KissMeData/041930/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191300	575524130	9540	9540	9540	9540	1922
3	20230703	191200	575524130	9540	9540	9540	9540	0
4	20230703	191100	575524130	9540	9540	9540	9540	0
5	20230703	191000	575524130	9540	9540	9540	9540	0
6	20230703	190900	575524130	9540	9540	9540	9540	0
7	20230703	190800	575524130	9540	9540	9540	9540	0
8	20230703	190700	575524130	9540	9540	9540	9540	0
9	20230703	190600	575524130	9540	9540	9540	9540	0
10	20230703	190500	575524130	9540	9540	9540	9540	0
11	20230703	190400	575524130	9540	9540	9540	9540	0
12	20230703	190300	575524130	9540	9540	9540	9540	0
13	20230703	190200	575524130	9540	9540	9540	9540	0
14	20230703	190100	575524130	9540	9540	9540	9540	0
15	20230703	190000	575524130	9540	9540	9540	9540	0
16	20230703	185900	575524130	9540	9540	9540	9540	0
17	20230703	185800	575524130	9540	9540	9540	9540	0
18	20230703	185700	575524130	9540	9540	9540	9540	0
19	20230703	185600	575524130	9540	9540	9540	9540	0
20	20230703	185500	575524130	9540	9540	9540	9540	0
21	20230703	185400	575524130	9540	9540	9540	9540	0
22	20230703	185300	575524130	9540	9540	9540	9540	0
23	20230703	185200	575524130	9540	9540	9540	9540	0
24	20230703	185100	575524130	9540	9540	9540	9540	0
25	20230703	185000	575524130	9540	9540	9540	9540	0
26	20230703	184900	575524130	9540	9540	9540	9540	0
27	20230703	184800	575524130	9540	9540	9540	9540	0
28	20230703	184700	575524130	9540	9540	9540	9540	0
29	20230703	184600	575524130	9540	9540	9540	9540	0
30	20230703	184500	575524130	9540	9540	9540	9540	0
31	20230703	184400	575524130	9540	9540	9540	9540	0
32	20230703	184300	575524130	9540	9540	9540	9540	1922
33	20230703	184200	575524130	9540	9540	9540	9540	0
34	20230703	184100	575524130	9540	9540	9540	9540	0
35	20230703	184000	575524130	9540	9540	9540	9540	0
36	20230703	183900	575524130	9540	9540	9540	9540	0
37	20230703	183800	575524130	9540	9540	9540	9540	0
38	20230703	183700	575524130	9540	9540	9540	9540	0
39	20230703	183600	575524130	9540	9540	9540	9540	0
40	20230703	183500	575524130	9540	9540	9540	9540	0
41	20230703	183400	575524130	9540	9540	9540	9540	0
42	20230703	183300	575524130	9540	9540	9540	9540	0
43	20230703	183200	575524130	9540	9540	9540	9540	0
44	20230703	183100	575524130	9540	9540	9540	9540	0
45	20230703	183000	575524130	9540	9540	9540	9540	0
46	20230703	182900	575524130	9540	9540	9540	9540	0
47	20230703	182800	575524130	9540	9540	9540	9540	0
48	20230703	182700	575524130	9540	9540	9540	9540	0
49	20230703	182600	575524130	9540	9540	9540	9540	0
50	20230703	182500	575524130	9540	9540	9540	9540	0
51	20230703	182400	575524130	9540	9540	9540	9540	0
52	20230703	182300	575524130	9540	9540	9540	9540	0
53	20230703	182200	575524130	9540	9540	9540	9540	0
54	20230703	182100	575524130	9540	9540	9540	9540	0
55	20230703	182000	575524130	9540	9540	9540	9540	0
56	20230703	181900	575524130	9540	9540	9540	9540	0
57	20230703	181800	575524130	9540	9540	9540	9540	0
58	20230703	181700	575524130	9540	9540	9540	9540	0
59	20230703	181600	575524130	9540	9540	9540	9540	0
60	20230703	181500	575524130	9540	9540	9540	9540	0
61	20230703	181400	575524130	9540	9540	9540	9540	0
62	20230703	181300	575524130	9540	9540	9540	9540	1922
63	20230703	181200	575524130	9540	9540	9540	9540	0
64	20230703	181100	575524130	9540	9540	9540	9540	0
65	20230703	181000	575524130	9540	9540	9540	9540	0
66	20230703	180900	575524130	9540	9540	9540	9540	0
67	20230703	180800	575524130	9540	9540	9540	9540	0
68	20230703	180700	575524130	9540	9540	9540	9540	0
69	20230703	180600	575524130	9540	9540	9540	9540	0
70	20230703	180500	575524130	9540	9540	9540	9540	0
71	20230703	180400	575524130	9540	9540	9540	9540	0
72	20230703	180300	575524130	9540	9540	9540	9540	0
73	20230703	180200	575524130	9540	9540	9540	9540	0
74	20230703	180100	575524130	9540	9540	9540	9540	0
75	20230703	180000	575524130	9540	9540	9540	9540	0
76	20230703	175900	575524130	9540	9540	9540	9540	0
77	20230703	175800	575524130	9540	9540	9540	9540	0
78	20230703	175700	575524130	9540	9540	9540	9540	0
79	20230703	175600	575524130	9540	9540	9540	9540	0
80	20230703	175500	575524130	9540	9540	9540	9540	0
81	20230703	175400	575524130	9540	9540	9540	9540	0
82	20230703	175300	575524130	9540	9540	9540	9540	0
83	20230703	175200	575524130	9540	9540	9540	9540	0
84	20230703	175100	575524130	9540	9540	9540	9540	0
85	20230703	175000	575524130	9540	9540	9540	9540	0
86	20230703	174900	575524130	9540	9540	9540	9540	0
87	20230703	174800	575524130	9540	9540	9540	9540	0
88	20230703	174700	575524130	9540	9540	9540	9540	0
89	20230703	174600	575524130	9540	9540	9540	9540	0
90	20230703	174500	575524130	9540	9540	9540	9540	0
91	20230703	174400	575524130	9540	9540	9540	9540	0
92	20230703	174300	575524130	9540	9540	9540	9540	1922
93	20230703	174200	575524130	9540	9540	9540	9540	0
94	20230703	174100	575524130	9540	9540	9540	9540	0
95	20230703	174000	575524130	9540	9540	9540	9540	0
96	20230703	173900	575524130	9540	9540	9540	9540	0
97	20230703	173800	575524130	9540	9540	9540	9540	0
98	20230703	173700	575524130	9540	9540	9540	9540	0
99	20230703	173600	575524130	9540	9540	9540	9540	0
100	20230703	173500	575524130	9540	9540	9540	9540	0
101	20230703	173400	575524130	9540	9540	9540	9540	0
102	20230703	173300	575524130	9540	9540	9540	9540	0
103	20230703	173200	575524130	9540	9540	9540	9540	0
104	20230703	173100	575524130	9540	9540	9540	9540	0
105	20230703	173000	575524130	9540	9540	9540	9540	0
106	20230703	172900	575524130	9540	9540	9540	9540	0
107	20230703	172800	575524130	9540	9540	9540	9540	0
108	20230703	172700	575524130	9540	9540	9540	9540	0
109	20230703	172600	575524130	9540	9540	9540	9540	0
110	20230703	172500	575524130	9540	9540	9540	9540	0
111	20230703	172400	575524130	9540	9540	9540	9540	0
112	20230703	172300	575524130	9540	9540	9540	9540	0
113	20230703	172200	575524130	9540	9540	9540	9540	0
114	20230703	172100	575524130	9540	9540	9540	9540	0
115	20230703	172000	575524130	9540	9540	9540	9540	0
116	20230703	171900	575524130	9540	9540	9540	9540	0
117	20230703	171800	575524130	9540	9540	9540	9540	0
118	20230703	171700	575524130	9540	9540	9540	9540	0
119	20230703	171600	575524130	9540	9540	9540	9540	0
120	20230703	171500	575524130	9540	9540	9540	9540	0
121	20230703	171400	575524130	9540	9540	9540	9540	0
122	20230703	171300	575524130	9540	9540	9540	9540	1922
123	20230703	171200	575524130	9540	9540	9540	9540	0
124	20230703	171100	575524130	9540	9540	9540	9540	0
125	20230703	171000	575524130	9540	9540	9540	9540	0
126	20230703	170900	575524130	9540	9540	9540	9540	0
127	20230703	170800	575524130	9540	9540	9540	9540	0
128	20230703	170700	575524130	9540	9540	9540	9540	0
129	20230703	170600	575524130	9540	9540	9540	9540	0
130	20230703	170500	575524130	9540	9540	9540	9540	0
131	20230703	170400	575524130	9540	9540	9540	9540	0
132	20230703	170300	575524130	9540	9540	9540	9540	0
133	20230703	170200	575524130	9540	9540	9540	9540	0
134	20230703	170100	575524130	9540	9540	9540	9540	0
135	20230703	170000	575524130	9540	9540	9540	9540	0
136	20230703	165900	575524130	9540	9540	9540	9540	0
137	20230703	165800	575524130	9540	9540	9540	9540	0
138	20230703	165700	575524130	9540	9540	9540	9540	0
139	20230703	165600	575524130	9540	9540	9540	9540	0
140	20230703	165500	575524130	9540	9540	9540	9540	0
141	20230703	165400	575524130	9540	9540	9540	9540	0
142	20230703	165300	575524130	9540	9540	9540	9540	0
143	20230703	165200	575524130	9540	9540	9540	9540	0
144	20230703	165100	575524130	9540	9540	9540	9540	0
145	20230703	165000	575524130	9540	9540	9540	9540	0
146	20230703	164900	575524130	9540	9540	9540	9540	0
147	20230703	164800	575524130	9540	9540	9540	9540	0
148	20230703	164700	575524130	9540	9540	9540	9540	0
149	20230703	164600	575524130	9540	9540	9540	9540	0
150	20230703	164500	575524130	9540	9540	9540	9540	0
151	20230703	164400	575524130	9540	9540	9540	9540	0
152	20230703	164300	575524130	9540	9540	9540	9540	1922
153	20230703	164200	575524130	9540	9540	9540	9540	0
154	20230703	164100	575524130	9540	9540	9540	9540	0
155	20230703	164000	575524130	9540	9540	9540	9540	0
156	20230703	163900	575524130	9540	9540	9540	9540	0
157	20230703	163800	575524130	9540	9540	9540	9540	0
158	20230703	163700	575524130	9540	9540	9540	9540	0
159	20230703	163600	575524130	9540	9540	9540	9540	0
160	20230703	163500	575524130	9540	9540	9540	9540	0
161	20230703	163400	575524130	9540	9540	9540	9540	0
162	20230703	163300	575524130	9540	9540	9540	9540	0
163	20230703	163200	575524130	9540	9540	9540	9540	0
164	20230703	163100	575524130	9540	9540	9540	9540	0
165	20230703	163000	575524130	9540	9540	9540	9540	0
166	20230703	162900	575524130	9540	9540	9540	9540	0
167	20230703	162800	575524130	9540	9540	9540	9540	0
168	20230703	162700	575524130	9540	9540	9540	9540	0
169	20230703	162600	575524130	9540	9540	9540	9540	0
170	20230703	162500	575524130	9540	9540	9540	9540	0
171	20230703	162400	575524130	9540	9540	9540	9540	0
172	20230703	162300	575524130	9540	9540	9540	9540	0
173	20230703	162200	575524130	9540	9540	9540	9540	0
174	20230703	162100	575524130	9540	9540	9540	9540	0
175	20230703	162000	575524130	9540	9540	9540	9540	0
176	20230703	161900	575524130	9540	9540	9540	9540	0
177	20230703	161800	575524130	9540	9540	9540	9540	0
178	20230703	161700	575524130	9540	9540	9540	9540	0
179	20230703	161600	575524130	9540	9540	9540	9540	0
180	20230703	161500	575524130	9540	9540	9540	9540	0
181	20230703	161400	575524130	9540	9540	9540	9540	0
182	20230703	161300	575524130	9540	9540	9540	9540	1922
183	20230703	161200	575524130	9540	9540	9540	9540	0
184	20230703	161100	575524130	9540	9540	9540	9540	0
185	20230703	161000	575524130	9540	9540	9540	9540	0
186	20230703	160900	575524130	9540	9540	9540	9540	0
187	20230703	160800	575524130	9540	9540	9540	9540	0
188	20230703	160700	575524130	9540	9540	9540	9540	0
189	20230703	160600	575524130	9540	9540	9540	9540	0
190	20230703	160500	575524130	9540	9540	9540	9540	0
191	20230703	160400	575524130	9540	9540	9540	9540	0
192	20230703	160300	575524130	9540	9540	9540	9540	0
193	20230703	160200	575524130	9540	9540	9540	9540	0
194	20230703	160100	575524130	9540	9540	9540	9540	0
195	20230703	160000	575524130	9540	9540	9540	9540	0
196	20230703	155900	575524130	9540	9540	9540	9540	0
197	20230703	155800	575524130	9540	9540	9540	9540	0
198	20230703	155700	575524130	9540	9540	9540	9540	0
199	20230703	155600	575524130	9540	9540	9540	9540	0
200	20230703	155500	575524130	9540	9540	9540	9540	0
201	20230703	155400	575524130	9540	9540	9540	9540	0
202	20230703	155300	575524130	9540	9540	9540	9540	0
203	20230703	155200	575524130	9540	9540	9540	9540	0
204	20230703	155100	575524130	9540	9540	9540	9540	0
205	20230703	155000	575524130	9540	9540	9540	9540	0
206	20230703	154900	575524130	9540	9540	9540	9540	0
207	20230703	154800	575524130	9540	9540	9540	9540	0
208	20230703	154700	575524130	9540	9540	9540	9540	0
209	20230703	154600	575524130	9540	9540	9540	9540	0
210	20230703	154500	575524130	9540	9540	9540	9540	0
211	20230703	154400	575524130	9540	9540	9540	9540	0
212	20230703	154300	575524130	9540	9540	9540	9540	1922
213	20230703	154200	575524130	9540	9540	9540	9540	0
214	20230703	154100	575524130	9540	9540	9540	9540	0
215	20230703	154000	575524130	9540	9540	9540	9540	0
216	20230703	153900	575524130	9540	9540	9540	9540	0
217	20230703	153800	575524130	9540	9540	9540	9540	0
218	20230703	153700	575524130	9540	9540	9540	9540	0
219	20230703	153600	575524130	9540	9540	9540	9540	0
220	20230703	153500	575524130	9540	9540	9540	9540	0
221	20230703	153400	575524130	9540	9540	9540	9540	0
222	20230703	153300	575524130	9540	9540	9540	9540	0
223	20230703	153200	575524130	9540	9540	9540	9540	0
224	20230703	153100	575524130	9540	9540	9540	9540	0
225	20230703	153000	575524130	9540	9540	9540	9540	1922
226	20230703	152900	557188250	9540	9540	9540	9540	0
227	20230703	152800	557188250	9540	9540	9540	9540	0
228	20230703	152700	557188250	9540	9540	9540	9540	0
229	20230703	152600	557188250	9540	9540	9540	9540	0
230	20230703	152500	557188250	9540	9540	9540	9540	0
231	20230703	152400	557188250	9540	9540	9540	9540	0
232	20230703	152300	557188250	9540	9540	9540	9540	0
233	20230703	152200	557188250	9540	9540	9540	9540	0
234	20230703	152100	557188250	9540	9540	9540	9540	0
235	20230703	152000	557188250	9540	9540	9540	9540	0
236	20230703	151900	557188250	9540	9530	9540	9530	156
237	20230703	151800	555700170	9530	9530	9530	9530	109
238	20230703	151700	554661400	9530	9530	9530	9530	28
239	20230703	151600	554394560	9530	9530	9540	9530	7
240	20230703	151500	554327840	9530	9540	9540	9530	79
241	20230703	151400	553574580	9540	9540	9540	9540	1
242	20230703	151300	553565040	9540	9540	9540	9540	2
243	20230703	151200	553545960	9540	9540	9540	9540	48
244	20230703	151100	553088040	9540	9540	9550	9530	128
245	20230703	151000	551866900	9550	9550	9550	9550	13
246	20230703	150900	551742750	9550	9540	9550	9540	334
247	20230703	150800	548556380	9540	9530	9540	9530	628
248	20230703	150700	542566260	9540	9540	9540	9530	102
249	20230703	150600	541594160	9540	9540	9540	9540	31
250	20230703	150500	541298420	9540	9540	9540	9540	66
251	20230703	150400	540668780	9540	9550	9550	9540	907
252	20230703	150300	532015970	9550	9550	9550	9550	4
253	20230703	150200	531977770	9550	9550	9550	9530	1055
254	20230703	150100	521923460	9550	9550	9550	9550	114
255	20230703	150000	520834760	9550	9550	9550	9550	14
256	20230703	145900	520701060	9540	9540	9540	9540	100
257	20230703	145800	519747060	9540	9550	9550	9540	100
258	20230703	145700	518792850	9550	9560	9560	9550	76
259	20230703	145600	518066980	9550	9560	9560	9550	16
260	20230703	145500	517914040	9560	9560	9560	9560	14
261	20230703	145400	517780200	9560	9560	9560	9560	15
262	20230703	145300	517636800	9560	9560	9560	9560	14
263	20230703	145200	517502960	9550	9560	9560	9550	77
264	20230703	145100	516767540	9560	9560	9560	9560	8
265	20230703	145000	516691060	9560	9560	9560	9560	297
266	20230703	144900	513851740	9560	9560	9560	9560	7
267	20230703	144800	513784820	9560	9560	9560	9560	41
268	20230703	144700	513392860	9560	9560	9560	9560	7
269	20230703	144600	513325940	9560	9560	9560	9560	26
270	20230703	144500	513077380	9560	9550	9560	9550	111
271	20230703	144400	512017260	9550	9550	9550	9550	2
272	20230703	144300	511998160	9550	9560	9560	9550	1372
273	20230703	144200	498895470	9570	9580	9580	9570	106
274	20230703	144100	497880910	9570	9580	9580	9570	10
275	20230703	144000	497785130	9580	9580	9580	9580	7
276	20230703	143900	497718070	9580	9580	9580	9580	5
277	20230703	143800	497670170	9580	9580	9580	9580	86
278	20230703	143700	496846290	9580	9580	9580	9580	103
279	20230703	143600	495859550	9580	9580	9580	9580	139
280	20230703	143500	494527930	9580	9580	9580	9570	60
281	20230703	143400	493953140	9570	9580	9580	9570	90
282	20230703	143300	493091430	9580	9580	9580	9580	329
283	20230703	143200	489939610	9580	9580	9580	9580	493
284	20230703	143100	485216670	9570	9570	9570	9570	50
285	20230703	143000	484738170	9570	9570	9570	9570	0
286	20230703	142900	484738170	9570	9570	9570	9570	638
287	20230703	142800	478632510	9570	9570	9580	9570	1031
288	20230703	142700	468762800	9570	9570	9570	9570	14
289	20230703	142600	468628820	9570	9570	9570	9570	7
290	20230703	142500	468561830	9570	9570	9570	9570	21
291	20230703	142400	468360860	9560	9560	9560	9560	3
292	20230703	142300	468332180	9560	9560	9560	9560	0
293	20230703	142200	468332180	9560	9560	9560	9560	66
294	20230703	142100	467701220	9570	9570	9570	9570	124
295	20230703	142000	466514540	9570	9570	9570	9570	8
296	20230703	141900	466437980	9570	9570	9570	9570	10
297	20230703	141800	466342280	9570	9570	9570	9570	8
298	20230703	141700	466265720	9550	9580	9580	9550	16
299	20230703	141600	466112470	9550	9550	9550	9550	0
300	20230703	141500	466112470	9550	9550	9550	9550	9
301	20230703	141400	466026520	9550	9570	9580	9550	219
302	20230703	141300	463934520	9570	9570	9570	9570	29
303	20230703	141200	463656990	9570	9570	9570	9570	19
304	20230703	141100	463475160	9570	9570	9570	9570	0
305	20230703	141000	463475160	9570	9570	9570	9570	1007
306	20230703	140900	453838170	9570	9570	9570	9570	14
307	20230703	140800	453704190	9560	9560	9560	9560	1
308	20230703	140700	453694630	9560	9570	9570	9560	11
309	20230703	140600	453589400	9570	9570	9570	9570	14
310	20230703	140500	453455420	9570	9570	9570	9570	8
311	20230703	140400	453378860	9550	9570	9570	9550	8
312	20230703	140300	453302320	9570	9550	9570	9550	6378
313	20230703	140200	392380550	9540	9540	9540	9540	99
314	20230703	140100	391436090	9540	9540	9540	9540	39
315	20230703	140000	391064030	9540	9540	9540	9540	10
316	20230703	135900	390968630	9540	9540	9540	9540	0
317	20230703	135800	390968630	9540	9540	9550	9540	333
318	20230703	135700	387791610	9540	9540	9540	9540	0
319	20230703	135600	387791610	9540	9540	9540	9540	1
320	20230703	135500	387782070	9540	9540	9540	9540	9
321	20230703	135400	387696210	9540	9540	9540	9540	53
322	20230703	135300	387190590	9540	9540	9540	9540	370
323	20230703	135200	383660790	9530	9530	9530	9530	9
324	20230703	135100	383575020	9530	9530	9530	9530	19
325	20230703	135000	383393950	9530	9530	9530	9530	11
326	20230703	134900	383289120	9540	9540	9540	9540	0
327	20230703	134800	383289120	9540	9540	9540	9540	27
328	20230703	134700	383031540	9540	9540	9540	9540	21
329	20230703	134600	382831200	9540	9530	9540	9530	152
330	20230703	134500	381382550	9530	9540	9540	9530	15
331	20230703	134400	381239470	9550	9550	9550	9550	2
332	20230703	134300	381220370	9550	9550	9550	9550	15
333	20230703	134200	381077120	9550	9550	9550	9550	9
334	20230703	134100	380991170	9530	9550	9550	9530	71
335	20230703	134000	380314360	9550	9550	9550	9550	0
336	20230703	133900	380314360	9550	9550	9550	9550	9
337	20230703	133800	380228410	9550	9550	9550	9530	22
338	20230703	133700	380018530	9550	9550	9550	9550	9
339	20230703	133600	379932580	9540	9540	9540	9540	183
340	20230703	133500	378186760	9540	9540	9540	9540	0
341	20230703	133400	378186760	9540	9540	9540	9540	28
342	20230703	133300	377919640	9540	9540	9540	9540	18
343	20230703	133200	377747920	9530	9530	9530	9530	291
344	20230703	133100	374974690	9550	9550	9550	9550	1
345	20230703	133000	374965140	9550	9550	9550	9550	18
346	20230703	132900	374793240	9540	9540	9540	9540	0
347	20230703	132800	374793240	9540	9540	9540	9540	20
348	20230703	132700	374602440	9540	9540	9540	9540	0
349	20230703	132600	374602440	9540	9540	9540	9540	10
350	20230703	132500	374507040	9540	9540	9540	9540	0
351	20230703	132400	374507040	9540	9540	9540	9540	11
352	20230703	132300	374402100	9550	9550	9550	9550	0
353	20230703	132200	374402100	9550	9550	9550	9550	0
354	20230703	132100	374402100	9550	9550	9550	9550	1
355	20230703	132000	374392550	9550	9550	9550	9550	13
356	20230703	131900	374268400	9550	9550	9550	9550	0
357	20230703	131800	374268400	9550	9550	9550	9550	0
358	20230703	131700	374268400	9550	9550	9550	9550	0
359	20230703	131600	374268400	9550	9550	9550	9550	0
360	20230703	131500	374268400	9550	9550	9550	9550	0
361	20230703	131400	374268400	9550	9550	9550	9550	1
362	20230703	131300	374258850	9540	9540	9540	9540	1546
363	20230703	131200	359510010	9540	9540	9540	9540	256
364	20230703	131100	357067770	9540	9540	9540	9540	0
365	20230703	131000	357067770	9540	9540	9540	9540	0
366	20230703	130900	357067770	9540	9540	9540	9540	0
367	20230703	130800	357067770	9540	9540	9540	9540	32
368	20230703	130700	356762490	9550	9550	9550	9550	0
369	20230703	130600	356762490	9550	9550	9550	9550	0
370	20230703	130500	356762490	9550	9550	9550	9550	3
371	20230703	130400	356733840	9540	9540	9540	9540	1
372	20230703	130300	356724300	9540	9540	9540	9540	589
373	20230703	130200	351105240	9520	9520	9520	9520	1
374	20230703	130100	351095720	9520	9520	9520	9520	0
375	20230703	130000	351095720	9520	9520	9520	9520	0
376	20230703	125900	351095720	9520	9520	9520	9520	0
377	20230703	125800	351095720	9520	9530	9530	9520	1810
378	20230703	125700	333857910	9530	9530	9530	9530	50
379	20230703	125600	333381410	9530	9530	9530	9530	86
380	20230703	125500	332561830	9530	9530	9530	9530	45
381	20230703	125400	332132980	9530	9530	9530	9530	0
382	20230703	125300	332132980	9530	9530	9530	9530	0
383	20230703	125200	332132980	9530	9530	9530	9530	0
384	20230703	125100	332132980	9530	9530	9530	9530	0
385	20230703	125000	332132980	9530	9530	9530	9530	0
386	20230703	124900	332132980	9530	9530	9530	9530	20
387	20230703	124800	331942380	9540	9540	9540	9540	0
388	20230703	124700	331942380	9540	9540	9540	9540	0
389	20230703	124600	331942380	9540	9540	9540	9540	2
390	20230703	124500	331923300	9540	9530	9540	9530	185
391	20230703	124400	330160240	9530	9530	9530	9530	0
392	20230703	124300	330160240	9530	9530	9530	9530	0
393	20230703	124200	330160240	9530	9530	9530	9530	1
394	20230703	124100	330150710	9520	9520	9530	9520	235
395	20230703	124000	327913460	9530	9530	9530	9530	129
396	20230703	123900	326684090	9530	9530	9530	9530	203
397	20230703	123800	324749500	9530	9530	9530	9530	0
398	20230703	123700	324749500	9530	9530	9530	9530	301
399	20230703	123600	321880970	9530	9530	9530	9530	3
400	20230703	123500	321852380	9530	9530	9530	9530	0
401	20230703	123400	321852380	9530	9530	9530	9530	0
402	20230703	123300	321852380	9530	9530	9530	9530	13
403	20230703	123200	321728490	9520	9530	9530	9520	52
404	20230703	123100	321233340	9530	9530	9530	9530	517
405	20230703	123000	316306330	9530	9530	9530	9530	28
406	20230703	122900	316039490	9530	9520	9530	9520	361
407	20230703	122800	312602550	9520	9520	9520	9520	0
408	20230703	122700	312602550	9520	9520	9520	9520	0
409	20230703	122600	312602550	9520	9520	9520	9520	11
410	20230703	122500	312497830	9530	9530	9530	9530	60
411	20230703	122400	311926030	9530	9530	9530	9530	0
412	20230703	122300	311926030	9530	9530	9530	9530	0
413	20230703	122200	311926030	9530	9530	9530	9530	20
414	20230703	122100	311735430	9520	9520	9520	9520	0
415	20230703	122000	311735430	9520	9520	9520	9520	0
416	20230703	121900	311735430	9520	9520	9520	9520	58
417	20230703	121800	311183270	9530	9530	9530	9530	0
418	20230703	121700	311183270	9530	9530	9530	9530	0
419	20230703	121600	311183270	9530	9530	9530	9530	0
420	20230703	121500	311183270	9530	9530	9530	9530	0
421	20230703	121400	311183270	9530	9530	9530	9530	0
422	20230703	121300	311183270	9530	9530	9530	9530	1
423	20230703	121200	311173740	9530	9530	9530	9530	0
424	20230703	121100	311173740	9530	9530	9530	9530	0
425	20230703	121000	311173740	9530	9530	9530	9530	0
426	20230703	120900	311173740	9530	9530	9530	9530	0
427	20230703	120800	311173740	9530	9530	9530	9530	0
428	20230703	120700	311173740	9530	9540	9540	9530	21
429	20230703	120600	310973600	9530	9530	9530	9530	278
430	20230703	120500	308324260	9520	9520	9520	9520	10
431	20230703	120400	308229060	9520	9520	9520	9520	251
432	20230703	120300	305839540	9530	9530	9530	9530	0
433	20230703	120200	305839540	9530	9530	9530	9530	1
434	20230703	120100	305830010	9530	9530	9530	9530	0
435	20230703	120000	305830010	9530	9530	9530	9530	571
436	20230703	115900	300388380	9520	9520	9520	9520	0
437	20230703	115800	300388380	9520	9520	9520	9520	0
438	20230703	115700	300388380	9520	9520	9520	9520	0
439	20230703	115600	300388380	9520	9520	9520	9520	0
440	20230703	115500	300388380	9520	9520	9520	9520	0
441	20230703	115400	300388380	9520	9520	9520	9520	0
442	20230703	115300	300388380	9520	9520	9520	9520	0
443	20230703	115200	300388380	9520	9520	9520	9520	0
444	20230703	115100	300388380	9520	9520	9520	9520	0
445	20230703	115000	300388380	9520	9520	9520	9520	0
446	20230703	114900	300388380	9520	9520	9520	9520	1
447	20230703	114800	300378860	9530	9530	9530	9530	18
448	20230703	114700	300207320	9530	9530	9530	9530	0
449	20230703	114600	300207320	9530	9530	9530	9530	20
450	20230703	114500	300016720	9510	9510	9510	9510	0
451	20230703	114400	300016720	9510	9510	9510	9510	0
452	20230703	114300	300016720	9510	9510	9510	9510	0
453	20230703	114200	300016720	9510	9510	9510	9510	0
454	20230703	114100	300016720	9510	9510	9510	9510	0
455	20230703	114000	300016720	9510	9510	9510	9510	0
456	20230703	113900	300016720	9510	9510	9510	9510	0
457	20230703	113800	300016720	9510	9510	9510	9510	32
458	20230703	113700	299712400	9520	9520	9520	9520	67
459	20230703	113600	299074560	9520	9520	9520	9520	0
460	20230703	113500	299074560	9520	9520	9520	9520	929
461	20230703	113400	290230480	9520	9520	9520	9520	0
462	20230703	113300	290230480	9520	9520	9520	9520	204
463	20230703	113200	288288400	9520	9520	9520	9520	0
464	20230703	113100	288288400	9520	9520	9520	9520	0
465	20230703	113000	288288400	9520	9520	9520	9520	0
466	20230703	112900	288288400	9520	9520	9520	9520	581
467	20230703	112800	282757280	9520	9520	9520	9520	245
468	20230703	112700	280424880	9520	9520	9520	9520	0
469	20230703	112600	280424880	9520	9520	9520	9520	0
470	20230703	112500	280424880	9520	9520	9520	9520	135
471	20230703	112400	279139680	9530	9530	9530	9530	10
472	20230703	112300	279044380	9520	9530	9530	9520	360
473	20230703	112200	275617080	9530	9530	9530	9530	0
474	20230703	112100	275617080	9530	9530	9530	9530	823
475	20230703	112000	267773890	9540	9540	9540	9540	0
476	20230703	111900	267773890	9540	9540	9540	9530	65
477	20230703	111800	267154290	9550	9550	9550	9550	20
478	20230703	111700	266963290	9550	9550	9550	9550	0
479	20230703	111600	266963290	9550	9550	9550	9550	31
480	20230703	111500	266667240	9550	9550	9550	9550	0
481	20230703	111400	266667240	9550	9550	9550	9550	0
482	20230703	111300	266667240	9550	9550	9550	9550	10
483	20230703	111200	266571740	9550	9550	9550	9550	0
484	20230703	111100	266571740	9550	9550	9550	9550	10
485	20230703	111000	266476240	9550	9550	9550	9550	0
486	20230703	110900	266476240	9550	9550	9550	9550	0
487	20230703	110800	266476240	9550	9530	9550	9530	600
488	20230703	110700	260752540	9530	9540	9540	9530	18
489	20230703	110600	260580900	9530	9530	9530	9530	110
490	20230703	110500	259532600	9540	9540	9540	9540	10
491	20230703	110400	259437200	9540	9530	9540	9530	151
492	20230703	110300	257998160	9540	9530	9540	9530	19
493	20230703	110200	257816950	9540	9540	9540	9540	0
494	20230703	110100	257816950	9540	9540	9540	9540	14
495	20230703	110000	257683390	9540	9540	9540	9540	8
496	20230703	105900	257607070	9530	9530	9530	9530	52
497	20230703	105800	257111510	9520	9520	9520	9520	0
498	20230703	105700	257111510	9520	9520	9520	9520	0
499	20230703	105600	257111510	9520	9540	9540	9520	305
500	20230703	105500	254206900	9540	9540	9540	9540	514
501	20230703	105400	249303340	9540	9540	9540	9540	10
502	20230703	105300	249207940	9540	9530	9540	9530	115
503	20230703	105200	248111840	9540	9540	9540	9540	0
504	20230703	105100	248111840	9540	9540	9540	9540	0
505	20230703	105000	248111840	9540	9540	9540	9540	0
506	20230703	104900	248111840	9540	9540	9540	9540	0
507	20230703	104800	248111840	9540	9550	9550	9540	72
508	20230703	104700	247424340	9550	9550	9550	9550	214
509	20230703	104600	245380640	9550	9550	9550	9550	2
510	20230703	104500	245361540	9530	9530	9530	9530	3
511	20230703	104400	245332950	9550	9550	9550	9550	0
512	20230703	104300	245332950	9550	9540	9550	9540	826
513	20230703	104200	237452740	9540	9540	9540	9540	0
514	20230703	104100	237452740	9540	9540	9540	9540	89
515	20230703	104000	236603680	9530	9530	9530	9530	11
516	20230703	103900	236498850	9540	9540	9540	9540	0
517	20230703	103800	236498850	9540	9540	9540	9540	0
518	20230703	103700	236498850	9540	9530	9540	9530	134
519	20230703	103600	235221690	9530	9530	9530	9530	50
520	20230703	103500	234745190	9540	9530	9540	9530	155
521	20230703	103400	233266990	9530	9530	9530	9530	9
522	20230703	103300	233181220	9540	9540	9540	9540	38
523	20230703	103200	232818700	9540	9540	9540	9540	20
524	20230703	103100	232627900	9540	9540	9540	9540	0
525	20230703	103000	232627900	9540	9540	9540	9540	286
526	20230703	102900	229899460	9540	9540	9540	9540	258
527	20230703	102800	227438140	9550	9550	9550	9550	0
528	20230703	102700	227438140	9550	9560	9560	9550	369
529	20230703	102600	223914150	9560	9550	9560	9550	990
530	20230703	102500	214459510	9550	9550	9550	9550	0
531	20230703	102400	214459510	9550	9550	9550	9550	0
532	20230703	102300	214459510	9550	9550	9550	9550	68
533	20230703	102200	213810110	9550	9550	9550	9550	33
534	20230703	102100	213494960	9540	9540	9540	9540	488
535	20230703	102000	208839440	9530	9530	9530	9530	0
536	20230703	101900	208839440	9530	9530	9530	9530	80
537	20230703	101800	208077040	9510	9510	9510	9510	0
538	20230703	101700	208077040	9510	9510	9510	9510	41
539	20230703	101600	207687130	9510	9500	9510	9500	705
540	20230703	101500	200985580	9500	9500	9500	9500	0
541	20230703	101400	200985580	9500	9500	9500	9500	130
542	20230703	101300	199750580	9510	9510	9510	9510	20
543	20230703	101200	199560380	9510	9510	9510	9510	15
544	20230703	101100	199417730	9500	9500	9500	9500	20
545	20230703	101000	199227730	9510	9520	9520	9510	500
546	20230703	100900	194472120	9530	9530	9530	9530	0
547	20230703	100800	194472120	9530	9530	9530	9530	91
548	20230703	100700	193604890	9530	9530	9530	9530	40
549	20230703	100600	193223690	9530	9530	9530	9530	0
550	20230703	100500	193223690	9530	9530	9530	9530	18
551	20230703	100400	193052150	9530	9530	9530	9530	10
552	20230703	100300	192956850	9530	9530	9530	9530	111
553	20230703	100200	191899020	9530	9530	9530	9530	6
554	20230703	100100	191841840	9530	9530	9530	9530	6
555	20230703	100000	191784660	9530	9530	9530	9530	101
556	20230703	095900	190822130	9500	9530	9530	9500	279
557	20230703	095800	188165400	9500	9510	9510	9500	945
558	20230703	095700	179185990	9520	9520	9520	9520	50
559	20230703	095600	178709990	9520	9530	9530	9520	73
560	20230703	095500	178014930	9530	9530	9530	9530	10
561	20230703	095400	177919630	9520	9520	9520	9520	2
562	20230703	095300	177900590	9520	9520	9520	9520	210
563	20230703	095200	175901390	9510	9520	9520	9510	174
564	20230703	095100	174246350	9510	9520	9520	9510	31
565	20230703	095000	173951240	9530	9530	9530	9530	482
566	20230703	094900	169357780	9530	9540	9540	9530	26
567	20230703	094800	169109750	9540	9540	9540	9540	28
568	20230703	094700	168842630	9540	9540	9540	9540	194
569	20230703	094600	166991870	9540	9540	9540	9540	0
570	20230703	094500	166991870	9540	9550	9550	9540	218
571	20230703	094400	164911970	9540	9540	9540	9540	221
572	20230703	094300	162803630	9540	9540	9540	9540	4
573	20230703	094200	162765470	9550	9550	9550	9530	240
574	20230703	094100	160477670	9550	9540	9550	9540	288
575	20230703	094000	157730140	9540	9540	9540	9540	71
576	20230703	093900	157052800	9540	9540	9540	9540	0
577	20230703	093800	157052800	9540	9540	9540	9540	65
578	20230703	093700	156432700	9550	9550	9550	9550	12
579	20230703	093600	156318100	9550	9560	9560	9550	65
580	20230703	093500	155697300	9550	9560	9560	9550	125
581	20230703	093400	154502310	9560	9560	9560	9560	246
582	20230703	093300	152150550	9560	9560	9560	9560	18
583	20230703	093200	151978470	9550	9560	9560	9540	729
584	20230703	093100	145010350	9550	9500	9550	9500	4380
585	20230703	093000	103225770	9500	9500	9500	9500	0
586	20230703	092900	103225770	9500	9530	9540	9500	1760
587	20230703	092800	86480520	9530	9530	9530	9530	2
588	20230703	092700	86461460	9540	9540	9540	9540	25
589	20230703	092600	86222960	9530	9530	9540	9530	248
590	20230703	092500	83859420	9530	9530	9530	9520	508
591	20230703	092400	79018190	9530	9530	9530	9530	0
592	20230703	092300	79018190	9530	9530	9530	9530	18
593	20230703	092200	78846650	9530	9530	9530	9530	444
594	20230703	092100	74615330	9530	9530	9530	9530	20
595	20230703	092000	74424730	9540	9530	9540	9530	85
596	20230703	091900	73614450	9540	9530	9540	9530	28
597	20230703	091800	73347430	9540	9540	9540	9540	86
598	20230703	091700	72526990	9540	9540	9540	9540	80
599	20230703	091600	71763790	9540	9530	9540	9530	894
600	20230703	091500	63241600	9530	9520	9530	9520	4
601	20230703	091400	63203490	9540	9540	9540	9540	10
602	20230703	091300	63108090	9520	9520	9520	9520	15
603	20230703	091200	62965290	9510	9530	9530	9510	200
604	20230703	091100	61063060	9540	9550	9550	9540	12
605	20230703	091000	60948480	9550	9550	9550	9550	100
606	20230703	090900	59993480	9550	9540	9550	9540	7
607	20230703	090800	59926690	9540	9540	9550	9540	449
608	20230703	090700	55643100	9540	9510	9550	9500	2117
609	20230703	090600	35470980	9520	9510	9520	9510	867
610	20230703	090500	27217620	9520	9520	9530	9520	184
611	20230703	090400	25464950	9520	9500	9530	9500	593
612	20230703	090300	19819960	9500	9500	9520	9480	1157
613	20230703	090200	8828580	9500	9470	9500	9470	769
614	20230703	090100	1528530	9460	9460	9460	9460	12
615	20230703	090000	1415010	9450	9420	9450	9420	150