KissMeData/094820/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194300	991890250	13680	13680	13680	13680	1083
3	20230703	194200	991890250	13680	13680	13680	13680	0
4	20230703	194100	991890250	13680	13680	13680	13680	0
5	20230703	194000	991890250	13680	13680	13680	13680	0
6	20230703	193900	991890250	13680	13680	13680	13680	0
7	20230703	193800	991890250	13680	13680	13680	13680	0
8	20230703	193700	991890250	13680	13680	13680	13680	0
9	20230703	193600	991890250	13680	13680	13680	13680	0
10	20230703	193500	991890250	13680	13680	13680	13680	0
11	20230703	193400	991890250	13680	13680	13680	13680	0
12	20230703	193300	991890250	13680	13680	13680	13680	0
13	20230703	193200	991890250	13680	13680	13680	13680	0
14	20230703	193100	991890250	13680	13680	13680	13680	0
15	20230703	193000	991890250	13680	13680	13680	13680	0
16	20230703	192900	991890250	13680	13680	13680	13680	0
17	20230703	192800	991890250	13680	13680	13680	13680	0
18	20230703	192700	991890250	13680	13680	13680	13680	0
19	20230703	192600	991890250	13680	13680	13680	13680	0
20	20230703	192500	991890250	13680	13680	13680	13680	0
21	20230703	192400	991890250	13680	13680	13680	13680	0
22	20230703	192300	991890250	13680	13680	13680	13680	0
23	20230703	192200	991890250	13680	13680	13680	13680	0
24	20230703	192100	991890250	13680	13680	13680	13680	0
25	20230703	192000	991890250	13680	13680	13680	13680	0
26	20230703	191900	991890250	13680	13680	13680	13680	0
27	20230703	191800	991890250	13680	13680	13680	13680	0
28	20230703	191700	991890250	13680	13680	13680	13680	0
29	20230703	191600	991890250	13680	13680	13680	13680	0
30	20230703	191500	991890250	13680	13680	13680	13680	0
31	20230703	191400	991890250	13680	13680	13680	13680	0
32	20230703	191300	991890250	13680	13680	13680	13680	1083
33	20230703	191200	991890250	13680	13680	13680	13680	0
34	20230703	191100	991890250	13680	13680	13680	13680	0
35	20230703	191000	991890250	13680	13680	13680	13680	0
36	20230703	190900	991890250	13680	13680	13680	13680	0
37	20230703	190800	991890250	13680	13680	13680	13680	0
38	20230703	190700	991890250	13680	13680	13680	13680	0
39	20230703	190600	991890250	13680	13680	13680	13680	0
40	20230703	190500	991890250	13680	13680	13680	13680	0
41	20230703	190400	991890250	13680	13680	13680	13680	0
42	20230703	190300	991890250	13680	13680	13680	13680	0
43	20230703	190200	991890250	13680	13680	13680	13680	0
44	20230703	190100	991890250	13680	13680	13680	13680	0
45	20230703	190000	991890250	13680	13680	13680	13680	0
46	20230703	185900	991890250	13680	13680	13680	13680	0
47	20230703	185800	991890250	13680	13680	13680	13680	0
48	20230703	185700	991890250	13680	13680	13680	13680	0
49	20230703	185600	991890250	13680	13680	13680	13680	0
50	20230703	185500	991890250	13680	13680	13680	13680	0
51	20230703	185400	991890250	13680	13680	13680	13680	0
52	20230703	185300	991890250	13680	13680	13680	13680	0
53	20230703	185200	991890250	13680	13680	13680	13680	0
54	20230703	185100	991890250	13680	13680	13680	13680	0
55	20230703	185000	991890250	13680	13680	13680	13680	0
56	20230703	184900	991890250	13680	13680	13680	13680	0
57	20230703	184800	991890250	13680	13680	13680	13680	0
58	20230703	184700	991890250	13680	13680	13680	13680	0
59	20230703	184600	991890250	13680	13680	13680	13680	0
60	20230703	184500	991890250	13680	13680	13680	13680	0
61	20230703	184400	991890250	13680	13680	13680	13680	0
62	20230703	184300	991890250	13680	13680	13680	13680	1083
63	20230703	184200	991890250	13680	13680	13680	13680	0
64	20230703	184100	991890250	13680	13680	13680	13680	0
65	20230703	184000	991890250	13680	13680	13680	13680	0
66	20230703	183900	991890250	13680	13680	13680	13680	0
67	20230703	183800	991890250	13680	13680	13680	13680	0
68	20230703	183700	991890250	13680	13680	13680	13680	0
69	20230703	183600	991890250	13680	13680	13680	13680	0
70	20230703	183500	991890250	13680	13680	13680	13680	0
71	20230703	183400	991890250	13680	13680	13680	13680	0
72	20230703	183300	991890250	13680	13680	13680	13680	0
73	20230703	183200	991890250	13680	13680	13680	13680	0
74	20230703	183100	991890250	13680	13680	13680	13680	0
75	20230703	183000	991890250	13680	13680	13680	13680	0
76	20230703	182900	991890250	13680	13680	13680	13680	0
77	20230703	182800	991890250	13680	13680	13680	13680	0
78	20230703	182700	991890250	13680	13680	13680	13680	0
79	20230703	182600	991890250	13680	13680	13680	13680	0
80	20230703	182500	991890250	13680	13680	13680	13680	0
81	20230703	182400	991890250	13680	13680	13680	13680	0
82	20230703	182300	991890250	13680	13680	13680	13680	0
83	20230703	182200	991890250	13680	13680	13680	13680	0
84	20230703	182100	991890250	13680	13680	13680	13680	0
85	20230703	182000	991890250	13680	13680	13680	13680	0
86	20230703	181900	991890250	13680	13680	13680	13680	0
87	20230703	181800	991890250	13680	13680	13680	13680	0
88	20230703	181700	991890250	13680	13680	13680	13680	0
89	20230703	181600	991890250	13680	13680	13680	13680	0
90	20230703	181500	991890250	13680	13680	13680	13680	0
91	20230703	181400	991890250	13680	13680	13680	13680	0
92	20230703	181300	991890250	13680	13680	13680	13680	1083
93	20230703	181200	991890250	13680	13680	13680	13680	0
94	20230703	181100	991890250	13680	13680	13680	13680	0
95	20230703	181000	991890250	13680	13680	13680	13680	0
96	20230703	180900	991890250	13680	13680	13680	13680	0
97	20230703	180800	991890250	13680	13680	13680	13680	0
98	20230703	180700	991890250	13680	13680	13680	13680	0
99	20230703	180600	991890250	13680	13680	13680	13680	0
100	20230703	180500	991890250	13680	13680	13680	13680	0
101	20230703	180400	991890250	13680	13680	13680	13680	0
102	20230703	180300	991890250	13680	13680	13680	13680	0
103	20230703	180200	991890250	13680	13680	13680	13680	0
104	20230703	180100	991890250	13680	13680	13680	13680	0
105	20230703	180000	991890250	13680	13680	13680	13680	0
106	20230703	175900	991890250	13680	13680	13680	13680	0
107	20230703	175800	991890250	13680	13680	13680	13680	0
108	20230703	175700	991890250	13680	13680	13680	13680	0
109	20230703	175600	991890250	13680	13680	13680	13680	0
110	20230703	175500	991890250	13680	13680	13680	13680	0
111	20230703	175400	991890250	13680	13680	13680	13680	0
112	20230703	175300	991890250	13680	13680	13680	13680	0
113	20230703	175200	991890250	13680	13680	13680	13680	0
114	20230703	175100	991890250	13680	13680	13680	13680	0
115	20230703	175000	991890250	13680	13680	13680	13680	0
116	20230703	174900	991890250	13680	13680	13680	13680	0
117	20230703	174800	991890250	13680	13680	13680	13680	0
118	20230703	174700	991890250	13680	13680	13680	13680	0
119	20230703	174600	991890250	13680	13680	13680	13680	0
120	20230703	174500	991890250	13680	13680	13680	13680	0
121	20230703	174400	991890250	13680	13680	13680	13680	0
122	20230703	174300	991890250	13680	13680	13680	13680	1083
123	20230703	174200	991890250	13680	13680	13680	13680	0
124	20230703	174100	991890250	13680	13680	13680	13680	0
125	20230703	174000	991890250	13680	13680	13680	13680	0
126	20230703	173900	991890250	13680	13680	13680	13680	0
127	20230703	173800	991890250	13680	13680	13680	13680	0
128	20230703	173700	991890250	13680	13680	13680	13680	0
129	20230703	173600	991890250	13680	13680	13680	13680	0
130	20230703	173500	991890250	13680	13680	13680	13680	0
131	20230703	173400	991890250	13680	13680	13680	13680	0
132	20230703	173300	991890250	13680	13680	13680	13680	0
133	20230703	173200	991890250	13680	13680	13680	13680	0
134	20230703	173100	991890250	13680	13680	13680	13680	0
135	20230703	173000	991890250	13680	13680	13680	13680	0
136	20230703	172900	991890250	13680	13680	13680	13680	0
137	20230703	172800	991890250	13680	13680	13680	13680	0
138	20230703	172700	991890250	13680	13680	13680	13680	0
139	20230703	172600	991890250	13680	13680	13680	13680	0
140	20230703	172500	991890250	13680	13680	13680	13680	0
141	20230703	172400	991890250	13680	13680	13680	13680	0
142	20230703	172300	991890250	13680	13680	13680	13680	0
143	20230703	172200	991890250	13680	13680	13680	13680	0
144	20230703	172100	991890250	13680	13680	13680	13680	0
145	20230703	172000	991890250	13680	13680	13680	13680	0
146	20230703	171900	991890250	13680	13680	13680	13680	0
147	20230703	171800	991890250	13680	13680	13680	13680	0
148	20230703	171700	991890250	13680	13680	13680	13680	0
149	20230703	171600	991890250	13680	13680	13680	13680	0
150	20230703	171500	991890250	13680	13680	13680	13680	0
151	20230703	171400	991890250	13680	13680	13680	13680	0
152	20230703	171300	991890250	13680	13680	13680	13680	1083
153	20230703	171200	991890250	13680	13680	13680	13680	0
154	20230703	171100	991890250	13680	13680	13680	13680	0
155	20230703	171000	991890250	13680	13680	13680	13680	0
156	20230703	170900	991890250	13680	13680	13680	13680	0
157	20230703	170800	991890250	13680	13680	13680	13680	0
158	20230703	170700	991890250	13680	13680	13680	13680	0
159	20230703	170600	991890250	13680	13680	13680	13680	0
160	20230703	170500	991890250	13680	13680	13680	13680	0
161	20230703	170400	991890250	13680	13680	13680	13680	0
162	20230703	170300	991890250	13680	13680	13680	13680	0
163	20230703	170200	991890250	13680	13680	13680	13680	0
164	20230703	170100	991890250	13680	13680	13680	13680	0
165	20230703	170000	991890250	13680	13680	13680	13680	0
166	20230703	165900	991890250	13680	13680	13680	13680	0
167	20230703	165800	991890250	13680	13680	13680	13680	0
168	20230703	165700	991890250	13680	13680	13680	13680	0
169	20230703	165600	991890250	13680	13680	13680	13680	0
170	20230703	165500	991890250	13680	13680	13680	13680	0
171	20230703	165400	991890250	13680	13680	13680	13680	0
172	20230703	165300	991890250	13680	13680	13680	13680	0
173	20230703	165200	991890250	13680	13680	13680	13680	0
174	20230703	165100	991890250	13680	13680	13680	13680	0
175	20230703	165000	991890250	13680	13680	13680	13680	0
176	20230703	164900	991890250	13680	13680	13680	13680	0
177	20230703	164800	991890250	13680	13680	13680	13680	0
178	20230703	164700	991890250	13680	13680	13680	13680	0
179	20230703	164600	991890250	13680	13680	13680	13680	0
180	20230703	164500	991890250	13680	13680	13680	13680	0
181	20230703	164400	991890250	13680	13680	13680	13680	0
182	20230703	164300	991890250	13680	13680	13680	13680	1083
183	20230703	164200	991890250	13680	13680	13680	13680	0
184	20230703	164100	991890250	13680	13680	13680	13680	0
185	20230703	164000	991890250	13680	13680	13680	13680	0
186	20230703	163900	991890250	13680	13680	13680	13680	0
187	20230703	163800	991890250	13680	13680	13680	13680	0
188	20230703	163700	991890250	13680	13680	13680	13680	0
189	20230703	163600	991890250	13680	13680	13680	13680	0
190	20230703	163500	991890250	13680	13680	13680	13680	0
191	20230703	163400	991890250	13680	13680	13680	13680	0
192	20230703	163300	991890250	13680	13680	13680	13680	0
193	20230703	163200	991890250	13680	13680	13680	13680	0
194	20230703	163100	991890250	13680	13680	13680	13680	0
195	20230703	163000	991890250	13680	13680	13680	13680	0
196	20230703	162900	991890250	13680	13680	13680	13680	0
197	20230703	162800	991890250	13680	13680	13680	13680	0
198	20230703	162700	991890250	13680	13680	13680	13680	0
199	20230703	162600	991890250	13680	13680	13680	13680	0
200	20230703	162500	991890250	13680	13680	13680	13680	0
201	20230703	162400	991890250	13680	13680	13680	13680	0
202	20230703	162300	991890250	13680	13680	13680	13680	0
203	20230703	162200	991890250	13680	13680	13680	13680	0
204	20230703	162100	991890250	13680	13680	13680	13680	0
205	20230703	162000	991890250	13680	13680	13680	13680	0
206	20230703	161900	991890250	13680	13680	13680	13680	0
207	20230703	161800	991890250	13680	13680	13680	13680	0
208	20230703	161700	991890250	13680	13680	13680	13680	0
209	20230703	161600	991890250	13680	13680	13680	13680	0
210	20230703	161500	991890250	13680	13680	13680	13680	0
211	20230703	161400	991890250	13680	13680	13680	13680	0
212	20230703	161300	991890250	13680	13680	13680	13680	1083
213	20230703	161200	991890250	13680	13680	13680	13680	0
214	20230703	161100	991890250	13680	13680	13680	13680	0
215	20230703	161000	991890250	13680	13680	13680	13680	0
216	20230703	160900	991890250	13680	13680	13680	13680	0
217	20230703	160800	991890250	13680	13680	13680	13680	0
218	20230703	160700	991890250	13680	13680	13680	13680	0
219	20230703	160600	991890250	13680	13680	13680	13680	0
220	20230703	160500	991890250	13680	13680	13680	13680	0
221	20230703	160400	991890250	13680	13680	13680	13680	0
222	20230703	160300	991890250	13680	13680	13680	13680	0
223	20230703	160200	991890250	13680	13680	13680	13680	0
224	20230703	160100	991890250	13680	13680	13680	13680	0
225	20230703	160000	991890250	13680	13680	13680	13680	0
226	20230703	155900	991890250	13680	13680	13680	13680	0
227	20230703	155800	991890250	13680	13680	13680	13680	0
228	20230703	155700	991890250	13680	13680	13680	13680	0
229	20230703	155600	991890250	13680	13680	13680	13680	0
230	20230703	155500	991890250	13680	13680	13680	13680	0
231	20230703	155400	991890250	13680	13680	13680	13680	0
232	20230703	155300	991890250	13680	13680	13680	13680	0
233	20230703	155200	991890250	13680	13680	13680	13680	0
234	20230703	155100	991890250	13680	13680	13680	13680	0
235	20230703	155000	991890250	13680	13680	13680	13680	0
236	20230703	154900	991890250	13680	13680	13680	13680	0
237	20230703	154800	991890250	13680	13680	13680	13680	0
238	20230703	154700	991890250	13680	13680	13680	13680	0
239	20230703	154600	991890250	13680	13680	13680	13680	0
240	20230703	154500	991890250	13680	13680	13680	13680	0
241	20230703	154400	991890250	13680	13680	13680	13680	0
242	20230703	154300	991890250	13680	13680	13680	13680	1083
243	20230703	154200	991890250	13680	13680	13680	13680	0
244	20230703	154100	991890250	13680	13680	13680	13680	0
245	20230703	154000	991890250	13680	13680	13680	13680	0
246	20230703	153900	991890250	13680	13680	13680	13680	0
247	20230703	153800	991890250	13680	13680	13680	13680	0
248	20230703	153700	991890250	13680	13680	13680	13680	0
249	20230703	153600	991890250	13680	13680	13680	13680	0
250	20230703	153500	991890250	13680	13680	13680	13680	0
251	20230703	153400	991890250	13680	13680	13680	13680	0
252	20230703	153300	991890250	13680	13680	13680	13680	0
253	20230703	153200	991890250	13680	13680	13680	13680	0
254	20230703	153100	991890250	13680	13680	13680	13680	0
255	20230703	153000	991890250	13680	13680	13680	13680	1083
256	20230703	152900	977074810	13680	13680	13680	13680	0
257	20230703	152800	977074810	13680	13680	13680	13680	0
258	20230703	152700	977074810	13680	13680	13680	13680	0
259	20230703	152600	977074810	13680	13680	13680	13680	0
260	20230703	152500	977074810	13680	13680	13680	13680	0
261	20230703	152400	977074810	13680	13680	13680	13680	0
262	20230703	152300	977074810	13680	13680	13680	13680	0
263	20230703	152200	977074810	13680	13680	13680	13680	0
264	20230703	152100	977074810	13680	13680	13680	13680	0
265	20230703	152000	977074810	13680	13680	13680	13680	0
266	20230703	151900	977074810	13680	13680	13680	13680	105
267	20230703	151800	975638410	13680	13680	13680	13680	0
268	20230703	151700	975638410	13680	13680	13680	13680	20
269	20230703	151600	975364810	13680	13670	13680	13670	526
270	20230703	151500	968169140	13670	13670	13670	13670	51
271	20230703	151400	967471970	13680	13680	13680	13670	267
272	20230703	151300	963819610	13680	13670	13680	13670	13
273	20230703	151200	963641880	13670	13680	13680	13670	1330
274	20230703	151100	945460370	13680	13680	13680	13680	51
275	20230703	151000	944762690	13670	13670	13670	13670	113
276	20230703	150900	943217980	13660	13660	13660	13660	20
277	20230703	150800	942944780	13650	13650	13660	13650	100
278	20230703	150700	941578980	13660	13630	13660	13630	760
279	20230703	150600	931203220	13640	13640	13640	13640	101
280	20230703	150500	929825580	13640	13650	13650	13640	457
281	20230703	150400	923588530	13660	13660	13660	13660	244
282	20230703	150300	920255490	13650	13650	13650	13650	218
283	20230703	150200	917279790	13630	13650	13650	13630	21
284	20230703	150100	916993450	13650	13630	13650	13630	341
285	20230703	150000	912341100	13630	13630	13630	13630	26
286	20230703	145900	911986720	13630	13640	13640	13630	31
287	20230703	145800	911564120	13640	13650	13650	13640	304
288	20230703	145700	907417510	13640	13640	13640	13640	200
289	20230703	145600	904689510	13640	13640	13640	13640	70
290	20230703	145500	903734710	13640	13640	13640	13640	37
291	20230703	145400	903230030	13640	13610	13640	13610	2067
292	20230703	145300	875078110	13610	13610	13610	13610	1118
293	20230703	145200	859862130	13600	13600	13610	13600	2648
294	20230703	145100	823849310	13610	13610	13610	13600	146
295	20230703	145000	821862590	13610	13620	13620	13610	346
296	20230703	144900	817153130	13620	13620	13620	13620	0
297	20230703	144800	817153130	13620	13620	13620	13620	32
298	20230703	144700	816717290	13620	13620	13620	13620	0
299	20230703	144600	816717290	13620	13610	13620	13610	155
300	20230703	144500	814606940	13620	13620	13620	13620	45
301	20230703	144400	813994040	13620	13620	13620	13620	1
302	20230703	144300	813980420	13620	13620	13620	13620	1
303	20230703	144200	813966800	13610	13610	13610	13610	219
304	20230703	144100	810986210	13600	13610	13610	13600	988
305	20230703	144000	797545350	13610	13620	13620	13610	447
306	20230703	143900	791460860	13630	13630	13630	13630	41
307	20230703	143800	790902030	13630	13630	13630	13630	0
308	20230703	143700	790902030	13630	13630	13630	13620	97
309	20230703	143600	789580480	13640	13640	13640	13640	57
310	20230703	143500	788803000	13640	13640	13640	13640	346
311	20230703	143400	784083560	13640	13630	13640	13630	266
312	20230703	143300	780455910	13630	13600	13630	13600	521
313	20230703	143200	773370280	13610	13610	13610	13610	293
314	20230703	143100	769382550	13600	13600	13600	13600	0
315	20230703	143000	769382550	13600	13600	13600	13600	0
316	20230703	142900	769382550	13600	13600	13600	13600	0
317	20230703	142800	769382550	13600	13600	13600	13600	5
318	20230703	142700	769314550	13600	13590	13600	13590	64
319	20230703	142600	768444290	13600	13590	13600	13590	51
320	20230703	142500	767751190	13590	13590	13590	13590	0
321	20230703	142400	767751190	13590	13590	13590	13590	52
322	20230703	142300	767044510	13590	13590	13590	13590	0
323	20230703	142200	767044510	13590	13590	13590	13590	0
324	20230703	142100	767044510	13590	13580	13590	13580	229
325	20230703	142000	763932500	13590	13590	13590	13590	0
326	20230703	141900	763932500	13590	13590	13590	13590	52
327	20230703	141800	763225820	13590	13590	13590	13590	73
328	20230703	141700	762233750	13590	13590	13590	13590	5
329	20230703	141600	762165800	13580	13590	13590	13580	17
330	20230703	141500	761934840	13590	13590	13590	13590	0
331	20230703	141400	761934840	13590	13590	13590	13590	22
332	20230703	141300	761635860	13600	13600	13600	13600	0
333	20230703	141200	761635860	13600	13600	13600	13580	31
334	20230703	141100	761214280	13600	13600	13600	13600	0
335	20230703	141000	761214280	13600	13600	13600	13600	0
336	20230703	140900	761214280	13600	13600	13600	13600	0
337	20230703	140800	761214280	13600	13590	13600	13580	380
338	20230703	140700	756051160	13600	13600	13600	13600	189
339	20230703	140600	753480760	13600	13600	13600	13600	101
340	20230703	140500	752107160	13600	13600	13600	13600	0
341	20230703	140400	752107160	13600	13600	13600	13600	0
342	20230703	140300	752107160	13600	13600	13600	13600	19
343	20230703	140200	751848760	13600	13600	13600	13600	0
344	20230703	140100	751848760	13600	13600	13600	13600	1
345	20230703	140000	751835160	13590	13590	13590	13590	332
346	20230703	135900	747323280	13590	13590	13590	13590	158
347	20230703	135800	745176060	13590	13590	13590	13590	401
348	20230703	135700	739726470	13600	13600	13600	13600	411
349	20230703	135600	734136870	13600	13630	13630	13600	89
350	20230703	135500	732924990	13630	13630	13630	13630	1
351	20230703	135400	732911360	13610	13610	13610	13610	0
352	20230703	135300	732911360	13610	13610	13610	13610	0
353	20230703	135200	732911360	13610	13610	13610	13610	5
354	20230703	135100	732843310	13600	13600	13600	13600	0
355	20230703	135000	732843310	13600	13600	13600	13600	363
356	20230703	134900	727906510	13610	13610	13610	13610	263
357	20230703	134800	724327080	13610	13610	13610	13610	0
358	20230703	134700	724327080	13610	13610	13610	13610	20
359	20230703	134600	724054880	13650	13640	13650	13640	10
360	20230703	134500	723918440	13630	13640	13640	13630	85
361	20230703	134400	722759390	13640	13640	13640	13640	0
362	20230703	134300	722759390	13640	13640	13640	13640	20
363	20230703	134200	722486590	13640	13630	13640	13630	285
364	20230703	134100	718600190	13620	13620	13620	13620	95
365	20230703	134000	717306290	13630	13630	13630	13630	12
366	20230703	133900	717142730	13630	13640	13640	13630	33
367	20230703	133800	716692830	13650	13650	13650	13650	0
368	20230703	133700	716692830	13650	13650	13650	13650	0
369	20230703	133600	716692830	13650	13650	13650	13650	0
370	20230703	133500	716692830	13650	13650	13650	13650	1
371	20230703	133400	716679180	13650	13650	13650	13650	0
372	20230703	133300	716679180	13650	13640	13650	13630	71
373	20230703	133200	715711230	13630	13630	13630	13630	29
374	20230703	133100	715315960	13630	13630	13630	13630	1
375	20230703	133000	715302330	13620	13620	13620	13620	50
376	20230703	132900	714621330	13640	13640	13640	13640	0
377	20230703	132800	714621330	13640	13640	13640	13640	24
378	20230703	132700	714293970	13640	13640	13640	13640	6
379	20230703	132600	714212130	13610	13650	13650	13610	27
380	20230703	132500	713844060	13650	13600	13650	13600	1050
381	20230703	132400	699526700	13600	13600	13600	13600	0
382	20230703	132300	699526700	13600	13600	13600	13600	128
383	20230703	132200	697785900	13600	13600	13600	13600	29
384	20230703	132100	697391500	13600	13600	13600	13600	31
385	20230703	132000	696969900	13600	13600	13600	13600	0
386	20230703	131900	696969900	13600	13600	13600	13600	1
387	20230703	131800	696956300	13600	13600	13600	13600	0
388	20230703	131700	696956300	13600	13600	13600	13600	0
389	20230703	131600	696956300	13600	13600	13600	13600	30
390	20230703	131500	696548300	13590	13590	13590	13590	528
391	20230703	131400	689372780	13600	13600	13600	13600	1002
392	20230703	131300	675745580	13590	13590	13590	13590	0
393	20230703	131200	675745580	13590	13610	13610	13590	577
394	20230703	131100	667898330	13600	13600	13600	13600	30
395	20230703	131000	667490330	13610	13610	13610	13600	167
396	20230703	130900	665217560	13610	13610	13610	13610	11
397	20230703	130800	665067850	13610	13610	13610	13610	0
398	20230703	130700	665067850	13610	13610	13610	13610	0
399	20230703	130600	665067850	13610	13610	13610	13610	5
400	20230703	130500	664999800	13610	13610	13610	13610	16
401	20230703	130400	664782040	13610	13610	13610	13610	11
402	20230703	130300	664632330	13600	13600	13600	13600	129
403	20230703	130200	662877930	13600	13610	13610	13600	51
404	20230703	130100	662184320	13610	13620	13620	13610	378
405	20230703	130000	657038780	13620	13620	13620	13620	0
406	20230703	125900	657038780	13620	13620	13620	13620	324
407	20230703	125800	652625900	13620	13620	13620	13620	4
408	20230703	125700	652571420	13610	13610	13610	13610	0
409	20230703	125600	652571420	13610	13610	13610	13610	0
410	20230703	125500	652571420	13610	13610	13610	13610	0
411	20230703	125400	652571420	13610	13610	13610	13610	0
412	20230703	125300	652571420	13610	13610	13610	13610	9
413	20230703	125200	652448930	13610	13610	13610	13610	0
414	20230703	125100	652448930	13610	13610	13610	13610	7
415	20230703	125000	652353660	13600	13600	13600	13600	0
416	20230703	124900	652353660	13600	13610	13610	13600	490
417	20230703	124800	645689410	13610	13620	13620	13610	1050
418	20230703	124700	631397410	13620	13610	13620	13610	1172
419	20230703	124600	615435590	13620	13620	13620	13620	194
420	20230703	124500	612793310	13620	13620	13620	13620	0
421	20230703	124400	612793310	13620	13620	13620	13620	66
422	20230703	124300	611894390	13620	13620	13620	13620	5
423	20230703	124200	611826290	13600	13600	13600	13600	0
424	20230703	124100	611826290	13600	13600	13600	13600	0
425	20230703	124000	611826290	13600	13600	13600	13600	0
426	20230703	123900	611826290	13600	13600	13600	13600	2
427	20230703	123800	611799090	13600	13610	13610	13600	478
428	20230703	123700	605298010	13610	13610	13610	13610	0
429	20230703	123600	605298010	13610	13620	13620	13610	550
430	20230703	123500	597812400	13620	13620	13620	13620	200
431	20230703	123400	595088400	13620	13620	13620	13620	15
432	20230703	123300	594884100	13620	13620	13620	13620	969
433	20230703	123200	581686320	13630	13640	13640	13630	116
434	20230703	123100	580105200	13630	13630	13630	13630	235
435	20230703	123000	576902150	13630	13630	13630	13630	20
436	20230703	122900	576629550	13640	13640	13640	13640	12
437	20230703	122800	576465870	13640	13640	13640	13640	100
438	20230703	122700	575101870	13640	13640	13640	13640	0
439	20230703	122600	575101870	13640	13650	13650	13640	222
440	20230703	122500	572073780	13640	13640	13640	13640	27
441	20230703	122400	571705500	13650	13650	13650	13650	300
442	20230703	122300	567610500	13640	13640	13640	13640	100
443	20230703	122200	566246500	13650	13650	13650	13650	0
444	20230703	122100	566246500	13650	13650	13650	13650	306
445	20230703	122000	562069600	13650	13650	13650	13650	5
446	20230703	121900	562001350	13640	13640	13640	13640	0
447	20230703	121800	562001350	13640	13650	13650	13640	136
448	20230703	121700	560145650	13660	13660	13660	13660	75
449	20230703	121600	559121150	13660	13660	13660	13660	0
450	20230703	121500	559121150	13660	13660	13660	13660	197
451	20230703	121400	556430130	13660	13660	13660	13660	1
452	20230703	121300	556416470	13660	13660	13660	13660	1
453	20230703	121200	556402810	13650	13650	13650	13650	0
454	20230703	121100	556402810	13650	13650	13650	13650	0
455	20230703	121000	556402810	13650	13650	13650	13650	0
456	20230703	120900	556402810	13650	13650	13650	13650	0
457	20230703	120800	556402810	13650	13650	13650	13650	101
458	20230703	120700	555024160	13650	13650	13650	13650	0
459	20230703	120600	555024160	13650	13650	13650	13650	400
460	20230703	120500	549564160	13660	13660	13660	13660	112
461	20230703	120400	548034240	13660	13660	13660	13660	10
462	20230703	120300	547897640	13660	13660	13660	13660	36
463	20230703	120200	547405880	13660	13660	13660	13660	0
464	20230703	120100	547405880	13660	13660	13660	13660	607
465	20230703	120000	539114260	13660	13660	13660	13660	1000
466	20230703	115900	525454260	13670	13670	13670	13670	12
467	20230703	115800	525290220	13670	13670	13670	13670	0
468	20230703	115700	525290220	13670	13670	13670	13670	0
469	20230703	115600	525290220	13670	13670	13670	13670	102
470	20230703	115500	523895880	13660	13660	13660	13660	10
471	20230703	115400	523759280	13660	13670	13670	13660	393
472	20230703	115300	518389550	13670	13670	13670	13670	0
473	20230703	115200	518389550	13670	13670	13670	13670	0
474	20230703	115100	518389550	13670	13670	13670	13670	0
475	20230703	115000	518389550	13670	13670	13670	13670	238
476	20230703	114900	515136090	13670	13670	13670	13670	0
477	20230703	114800	515136090	13670	13670	13670	13670	50
478	20230703	114700	514452590	13670	13670	13670	13670	100
479	20230703	114600	513085590	13670	13670	13670	13670	292
480	20230703	114500	509093950	13670	13670	13670	13670	1
481	20230703	114400	509080280	13670	13670	13670	13670	0
482	20230703	114300	509080280	13670	13670	13670	13660	172
483	20230703	114200	506730380	13670	13670	13670	13670	1
484	20230703	114100	506716710	13660	13670	13670	13660	367
485	20230703	114000	501702480	13670	13670	13670	13670	5
486	20230703	113900	501634130	13670	13670	13670	13670	1
487	20230703	113800	501620460	13670	13670	13670	13670	0
488	20230703	113700	501620460	13670	13670	13670	13670	0
489	20230703	113600	501620460	13670	13670	13670	13670	118
490	20230703	113500	500007400	13660	13660	13660	13660	0
491	20230703	113400	500007400	13660	13660	13660	13660	1
492	20230703	113300	499993740	13660	13670	13670	13660	109
493	20230703	113200	498503730	13670	13670	13670	13670	0
494	20230703	113100	498503730	13670	13670	13670	13670	10
495	20230703	113000	498367030	13670	13670	13670	13670	0
496	20230703	112900	498367030	13670	13670	13670	13670	0
497	20230703	112800	498367030	13670	13660	13670	13660	148
498	20230703	112700	496344870	13670	13670	13670	13670	34
499	20230703	112600	495880090	13670	13670	13670	13670	1
500	20230703	112500	495866420	13670	13670	13670	13670	0
501	20230703	112400	495866420	13670	13670	13670	13670	0
502	20230703	112300	495866420	13670	13660	13670	13660	9
503	20230703	112200	495743460	13660	13660	13660	13660	0
504	20230703	112100	495743460	13660	13660	13660	13660	0
505	20230703	112000	495743460	13660	13670	13670	13660	3
506	20230703	111900	495702460	13670	13670	13670	13670	0
507	20230703	111800	495702460	13670	13670	13670	13670	21
508	20230703	111700	495415390	13670	13670	13670	13670	3
509	20230703	111600	495374380	13670	13670	13670	13670	1
510	20230703	111500	495360710	13670	13670	13670	13670	0
511	20230703	111400	495360710	13670	13670	13670	13670	0
512	20230703	111300	495360710	13670	13670	13670	13670	2
513	20230703	111200	495333370	13670	13670	13670	13670	365
514	20230703	111100	490343820	13670	13670	13670	13670	6
515	20230703	111000	490261800	13650	13650	13650	13650	0
516	20230703	110900	490261800	13650	13650	13650	13650	1
517	20230703	110800	490248150	13650	13650	13650	13650	50
518	20230703	110700	489565650	13650	13650	13650	13650	100
519	20230703	110600	488200650	13650	13660	13660	13650	150
520	20230703	110500	486152650	13650	13650	13650	13650	1
521	20230703	110400	486139000	13650	13650	13650	13650	240
522	20230703	110300	482863000	13660	13660	13660	13660	4
523	20230703	110200	482808360	13650	13650	13650	13650	165
524	20230703	110100	480556110	13660	13660	13660	13660	366
525	20230703	110000	475556550	13660	13660	13660	13660	0
526	20230703	105900	475556550	13660	13660	13660	13660	500
527	20230703	105800	468726550	13660	13670	13670	13660	471
528	20230703	105700	462291980	13670	13670	13670	13670	2
529	20230703	105600	462264640	13660	13670	13670	13660	200
530	20230703	105500	459531640	13670	13670	13670	13670	0
531	20230703	105400	459531640	13670	13670	13670	13670	222
532	20230703	105300	456496900	13670	13670	13670	13670	35
533	20230703	105200	456018450	13670	13680	13680	13670	500
534	20230703	105100	449183400	13680	13670	13680	13670	1084
535	20230703	105000	434364280	13680	13680	13680	13680	16
536	20230703	104900	434145400	13680	13680	13680	13680	0
537	20230703	104800	434145400	13680	13680	13680	13680	8
538	20230703	104700	434035960	13680	13680	13680	13680	100
539	20230703	104600	432667960	13680	13680	13680	13680	263
540	20230703	104500	429070120	13700	13700	13700	13700	0
541	20230703	104400	429070120	13700	13700	13700	13700	4
542	20230703	104300	429015320	13700	13700	13700	13700	14
543	20230703	104200	428823520	13700	13700	13700	13700	1
544	20230703	104100	428809820	13670	13670	13670	13670	0
545	20230703	104000	428809820	13670	13680	13680	13670	30
546	20230703	103900	428399700	13670	13670	13670	13670	20
547	20230703	103800	428126300	13680	13680	13680	13680	674
548	20230703	103700	418905980	13670	13680	13680	13670	205
549	20230703	103600	416103330	13660	13660	13660	13660	0
550	20230703	103500	416103330	13660	13660	13660	13660	0
551	20230703	103400	416103330	13660	13660	13660	13660	0
552	20230703	103300	416103330	13660	13670	13670	13660	117
553	20230703	103200	414504040	13670	13670	13670	13670	20
554	20230703	103100	414230640	13670	13670	13670	13670	100
555	20230703	103000	412863640	13670	13670	13670	13670	1
556	20230703	102900	412849970	13680	13680	13680	13680	4
557	20230703	102800	412795250	13670	13670	13670	13670	60
558	20230703	102700	411975050	13650	13650	13650	13650	500
559	20230703	102600	405150050	13680	13650	13680	13650	97
560	20230703	102500	403824410	13650	13650	13650	13650	5
561	20230703	102400	403756160	13650	13650	13650	13650	174
562	20230703	102300	401381060	13660	13660	13660	13660	0
563	20230703	102200	401381060	13660	13660	13660	13660	861
564	20230703	102100	389619800	13660	13660	13660	13660	175
565	20230703	102000	387229300	13660	13670	13670	13660	1245
566	20230703	101900	370211580	13680	13680	13680	13680	0
567	20230703	101800	370211580	13680	13690	13690	13680	440
568	20230703	101700	364189990	13700	13700	13700	13700	65
569	20230703	101600	363299490	13700	13700	13700	13700	0
570	20230703	101500	363299490	13700	13700	13700	13700	15
571	20230703	101400	363093990	13700	13700	13700	13700	72
572	20230703	101300	362107590	13690	13700	13700	13690	121
573	20230703	101200	360451000	13700	13700	13700	13700	0
574	20230703	101100	360451000	13700	13700	13700	13700	102
575	20230703	101000	359053600	13700	13700	13700	13700	10
576	20230703	100900	358916600	13700	13700	13700	13700	53
577	20230703	100800	358190500	13700	13730	13730	13700	275
578	20230703	100700	354419520	13730	13730	13730	13730	32
579	20230703	100600	353980160	13720	13730	13730	13720	212
580	20230703	100500	351070400	13730	13730	13730	13730	69
581	20230703	100400	350123030	13730	13730	13730	13730	5
582	20230703	100300	350054380	13730	13740	13740	13730	99
583	20230703	100200	348695010	13740	13740	13740	13740	0
584	20230703	100100	348695010	13740	13740	13740	13740	1
585	20230703	100000	348681270	13710	13710	13710	13710	0
586	20230703	095900	348681270	13710	13710	13710	13710	2
587	20230703	095800	348653850	13710	13720	13770	13710	145
588	20230703	095700	346662800	13720	13720	13720	13720	36
589	20230703	095600	346168880	13720	13720	13720	13720	2
590	20230703	095500	346141440	13720	13720	13720	13720	0
591	20230703	095400	346141440	13720	13720	13720	13720	350
592	20230703	095300	341339440	13740	13740	13740	13740	42
593	20230703	095200	340762360	13750	13750	13750	13750	245
594	20230703	095100	337393610	13750	13750	13750	13750	158
595	20230703	095000	335221110	13750	13750	13750	13750	2
596	20230703	094900	335193610	13750	13750	13750	13750	10
597	20230703	094800	335056110	13780	13780	13780	13780	400
598	20230703	094700	329544110	13780	13770	13780	13770	1099
599	20230703	094600	314400890	13770	13780	13780	13770	49
600	20230703	094500	313726130	13780	13770	13780	13770	393
601	20230703	094400	308314460	13750	13770	13770	13750	80
602	20230703	094300	307212880	13770	13770	13770	13770	12
603	20230703	094200	307047640	13770	13750	13770	13750	189
604	20230703	094100	304448540	13740	13720	13740	13720	927
605	20230703	094000	291725690	13720	13710	13720	13710	101
606	20230703	093900	290340970	13710	13680	13710	13680	1119
607	20230703	093800	275000550	13680	13680	13700	13680	92
608	20230703	093700	273741950	13680	13710	13710	13680	232
609	20230703	093600	270563100	13720	13720	13720	13710	808
610	20230703	093500	259477380	13690	13680	13690	13680	1270
611	20230703	093400	242091380	13680	13660	13680	13660	1410
612	20230703	093300	222817810	13660	13670	13670	13660	142
613	20230703	093200	220877240	13670	13680	13680	13670	105
614	20230703	093100	219441860	13680	13690	13690	13680	30
615	20230703	093000	219031450	13690	13700	13700	13690	468
616	20230703	092900	212620600	13690	13640	13690	13640	2651
617	20230703	092800	176408050	13600	13600	13600	13600	98
618	20230703	092700	175075250	13600	13600	13600	13600	1
619	20230703	092600	175061650	13610	13600	13610	13600	45
620	20230703	092500	174449560	13600	13600	13600	13600	10
621	20230703	092400	174313560	13650	13650	13650	13650	9
622	20230703	092300	174190710	13590	13650	13650	13590	368
623	20230703	092200	169185130	13660	13660	13660	13660	34
624	20230703	092100	168720690	13660	13660	13660	13660	16
625	20230703	092000	168502130	13660	13610	13660	13610	9
626	20230703	091900	168379490	13670	13650	13670	13600	209
627	20230703	091800	165529150	13650	13680	13690	13650	161
628	20230703	091700	163327700	13680	13680	13690	13680	78
629	20230703	091600	162260620	13690	13680	13690	13680	153
630	20230703	091500	160166060	13680	13600	13680	13600	3030
631	20230703	091400	118834630	13600	13600	13600	13600	0
632	20230703	091300	118834630	13600	13600	13600	13600	300
633	20230703	091200	114754630	13580	13580	13580	13580	27
634	20230703	091100	114387970	13620	13630	13630	13620	84
635	20230703	091000	113243780	13630	13630	13630	13630	8
636	20230703	090900	113134740	13560	13550	13560	13550	45
637	20230703	090800	112524940	13550	13620	13620	13540	3452
638	20230703	090700	65743980	13650	13620	13650	13620	560
639	20230703	090600	58104670	13650	13610	13650	13610	1070
640	20230703	090500	43523490	13610	13610	13610	13610	20
641	20230703	090400	43251290	13610	13630	13630	13610	94
642	20230703	090300	41971210	13630	13600	13630	13600	671
643	20230703	090200	32837140	13600	13600	13600	13600	185
644	20230703	090100	30321140	13600	13570	13600	13550	343
645	20230703	090000	25663700	13550	13550	13550	13550	1894