111400	310700780	17700	17700	17700	17700	0
476	20230703	111300	310700780	17700	17700	17700	17700	65
477	20230703	111200	309550280	17700	17700	17700	17700	0
478	20230703	111100	309550280	17700	17700	17700	17700	0
479	20230703	111000	309550280	17700	17700	17700	17700	37
480	20230703	110900	308895380	17700	17700	17710	17700	13
481	20230703	110800	308665250	17700	17710	17710	17700	301
482	20230703	110700	303337340	17720	17720	17720	17720	0
483	20230703	110600	303337340	17720	17720	17720	17720	0
484	20230703	110500	303337340	17720	17720	17720	17720	0
485	20230703	110400	303337340	17720	17720	17720	17720	6
486	20230703	110300	303231020	17710	17710	17710	17710	100
487	20230703	110200	301460020	17720	17720	17720	17720	0
488	20230703	110100	301460020	17720	17720	17720	17720	2
489	20230703	110000	301424580	17720	17720	17720	17720	1
490	20230703	105900	301406860	17720	17710	17720	17710	167
491	20230703	105800	298449280	17700	17700	17700	17700	147
492	20230703	105700	295847380	17700	17710	17710	17700	232
493	20230703	105600	291740960	17710	17710	17710	17710	156
494	20230703	105500	288978200	17710	17710	17710	17710	1
495	20230703	105400	288960490	17720	17720	17720	17720	2
496	20230703	105300	288925050	17720	17720	17720	17720	2
497	20230703	105200	288889610	17720	17720	17720	17720	8
498	20230703	105100	288747850	17720	17710	17720	17710	22
499	20230703	105000	288358080	17710	17720	17740	17710	12
500	20230703	104900	288145430	17720	17720	17720	17720	4
501	20230703	104800	288074550	17700	17720	17720	17700	406
502	20230703	104700	280886350	17740	17740	17740	17740	62
503	20230703	104600	279786470	17740	17740	17740	17740	0
504	20230703	104500	279786470	17740	17740	17740	17740	0
505	20230703	104400	279786470	17740	17740	17740	17740	60
506	20230703	104300	278722070	17740	17740	17740	17740	85
507	20230703	104200	277214170	17740	17730	17740	17730	592
508	20230703	104100	266713970	17720	17720	17720	17720	18
509	20230703	104000	266395010	17720	17720	17720	17720	60
510	20230703	103900	265331810	17720	17720	17720	17720	61
511	20230703	103800	264250890	17720	17720	17720	17720	0
512	20230703	103700	264250890	17720	17720	17720	17720	0
513	20230703	103600	264250890	17720	17730	17730	17720	147
514	20230703	103500	261644630	17720	17720	17720	17720	98
515	20230703	103400	259908070	17730	17730	17730	17730	0
516	20230703	103300	259908070	17730	17730	17730	17730	360
517	20230703	103200	253525270	17740	17740	17740	17740	0
518	20230703	103100	253525270	17740	17740	17740	17740	18
519	20230703	103000	253205950	17740	17740	17740	17740	1
520	20230703	102900	253188210	17730	17730	17730	17730	30
521	20230703	102800	252656310	17730	17730	17730	17730	115
522	20230703	102700	250617360	17740	17740	17740	17740	40
523	20230703	102600	249907760	17740	17750	17750	17740	182
524	20230703	102500	246678880	17740	17740	17740	17740	0
525	20230703	102400	246678880	17740	17740	17740	17740	0
526	20230703	102300	246678880	17740	17750	17750	17740	45
527	20230703	102200	245880140	17790	17790	17790	17790	3
528	20230703	102100	245826770	17740	17760	17760	17740	194
529	20230703	102000	242382000	17770	17770	17770	17770	55
530	20230703	101900	241404650	17770	17770	17770	17770	14
531	20230703	101800	241155870	17760	17760	17760	17760	126
532	20230703	101700	238918110	17760	17760	17760	17760	0
533	20230703	101600	238918110	17760	17760	17760	17760	100
534	20230703	101500	237142110	17760	17760	17760	17760	0
535	20230703	101400	237142110	17760	17760	17760	17760	700
536	20230703	101300	224710110	17760	17760	17760	17760	544
537	20230703	101200	215048670	17760	17760	17760	17760	0
538	20230703	101100	215048670	17760	17760	17760	17760	210
539	20230703	101000	211319070	17760	17760	17760	17760	0
540	20230703	100900	211319070	17760	17760	17760	17760	0
541	20230703	100800	211319070	17760	17760	17760	17760	0
542	20230703	100700	211319070	17760	17760	17760	17760	100
543	20230703	100600	209543070	17760	17800	17800	17760	15
544	20230703	100500	209276470	17800	17800	17800	17800	16
545	20230703	100400	208991670	17800	17790	17800	17790	564
546	20230703	100300	198953930	17790	17750	17790	17750	132
547	20230703	100200	196609870	17730	17730	17730	17730	1
548	20230703	100100	196592140	17780	17780	17780	17780	50
549	20230703	100000	195703140	17730	17730	17730	17730	15
550	20230703	095900	195437190	17730	17760	17760	17730	93
551	20230703	095800	193787390	17760	17760	17760	17760	120
552	20230703	095700	191656190	17790	17800	17800	17790	57
553	20230703	095600	190641960	17810	17810	17810	17810	2
554	20230703	095500	190606340	17820	17820	17820	17820	11
555	20230703	095400	190410320	17800	17800	17800	17800	0
556	20230703	095300	190410320	17800	17800	17800	17800	221
557	20230703	095200	186476520	17820	17820	17820	17820	0
558	20230703	095100	186476520	17820	17810	17820	17810	2
559	20230703	095000	186440890	17820	17830	17830	17820	5
560	20230703	094900	186351780	17830	17830	17830	17830	0
561	20230703	094800	186351780	17830	17840	17840	17830	19
562	20230703	094700	186013000	17830	17830	17830	17830	0
563	20230703	094600	186013000	17830	17830	17830	17830	2
564	20230703	094500	185977340	17840	17840	17840	17840	2
565	20230703	094400	185941660	17840	17840	17840	17840	0
566	20230703	094300	185941660	17840	17840	17840	17840	100
567	20230703	094200	184157660	17840	17840	17840	17840	12
568	20230703	094100	183943580	17850	17850	17850	17850	0
569	20230703	094000	183943580	17850	17850	17850	17850	0
570	20230703	093900	183943580	17850	17830	17850	17830	401
571	20230703	093800	176792560	17830	17830	17830	17830	0
572	20230703	093700	176792560	17830	17810	17830	17810	155
573	20230703	093600	174031290	17810	17790	17810	17790	10
574	20230703	093500	173853340	17790	17800	17800	17790	5
575	20230703	093400	173764370	17800	17800	17800	17800	2
576	20230703	093300	173728770	17800	17800	17800	17800	7
577	20230703	093200	173604170	17760	17760	17810	17760	26
578	20230703	093100	173142360	17760	17760	17800	17750	434
579	20230703	093000	165437400	17750	17810	17810	17750	439
580	20230703	092900	157638870	17830	17830	17830	17830	0
581	20230703	092800	157638870	17830	17830	17830	17830	1
582	20230703	092700	157621040	17830	17830	17830	17830	1
583	20230703	092600	157603210	17830	17830	17830	17830	102
584	20230703	092500	155784550	17830	17830	17830	17830	174
585	20230703	092400	152682130	17830	17840	17850	17830	60
586	20230703	092300	151611580	17830	17780	17830	17780	925
587	20230703	092200	135150410	17770	17770	17770	17770	313
588	20230703	092100	129588400	17780	17780	17780	17780	0
589	20230703	092000	129588400	17780	17760	17780	17750	373
590	20230703	091900	122958260	17780	17750	17780	17750	31
591	20230703	091800	122407460	17770	17730	17770	17730	551
592	20230703	091700	112625330	17740	17740	17740	17740	1
593	20230703	091600	112607590	17750	17740	17750	17740	132
594	20230703	091500	110265060	17750	17730	17750	17730	293
595	20230703	091400	105069470	17660	17660	17660	17660	47
596	20230703	091300	104239450	17730	17730	17730	17730	1
597	20230703	091200	104221720	17730	17660	17730	17660	105
598	20230703	091100	102367350	17660	17660	17660	17650	264
599	20230703	091000	97706250	17660	17660	17660	17660	0
600	20230703	090900	97706250	17660	17730	17730	17660	38
601	20230703	090800	97033740	17740	17740	17750	17740	106
602	20230703	090700	95153240	17750	17700	17750	17700	492
603	20230703	090600	86436670	17610	17610	17610	17610	0
604	20230703	090500	86436670	17610	17690	17720	17610	127
605	20230703	090400	84192550	17720	17720	17720	17720	34
606	20230703	090300	83590070	17730	17660	17730	17660	330
607	20230703	090200	77754600	17570	17600	17600	17570	601
608	20230703	090100	67183120	17610	17610	17610	17610	3
609	20230703	090000	67130290	17560	17540	17730	17540	3823