KissMeData/143240/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200200	286110300	19550	19550	19550	19550	204
3	20230704	200100	286110300	19550	19550	19550	19550	0
4	20230704	200000	286110300	19550	19550	19550	19550	0
5	20230704	195900	286110300	19550	19550	19550	19550	0
6	20230704	195800	286110300	19550	19550	19550	19550	0
7	20230704	195700	286110300	19550	19550	19550	19550	0
8	20230704	195600	286110300	19550	19550	19550	19550	0
9	20230704	195500	286110300	19550	19550	19550	19550	0
10	20230704	195400	286110300	19550	19550	19550	19550	0
11	20230704	195300	286110300	19550	19550	19550	19550	0
12	20230704	195200	286110300	19550	19550	19550	19550	0
13	20230704	195100	286110300	19550	19550	19550	19550	0
14	20230704	195000	286110300	19550	19550	19550	19550	0
15	20230704	194900	286110300	19550	19550	19550	19550	0
16	20230704	194800	286110300	19550	19550	19550	19550	0
17	20230704	194700	286110300	19550	19550	19550	19550	0
18	20230704	194600	286110300	19550	19550	19550	19550	0
19	20230704	194500	286110300	19550	19550	19550	19550	0
20	20230704	194400	286110300	19550	19550	19550	19550	0
21	20230704	194300	286110300	19550	19550	19550	19550	0
22	20230704	194200	286110300	19550	19550	19550	19550	0
23	20230704	194100	286110300	19550	19550	19550	19550	0
24	20230704	194000	286110300	19550	19550	19550	19550	0
25	20230704	193900	286110300	19550	19550	19550	19550	0
26	20230704	193800	286110300	19550	19550	19550	19550	0
27	20230704	193700	286110300	19550	19550	19550	19550	0
28	20230704	193600	286110300	19550	19550	19550	19550	0
29	20230704	193500	286110300	19550	19550	19550	19550	0
30	20230704	193400	286110300	19550	19550	19550	19550	0
31	20230704	193300	286110300	19550	19550	19550	19550	0
32	20230704	193200	286110300	19550	19550	19550	19550	204
33	20230704	193100	286110300	19550	19550	19550	19550	0
34	20230704	193000	286110300	19550	19550	19550	19550	0
35	20230704	192900	286110300	19550	19550	19550	19550	0
36	20230704	192800	286110300	19550	19550	19550	19550	0
37	20230704	192700	286110300	19550	19550	19550	19550	0
38	20230704	192600	286110300	19550	19550	19550	19550	0
39	20230704	192500	286110300	19550	19550	19550	19550	0
40	20230704	192400	286110300	19550	19550	19550	19550	0
41	20230704	192300	286110300	19550	19550	19550	19550	0
42	20230704	192200	286110300	19550	19550	19550	19550	0
43	20230704	192100	286110300	19550	19550	19550	19550	0
44	20230704	192000	286110300	19550	19550	19550	19550	0
45	20230704	191900	286110300	19550	19550	19550	19550	0
46	20230704	191800	286110300	19550	19550	19550	19550	0
47	20230704	191700	286110300	19550	19550	19550	19550	0
48	20230704	191600	286110300	19550	19550	19550	19550	0
49	20230704	191500	286110300	19550	19550	19550	19550	0
50	20230704	191400	286110300	19550	19550	19550	19550	0
51	20230704	191300	286110300	19550	19550	19550	19550	0
52	20230704	191200	286110300	19550	19550	19550	19550	0
53	20230704	191100	286110300	19550	19550	19550	19550	0
54	20230704	191000	286110300	19550	19550	19550	19550	0
55	20230704	190900	286110300	19550	19550	19550	19550	0
56	20230704	190800	286110300	19550	19550	19550	19550	0
57	20230704	190700	286110300	19550	19550	19550	19550	0
58	20230704	190600	286110300	19550	19550	19550	19550	0
59	20230704	190500	286110300	19550	19550	19550	19550	0
60	20230704	190400	286110300	19550	19550	19550	19550	0
61	20230704	190300	286110300	19550	19550	19550	19550	0
62	20230704	190200	286110300	19550	19550	19550	19550	204
63	20230704	190100	286110300	19550	19550	19550	19550	0
64	20230704	190000	286110300	19550	19550	19550	19550	0
65	20230704	185900	286110300	19550	19550	19550	19550	0
66	20230704	185800	286110300	19550	19550	19550	19550	0
67	20230704	185700	286110300	19550	19550	19550	19550	0
68	20230704	185600	286110300	19550	19550	19550	19550	0
69	20230704	185500	286110300	19550	19550	19550	19550	0
70	20230704	185400	286110300	19550	19550	19550	19550	0
71	20230704	185300	286110300	19550	19550	19550	19550	0
72	20230704	185200	286110300	19550	19550	19550	19550	0
73	20230704	185100	286110300	19550	19550	19550	19550	0
74	20230704	185000	286110300	19550	19550	19550	19550	0
75	20230704	184900	286110300	19550	19550	19550	19550	0
76	20230704	184800	286110300	19550	19550	19550	19550	0
77	20230704	184700	286110300	19550	19550	19550	19550	0
78	20230704	184600	286110300	19550	19550	19550	19550	0
79	20230704	184500	286110300	19550	19550	19550	19550	0
80	20230704	184400	286110300	19550	19550	19550	19550	0
81	20230704	184300	286110300	19550	19550	19550	19550	0
82	20230704	184200	286110300	19550	19550	19550	19550	0
83	20230704	184100	286110300	19550	19550	19550	19550	0
84	20230704	184000	286110300	19550	19550	19550	19550	0
85	20230704	183900	286110300	19550	19550	19550	19550	0
86	20230704	183800	286110300	19550	19550	19550	19550	0
87	20230704	183700	286110300	19550	19550	19550	19550	0
88	20230704	183600	286110300	19550	19550	19550	19550	0
89	20230704	183500	286110300	19550	19550	19550	19550	0
90	20230704	183400	286110300	19550	19550	19550	19550	0
91	20230704	183300	286110300	19550	19550	19550	19550	0
92	20230704	183200	286110300	19550	19550	19550	19550	204
93	20230704	183100	286110300	19550	19550	19550	19550	0
94	20230704	183000	286110300	19550	19550	19550	19550	0
95	20230704	182900	286110300	19550	19550	19550	19550	0
96	20230704	182800	286110300	19550	19550	19550	19550	0
97	20230704	182700	286110300	19550	19550	19550	19550	0
98	20230704	182600	286110300	19550	19550	19550	19550	0
99	20230704	182500	286110300	19550	19550	19550	19550	0
100	20230704	182400	286110300	19550	19550	19550	19550	0
101	20230704	182300	286110300	19550	19550	19550	19550	0
102	20230704	182200	286110300	19550	19550	19550	19550	0
103	20230704	182100	286110300	19550	19550	19550	19550	0
104	20230704	182000	286110300	19550	19550	19550	19550	0
105	20230704	181900	286110300	19550	19550	19550	19550	0
106	20230704	181800	286110300	19550	19550	19550	19550	0
107	20230704	181700	286110300	19550	19550	19550	19550	0
108	20230704	181600	286110300	19550	19550	19550	19550	0
109	20230704	181500	286110300	19550	19550	19550	19550	0
110	20230704	181400	286110300	19550	19550	19550	19550	0
111	20230704	181300	286110300	19550	19550	19550	19550	0
112	20230704	181200	286110300	19550	19550	19550	19550	0
113	20230704	181100	286110300	19550	19550	19550	19550	0
114	20230704	181000	286110300	19550	19550	19550	19550	0
115	20230704	180900	286110300	19550	19550	19550	19550	0
116	20230704	180800	286110300	19550	19550	19550	19550	0
117	20230704	180700	286110300	19550	19550	19550	19550	0
118	20230704	180600	286110300	19550	19550	19550	19550	0
119	20230704	180500	286110300	19550	19550	19550	19550	0
120	20230704	180400	286110300	19550	19550	19550	19550	0
121	20230704	180300	286110300	19550	19550	19550	19550	0
122	20230704	180200	286110300	19550	19550	19550	19550	204
123	20230704	180100	286110300	19550	19550	19550	19550	0
124	20230704	180000	286110300	19550	19550	19550	19550	0
125	20230704	175900	286110300	19550	19550	19550	19550	0
126	20230704	175800	286110300	19550	19550	19550	19550	0
127	20230704	175700	286110300	19550	19550	19550	19550	0
128	20230704	175600	286110300	19550	19550	19550	19550	0
129	20230704	175500	286110300	19550	19550	19550	19550	0
130	20230704	175400	286110300	19550	19550	19550	19550	0
131	20230704	175300	286110300	19550	19550	19550	19550	0
132	20230704	175200	286110300	19550	19550	19550	19550	0
133	20230704	175100	286110300	19550	19550	19550	19550	0
134	20230704	175000	286110300	19550	19550	19550	19550	0
135	20230704	174900	286110300	19550	19550	19550	19550	0
136	20230704	174800	286110300	19550	19550	19550	19550	0
137	20230704	174700	286110300	19550	19550	19550	19550	0
138	20230704	174600	286110300	19550	19550	19550	19550	0
139	20230704	174500	286110300	19550	19550	19550	19550	0
140	20230704	174400	286110300	19550	19550	19550	19550	0
141	20230704	174300	286110300	19550	19550	19550	19550	0
142	20230704	174200	286110300	19550	19550	19550	19550	0
143	20230704	174100	286110300	19550	19550	19550	19550	0
144	20230704	174000	286110300	19550	19550	19550	19550	0
145	20230704	173900	286110300	19550	19550	19550	19550	0
146	20230704	173800	286110300	19550	19550	19550	19550	0
147	20230704	173700	286110300	19550	19550	19550	19550	0
148	20230704	173600	286110300	19550	19550	19550	19550	0
149	20230704	173500	286110300	19550	19550	19550	19550	0
150	20230704	173400	286110300	19550	19550	19550	19550	0
151	20230704	173300	286110300	19550	19550	19550	19550	0
152	20230704	173200	286110300	19550	19550	19550	19550	204
153	20230704	173100	286110300	19550	19550	19550	19550	0
154	20230704	173000	286110300	19550	19550	19550	19550	0
155	20230704	172900	286110300	19550	19550	19550	19550	0
156	20230704	172800	286110300	19550	19550	19550	19550	0
157	20230704	172700	286110300	19550	19550	19550	19550	0
158	20230704	172600	286110300	19550	19550	19550	19550	0
159	20230704	172500	286110300	19550	19550	19550	19550	0
160	20230704	172400	286110300	19550	19550	19550	19550	0
161	20230704	172300	286110300	19550	19550	19550	19550	0
162	20230704	172200	286110300	19550	19550	19550	19550	0
163	20230704	172100	286110300	19550	19550	19550	19550	0
164	20230704	172000	286110300	19550	19550	19550	19550	0
165	20230704	171900	286110300	19550	19550	19550	19550	0
166	20230704	171800	286110300	19550	19550	19550	19550	0
167	20230704	171700	286110300	19550	19550	19550	19550	0
168	20230704	171600	286110300	19550	19550	19550	19550	0
169	20230704	171500	286110300	19550	19550	19550	19550	0
170	20230704	171400	286110300	19550	19550	19550	19550	0
171	20230704	171300	286110300	19550	19550	19550	19550	0
172	20230704	171200	286110300	19550	19550	19550	19550	0
173	20230704	171100	286110300	19550	19550	19550	19550	0
174	20230704	171000	286110300	19550	19550	19550	19550	0
175	20230704	170900	286110300	19550	19550	19550	19550	0
176	20230704	170800	286110300	19550	19550	19550	19550	0
177	20230704	170700	286110300	19550	19550	19550	19550	0
178	20230704	170600	286110300	19550	19550	19550	19550	0
179	20230704	170500	286110300	19550	19550	19550	19550	0
180	20230704	170400	286110300	19550	19550	19550	19550	0
181	20230704	170300	286110300	19550	19550	19550	19550	0
182	20230704	170200	286110300	19550	19550	19550	19550	204
183	20230704	170100	286110300	19550	19550	19550	19550	0
184	20230704	170000	286110300	19550	19550	19550	19550	0
185	20230704	165900	286110300	19550	19550	19550	19550	0
186	20230704	165800	286110300	19550	19550	19550	19550	0
187	20230704	165700	286110300	19550	19550	19550	19550	0
188	20230704	165600	286110300	19550	19550	19550	19550	0
189	20230704	165500	286110300	19550	19550	19550	19550	0
190	20230704	165400	286110300	19550	19550	19550	19550	0
191	20230704	165300	286110300	19550	19550	19550	19550	0
192	20230704	165200	286110300	19550	19550	19550	19550	0
193	20230704	165100	286110300	19550	19550	19550	19550	0
194	20230704	165000	286110300	19550	19550	19550	19550	0
195	20230704	164900	286110300	19550	19550	19550	19550	0
196	20230704	164800	286110300	19550	19550	19550	19550	0
197	20230704	164700	286110300	19550	19550	19550	19550	0
198	20230704	164600	286110300	19550	19550	19550	19550	0
199	20230704	164500	286110300	19550	19550	19550	19550	0
200	20230704	164400	286110300	19550	19550	19550	19550	0
201	20230704	164300	286110300	19550	19550	19550	19550	0
202	20230704	164200	286110300	19550	19550	19550	19550	0
203	20230704	164100	286110300	19550	19550	19550	19550	0
204	20230704	164000	286110300	19550	19550	19550	19550	0
205	20230704	163900	286110300	19550	19550	19550	19550	0
206	20230704	163800	286110300	19550	19550	19550	19550	0
207	20230704	163700	286110300	19550	19550	19550	19550	0
208	20230704	163600	286110300	19550	19550	19550	19550	0
209	20230704	163500	286110300	19550	19550	19550	19550	0
210	20230704	163400	286110300	19550	19550	19550	19550	0
211	20230704	163300	286110300	19550	19550	19550	19550	0
212	20230704	163200	286110300	19550	19550	19550	19550	204
213	20230704	163100	286110300	19550	19550	19550	19550	0
214	20230704	163000	286110300	19550	19550	19550	19550	0
215	20230704	162900	286110300	19550	19550	19550	19550	0
216	20230704	162800	286110300	19550	19550	19550	19550	0
217	20230704	162700	286110300	19550	19550	19550	19550	0
218	20230704	162600	286110300	19550	19550	19550	19550	0
219	20230704	162500	286110300	19550	19550	19550	19550	0
220	20230704	162400	286110300	19550	19550	19550	19550	0
221	20230704	162300	286110300	19550	19550	19550	19550	0
222	20230704	162200	286110300	19550	19550	19550	19550	0
223	20230704	162100	286110300	19550	19550	19550	19550	0
224	20230704	162000	286110300	19550	19550	19550	19550	0
225	20230704	161900	286110300	19550	19550	19550	19550	0
226	20230704	161800	286110300	19550	19550	19550	19550	0
227	20230704	161700	286110300	19550	19550	19550	19550	0
228	20230704	161600	286110300	19550	19550	19550	19550	0
229	20230704	161500	286110300	19550	19550	19550	19550	0
230	20230704	161400	286110300	19550	19550	19550	19550	0
231	20230704	161300	286110300	19550	19550	19550	19550	0
232	20230704	161200	286110300	19550	19550	19550	19550	0
233	20230704	161100	286110300	19550	19550	19550	19550	0
234	20230704	161000	286110300	19550	19550	19550	19550	0
235	20230704	160900	286110300	19550	19550	19550	19550	0
236	20230704	160800	286110300	19550	19550	19550	19550	0
237	20230704	160700	286110300	19550	19550	19550	19550	0
238	20230704	160600	286110300	19550	19550	19550	19550	0
239	20230704	160500	286110300	19550	19550	19550	19550	0
240	20230704	160400	286110300	19550	19550	19550	19550	0
241	20230704	160300	286110300	19550	19550	19550	19550	0
242	20230704	160200	286110300	19550	19550	19550	19550	204
243	20230704	160100	286110300	19550	19550	19550	19550	0
244	20230704	160000	286110300	19550	19550	19550	19550	0
245	20230704	155900	286110300	19550	19550	19550	19550	0
246	20230704	155800	286110300	19550	19550	19550	19550	0
247	20230704	155700	286110300	19550	19550	19550	19550	0
248	20230704	155600	286110300	19550	19550	19550	19550	0
249	20230704	155500	286110300	19550	19550	19550	19550	0
250	20230704	155400	286110300	19550	19550	19550	19550	0
251	20230704	155300	286110300	19550	19550	19550	19550	0
252	20230704	155200	286110300	19550	19550	19550	19550	0
253	20230704	155100	286110300	19550	19550	19550	19550	0
254	20230704	155000	286110300	19550	19550	19550	19550	0
255	20230704	154900	286110300	19550	19550	19550	19550	0
256	20230704	154800	286110300	19550	19550	19550	19550	0
257	20230704	154700	286110300	19550	19550	19550	19550	0
258	20230704	154600	286110300	19550	19550	19550	19550	0
259	20230704	154500	286110300	19550	19550	19550	19550	0
260	20230704	154400	286110300	19550	19550	19550	19550	0
261	20230704	154300	286110300	19550	19550	19550	19550	0
262	20230704	154200	286110300	19550	19550	19550	19550	0
263	20230704	154100	286110300	19550	19550	19550	19550	0
264	20230704	154000	286110300	19550	19550	19550	19550	0
265	20230704	153900	286110300	19550	19550	19550	19550	0
266	20230704	153800	286110300	19550	19550	19550	19550	0
267	20230704	153700	286110300	19550	19550	19550	19550	0
268	20230704	153600	286110300	19550	19550	19550	19550	0
269	20230704	153500	286110300	19550	19550	19550	19550	0
270	20230704	153400	286110300	19550	19550	19550	19550	0
271	20230704	153300	286110300	19550	19550	19550	19550	0
272	20230704	153200	286110300	19550	19550	19550	19550	204
273	20230704	153100	286110300	19550	19550	19550	19550	0
274	20230704	153000	286110300	19550	19550	19550	19550	204
275	20230704	152900	282122100	19550	19550	19550	19550	0
276	20230704	152800	282122100	19550	19550	19550	19550	0
277	20230704	152700	282122100	19550	19550	19550	19550	0
278	20230704	152600	282122100	19550	19550	19550	19550	0
279	20230704	152500	282122100	19550	19550	19550	19550	0
280	20230704	152400	282122100	19550	19550	19550	19550	0
281	20230704	152300	282122100	19550	19550	19550	19550	0
282	20230704	152200	282122100	19550	19550	19550	19550	0
283	20230704	152100	282122100	19550	19550	19550	19550	0
284	20230704	152000	282122100	19550	19550	19550	19550	0
285	20230704	151900	282122100	19550	19540	19550	19540	740
286	20230704	151800	267655640	19470	19470	19470	19470	10
287	20230704	151700	267460940	19510	19510	19510	19450	454
288	20230704	151600	258614420	19530	19540	19540	19530	61
289	20230704	151500	257422980	19540	19530	19540	19530	28
290	20230704	151400	256876120	19530	19530	19530	19530	49
291	20230704	151300	255919150	19540	19540	19540	19540	2
292	20230704	151200	255880070	19550	19550	19560	19550	132
293	20230704	151100	253299460	19560	19560	19560	19560	54
294	20230704	151000	252243220	19560	19560	19560	19560	42
295	20230704	150900	251421700	19570	19570	19570	19570	13
296	20230704	150800	251167290	19570	19570	19570	19570	76
297	20230704	150700	249679970	19560	19550	19560	19550	90
298	20230704	150600	247920010	19560	19560	19570	19560	96
299	20230704	150500	246042150	19570	19570	19570	19570	7
300	20230704	150400	245905160	19580	19580	19580	19580	6
301	20230704	150300	245787680	19590	19590	19590	19590	4
302	20230704	150200	245709320	19600	19610	19610	19600	1190
303	20230704	150100	222383520	19610	19610	19610	19610	41
304	20230704	150000	221579510	19620	19620	19620	19620	36
305	20230704	145900	220873190	19620	19610	19620	19610	61
306	20230704	145800	219676950	19610	19610	19610	19610	31
307	20230704	145700	219069040	19610	19610	19610	19610	25
308	20230704	145600	218578790	19610	19610	19610	19610	61
309	20230704	145500	217382580	19610	19620	19620	19610	48
310	20230704	145400	216440830	19620	19620	19620	19620	0
311	20230704	145300	216440830	19620	19610	19620	19610	195
312	20230704	145200	212615520	19610	19620	19620	19610	29
313	20230704	145100	212046800	19610	19610	19610	19610	62
314	20230704	145000	210830980	19610	19610	19610	19610	62
315	20230704	144900	209615160	19630	19630	19630	19630	16
316	20230704	144800	209301080	19650	19650	19650	19650	17
317	20230704	144700	208967030	19630	19630	19630	19630	0
318	20230704	144600	208967030	19630	19630	19630	19630	0
319	20230704	144500	208967030	19630	19610	19630	19610	68
320	20230704	144400	207633030	19620	19610	19630	19610	380
321	20230704	144300	200177630	19620	19610	19620	19610	75
322	20230704	144200	198706580	19620	19620	19620	19620	15
323	20230704	144100	198412280	19620	19620	19620	19620	87
324	20230704	144000	196705340	19620	19620	19620	19620	5
325	20230704	143900	196607240	19620	19610	19620	19610	69
326	20230704	143800	195253900	19610	19610	19610	19610	0
327	20230704	143700	195253900	19610	19630	19630	19610	82
328	20230704	143600	193645520	19650	19650	19650	19650	0
329	20230704	143500	193645520	19650	19650	19650	19650	22
330	20230704	143400	193213220	19670	19670	19670	19670	18
331	20230704	143300	192859160	19650	19650	19650	19650	0
332	20230704	143200	192859160	19650	19650	19650	19650	0
333	20230704	143100	192859160	19650	19640	19650	19640	33
334	20230704	143000	192210760	19630	19620	19630	19610	656
335	20230704	142900	179339590	19620	19620	19620	19620	80
336	20230704	142800	177769990	19620	19620	19620	19620	51
337	20230704	142700	176769370	19620	19620	19620	19620	165
338	20230704	142600	173532070	19620	19640	19640	19620	273
339	20230704	142500	168173290	19640	19640	19640	19640	44
340	20230704	142400	167309130	19640	19640	19640	19640	43
341	20230704	142300	166464610	19650	19640	19650	19640	94
342	20230704	142200	164617950	19650	19650	19650	19650	10
343	20230704	142100	164421450	19650	19650	19650	19650	1
344	20230704	142000	164401800	19660	19660	19660	19660	45
345	20230704	141900	163517100	19660	19660	19660	19660	44
346	20230704	141800	162652060	19680	19680	19680	19680	0
347	20230704	141700	162652060	19680	19670	19680	19670	50
348	20230704	141600	161668310	19670	19690	19690	19670	31
349	20230704	141500	161058300	19690	19680	19690	19680	88
350	20230704	141400	159326020	19670	19640	19670	19640	225
351	20230704	141300	154903400	19640	19640	19640	19640	44
352	20230704	141200	154039240	19640	19640	19640	19640	43
353	20230704	141100	153194720	19640	19640	19640	19640	44
354	20230704	141000	152330560	19650	19650	19650	19650	0
355	20230704	140900	152330560	19650	19650	19650	19650	52
356	20230704	140800	151308760	19650	19650	19650	19650	44
357	20230704	140700	150444160	19660	19660	19660	19660	1
358	20230704	140600	150424500	19660	19650	19660	19650	285
359	20230704	140500	144824240	19650	19650	19650	19650	87
360	20230704	140400	143114690	19660	19660	19660	19660	52
361	20230704	140300	142092370	19660	19660	19660	19660	62
362	20230704	140200	140873450	19650	19640	19650	19640	101
363	20230704	140100	138889240	19640	19630	19640	19630	82
364	20230704	140000	137279200	19630	19640	19640	19630	118
365	20230704	135900	134962620	19630	19630	19630	19630	1
366	20230704	135800	134942990	19640	19650	19650	19640	24
367	20230704	135700	134471430	19660	19660	19660	19660	351
368	20230704	135600	127570770	19660	19640	19660	19640	105
369	20230704	135500	125506490	19660	19660	19660	19660	0
370	20230704	135400	125506490	19660	19670	19670	19660	129
371	20230704	135300	122970080	19720	19680	19720	19680	22
372	20230704	135200	122536640	19690	19710	19710	19690	163
373	20230704	135100	119325700	19710	19740	19740	19710	372
374	20230704	135000	111991940	19740	19760	19760	19740	682
375	20230704	134900	98527480	19770	19760	19770	19760	10
376	20230704	134800	98329790	19760	19770	19770	19760	126
377	20230704	134700	95839850	19760	19770	19770	19760	66
378	20230704	134600	94535470	19770	19770	19770	19770	0
379	20230704	134500	94535470	19770	19770	19770	19770	8
380	20230704	134400	94377310	19780	19780	19780	19780	4
381	20230704	134300	94298190	19790	19790	19790	19790	0
382	20230704	134200	94298190	19790	19790	19790	19790	4
383	20230704	134100	94219030	19800	19800	19800	19800	0
384	20230704	134000	94219030	19800	19830	19830	19800	14
385	20230704	133900	93941640	19830	19830	19830	19830	0
386	20230704	133800	93941640	19830	19830	19830	19830	0
387	20230704	133700	93941640	19830	19830	19830	19830	0
388	20230704	133600	93941640	19830	19830	19830	19830	0
389	20230704	133500	93941640	19830	19830	19830	19830	0
390	20230704	133400	93941640	19830	19830	19830	19830	0
391	20230704	133300	93941640	19830	19830	19830	19830	0
392	20230704	133200	93941640	19830	19830	19830	19830	0
393	20230704	133100	93941640	19830	19830	19830	19830	15
394	20230704	133000	93644190	19830	19830	19830	19830	60
395	20230704	132900	92454390	19830	19830	19830	19830	33
396	20230704	132800	91800000	19830	19830	19830	19830	0
397	20230704	132700	91800000	19830	19830	19830	19830	0
398	20230704	132600	91800000	19830	19830	19830	19830	0
399	20230704	132500	91800000	19830	19830	19830	19830	0
400	20230704	132400	91800000	19830	19800	19830	19800	100
401	20230704	132300	89819510	19790	19790	19790	19790	0
402	20230704	132200	89819510	19790	19790	19790	19790	0
403	20230704	132100	89819510	19790	19790	19790	19790	0
404	20230704	132000	89819510	19790	19790	19790	19790	0
405	20230704	131900	89819510	19790	19790	19790	19790	0
406	20230704	131800	89819510	19790	19790	19790	19790	0
407	20230704	131700	89819510	19790	19790	19790	19790	0
408	20230704	131600	89819510	19790	19790	19790	19790	0
409	20230704	131500	89819510	19790	19790	19790	19790	0
410	20230704	131400	89819510	19790	19790	19790	19790	0
411	20230704	131300	89819510	19790	19790	19790	19790	19
412	20230704	131200	89443500	19800	19800	19800	19800	0
413	20230704	131100	89443500	19800	19800	19800	19800	6
414	20230704	131000	89324700	19790	19790	19790	19790	0
415	20230704	130900	89324700	19790	19790	19790	19790	0
416	20230704	130800	89324700	19790	19790	19790	19790	0
417	20230704	130700	89324700	19790	19790	19790	19790	64
418	20230704	130600	88058140	19790	19790	19790	19790	0
419	20230704	130500	88058140	19790	19790	19790	19790	0
420	20230704	130400	88058140	19790	19790	19790	19790	0
421	20230704	130300	88058140	19790	19790	19790	19790	1
422	20230704	130200	88038350	19780	19780	19780	19780	0
423	20230704	130100	88038350	19780	19780	19780	19780	40
424	20230704	130000	87247150	19760	19760	19760	19760	0
425	20230704	125900	87247150	19760	19790	19790	19760	35
426	20230704	125800	86555110	19790	19790	19790	19790	1
427	20230704	125700	86535320	19780	19780	19780	19780	0
428	20230704	125600	86535320	19780	19780	19780	19780	0
429	20230704	125500	86535320	19780	19790	19790	19780	3
430	20230704	125400	86475960	19780	19780	19780	19780	0
431	20230704	125300	86475960	19780	19780	19780	19780	0
432	20230704	125200	86475960	19780	19780	19780	19780	0
433	20230704	125100	86475960	19780	19780	19780	19780	0
434	20230704	125000	86475960	19780	19780	19780	19780	1
435	20230704	124900	86456180	19780	19780	19780	19780	0
436	20230704	124800	86456180	19780	19780	19780	19780	0
437	20230704	124700	86456180	19780	19780	19780	19780	1
438	20230704	124600	86436400	19780	19780	19780	19780	1
439	20230704	124500	86416620	19770	19770	19770	19770	0
440	20230704	124400	86416620	19770	19770	19770	19770	0
441	20230704	124300	86416620	19770	19770	19770	19770	0
442	20230704	124200	86416620	19770	19770	19770	19770	0
443	20230704	124100	86416620	19770	19770	19770	19770	0
444	20230704	124000	86416620	19770	19770	19770	19770	0
445	20230704	123900	86416620	19770	19770	19770	19770	0
446	20230704	123800	86416620	19770	19770	19770	19770	42
447	20230704	123700	85586280	19770	19770	19770	19770	1
448	20230704	123600	85566510	19770	19770	19770	19770	0
449	20230704	123500	85566510	19770	19770	19770	19770	0
450	20230704	123400	85566510	19770	19770	19770	19770	0
451	20230704	123300	85566510	19770	19770	19770	19770	0
452	20230704	123200	85566510	19770	19770	19770	19770	0
453	20230704	123100	85566510	19770	19770	19770	19770	6
454	20230704	123000	85447890	19770	19770	19770	19770	0
455	20230704	122900	85447890	19770	19770	19770	19770	0
456	20230704	122800	85447890	19770	19770	19770	19770	0
457	20230704	122700	85447890	19770	19770	19770	19770	2
458	20230704	122600	85408350	19770	19770	19770	19770	0
459	20230704	122500	85408350	19770	19770	19770	19770	0
460	20230704	122400	85408350	19770	19770	19770	19770	0
461	20230704	122300	85408350	19770	19770	19770	19770	0
462	20230704	122200	85408350	19770	19770	19770	19770	0
463	20230704	122100	85408350	19770	19770	19770	19770	0
464	20230704	122000	85408350	19770	19770	19770	19770	1
465	20230704	121900	85388580	19770	19770	19770	19770	0
466	20230704	121800	85388580	19770	19770	19770	19770	0
467	20230704	121700	85388580	19770	19770	19770	19770	0
468	20230704	121600	85388580	19770	19770	19770	19770	1
469	20230704	121500	85368810	19740	19740	19740	19740	0
470	20230704	121400	85368810	19740	19740	19740	19740	0
471	20230704	121300	85368810	19740	19740	19740	19740	0
472	20230704	121200	85368810	19740	19740	19740	19740	0
473	20230704	121100	85368810	19740	19740	19740	19740	0
474	20230704	121000	85368810	19740	19740	19740	19740	0
475	20230704	120900	85368810	19740	19740	19740	19740	0
476	20230704	120800	85368810	19740	19740	19740	19740	0
477	20230704	120700	85368810	19740	19740	19740	19740	0
478	20230704	120600	85368810	19740	19740	19740	19740	0
479	20230704	120500	85368810	19740	19740	19740	19740	0
480	20230704	120400	85368810	19740	19740	19740	19740	0
481	20230704	120300	85368810	19740	19740	19740	19740	0
482	20230704	120200	85368810	19740	19740	19740	19740	0
483	20230704	120100	85368810	19740	19740	19740	19740	0
484	20230704	120000	85368810	19740	19740	19740	19740	0
485	20230704	115900	85368810	19740	19740	19740	19740	0
486	20230704	115800	85368810	19740	19740	19740	19740	0
487	20230704	115700	85368810	19740	19760	19760	19740	391
488	20230704	115600	77646720	19770	19780	19780	19770	237
489	20230704	115500	72958970	19790	19790	19790	19790	0
490	20230704	115400	72958970	19790	19790	19790	19790	0
491	20230704	115300	72958970	19790	19790	19790	19790	0
492	20230704	115200	72958970	19790	19790	19790	19790	0
493	20230704	115100	72958970	19790	19790	19790	19790	135
494	20230704	115000	70287320	19800	19800	19800	19800	0
495	20230704	114900	70287320	19800	19800	19800	19800	0
496	20230704	114800	70287320	19800	19800	19800	19800	6
497	20230704	114700	70168520	19790	19790	19790	19790	1
498	20230704	114600	70148730	19790	19790	19790	19790	0
499	20230704	114500	70148730	19790	19790	19790	19790	0
500	20230704	114400	70148730	19790	19790	19790	19790	0
501	20230704	114300	70148730	19790	19790	19790	19790	0
502	20230704	114200	70148730	19790	19790	19790	19790	0
503	20230704	114100	70148730	19790	19790	19790	19790	0
504	20230704	114000	70148730	19790	19790	19790	19790	10
505	20230704	113900	69950830	19780	19780	19780	19780	0
506	20230704	113800	69950830	19780	19780	19780	19780	0
507	20230704	113700	69950830	19780	19780	19780	19780	0
508	20230704	113600	69950830	19780	19780	19780	19780	0
509	20230704	113500	69950830	19780	19780	19780	19780	0
510	20230704	113400	69950830	19780	19780	19780	19780	0
511	20230704	113300	69950830	19780	19780	19780	19780	0
512	20230704	113200	69950830	19780	19780	19780	19780	0
513	20230704	113100	69950830	19780	19780	19780	19780	0
514	20230704	113000	69950830	19780	19780	19780	19780	0
515	20230704	112900	69950830	19780	19780	19780	19780	0
516	20230704	112800	69950830	19780	19780	19780	19780	0
517	20230704	112700	69950830	19780	19780	19780	19780	0
518	20230704	112600	69950830	19780	19780	19780	19780	0
519	20230704	112500	69950830	19780	19780	19780	19780	0
520	20230704	112400	69950830	19780	19780	19780	19780	0
521	20230704	112300	69950830	19780	19780	19780	19780	0
522	20230704	112200	69950830	19780	19780	19780	19780	0
523	20230704	112100	69950830	19780	19780	19780	19780	0
524	20230704	112000	69950830	19780	19780	19780	19780	0
525	20230704	111900	69950830	19780	19780	19780	19780	0
526	20230704	111800	69950830	19780	19780	19780	19780	0
527	20230704	111700	69950830	19780	19780	19780	19780	0
528	20230704	111600	69950830	19780	19780	19780	19780	0
529	20230704	111500	69950830	19780	19780	19780	19780	166
530	20230704	111400	66667350	19780	19780	19780	19780	0
531	20230704	111300	66667350	19780	19780	19780	19780	0
532	20230704	111200	66667350	19780	19780	19780	19780	5
533	20230704	111100	66568450	19780	19780	19780	19780	0
534	20230704	111000	66568450	19780	19780	19780	19780	0
535	20230704	110900	66568450	19780	19780	19780	19780	0
536	20230704	110800	66568450	19780	19770	19780	19770	16
537	20230704	110700	66252070	19770	19770	19770	19770	0
538	20230704	110600	66252070	19770	19770	19770	19770	0
539	20230704	110500	66252070	19770	19770	19770	19770	0
540	20230704	110400	66252070	19770	19770	19770	19770	0
541	20230704	110300	66252070	19770	19770	19770	19770	10
542	20230704	110200	66054370	19780	19780	19780	19780	0
543	20230704	110100	66054370	19780	19780	19780	19780	55
544	20230704	110000	64966470	19780	19780	19780	19780	0
545	20230704	105900	64966470	19780	19780	19780	19780	0
546	20230704	105800	64966470	19780	19780	19780	19780	2
547	20230704	105700	64926910	19770	19770	19770	19770	0
548	20230704	105600	64926910	19770	19770	19770	19770	0
549	20230704	105500	64926910	19770	19770	19770	19770	0
550	20230704	105400	64926910	19770	19770	19770	19770	0
551	20230704	105300	64926910	19770	19770	19770	19770	0
552	20230704	105200	64926910	19770	19770	19770	19770	0
553	20230704	105100	64926910	19770	19770	19770	19770	0
554	20230704	105000	64926910	19770	19770	19770	19770	0
555	20230704	104900	64926910	19770	19770	19770	19770	0
556	20230704	104800	64926910	19770	19780	19780	19770	10
557	20230704	104700	64729120	19780	19780	19780	19780	0
558	20230704	104600	64729120	19780	19780	19780	19780	0
559	20230704	104500	64729120	19780	19780	19780	19780	0
560	20230704	104400	64729120	19780	19780	19780	19780	0
561	20230704	104300	64729120	19780	19780	19780	19780	6
562	20230704	104200	64610440	19790	19790	19790	19790	0
563	20230704	104100	64610440	19790	19790	19790	19790	0
564	20230704	104000	64610440	19790	19790	19790	19790	1
565	20230704	103900	64590650	19780	19780	19780	19780	0
566	20230704	103800	64590650	19780	19780	19780	19780	0
567	20230704	103700	64590650	19780	19780	19780	19780	0
568	20230704	103600	64590650	19780	19780	19780	19780	10
569	20230704	103500	64392850	19770	19770	19770	19770	15
570	20230704	103400	64096300	19760	19760	19760	19760	0
571	20230704	103300	64096300	19760	19760	19760	19760	0
572	20230704	103200	64096300	19760	19740	19760	19740	167
573	20230704	103100	60796500	19760	19760	19760	19760	21
574	20230704	103000	60381540	19760	19760	19760	19760	6
575	20230704	102900	60262980	19760	19760	19760	19760	3
576	20230704	102800	60203700	19760	19760	19760	19760	0
577	20230704	102700	60203700	19760	19760	19760	19760	0
578	20230704	102600	60203700	19760	19760	19760	19760	9
579	20230704	102500	60025860	19760	19760	19760	19760	0
580	20230704	102400	60025860	19760	19760	19760	19760	1
581	20230704	102300	60006100	19750	19750	19750	19750	10
582	20230704	102200	59808600	19740	19740	19740	19740	33
583	20230704	102100	59157180	19710	19710	19710	19710	0
584	20230704	102000	59157180	19710	19710	19710	19710	3
585	20230704	101900	59098050	19720	19720	19720	19720	0
586	20230704	101800	59098050	19720	19720	19720	19720	0
587	20230704	101700	59098050	19720	19720	19720	19720	0
588	20230704	101600	59098050	19720	19720	19720	19720	0
589	20230704	101500	59098050	19720	19720	19720	19720	0
590	20230704	101400	59098050	19720	19730	19730	19720	111
591	20230704	101300	56909030	19760	19760	19760	19760	0
592	20230704	101200	56909030	19760	19760	19760	19760	500
593	20230704	101100	47029030	19760	19760	19760	19760	0
594	20230704	101000	47029030	19760	19760	19760	19760	0
595	20230704	100900	47029030	19760	19760	19760	19760	3
596	20230704	100800	46969750	19730	19730	19730	19730	4
597	20230704	100700	46890830	19770	19770	19770	19770	3
598	20230704	100600	46831520	19770	19770	19770	19770	3
599	20230704	100500	46772210	19730	19730	19730	19730	0
600	20230704	100400	46772210	19730	19750	19770	19730	22
601	20230704	100300	46338090	19750	19750	19750	19750	0
602	20230704	100200	46338090	19750	19750	19750	19750	4
603	20230704	100100	46259090	19750	19750	19750	19750	21
604	20230704	100000	45844340	19750	19750	19750	19750	0
605	20230704	095900	45844340	19750	19750	19750	19750	0
606	20230704	095800	45844340	19750	19770	19770	19750	26
607	20230704	095700	45330340	19770	19770	19770	19750	50
608	20230704	095600	44342440	19750	19750	19750	19750	0
609	20230704	095500	44342440	19750	19750	19750	19750	100
610	20230704	095400	42367440	19730	19730	19730	19730	0
611	20230704	095300	42367440	19730	19730	19730	19730	27
612	20230704	095200	41834730	19700	19700	19700	19700	0
613	20230704	095100	41834730	19700	19700	19700	19700	20
614	20230704	095000	41440730	19740	19740	19740	19740	178
615	20230704	094900	37927010	19750	19750	19750	19750	0
616	20230704	094800	37927010	19750	19750	19750	19750	1
617	20230704	094700	37907260	19750	19750	19750	19750	0
618	20230704	094600	37907260	19750	19750	19750	19750	78
619	20230704	094500	36366760	19750	19750	19750	19750	194
620	20230704	094400	32535260	19750	19930	19930	19750	430
621	20230704	094300	24013650	19860	19880	19930	19860	455
622	20230704	094200	14970620	19870	19870	19870	19870	0
623	20230704	094100	14970620	19870	19870	19870	19870	0
624	20230704	094000	14970620	19870	19880	19880	19870	4
625	20230704	093900	14891110	19890	19950	19950	19890	7
626	20230704	093800	14751780	19950	19950	19950	19950	0
627	20230704	093700	14751780	19950	19950	19950	19950	2
628	20230704	093600	14711880	19940	19930	19940	19930	3
629	20230704	093500	14652080	19950	19950	19950	19950	50
630	20230704	093400	13654580	19960	19960	19960	19960	0
631	20230704	093300	13654580	19960	19960	19960	19960	45
632	20230704	093200	12756380	19960	19960	19960	19960	2
633	20230704	093100	12716460	19960	19940	19960	19940	10
634	20230704	093000	12516950	19940	19930	19940	19910	3
635	20230704	092900	12457170	19930	19930	19930	19930	0
636	20230704	092800	12457170	19930	19930	19930	19930	0
637	20230704	092700	12457170	19930	19930	19930	19930	2
638	20230704	092600	12417310	19950	19950	19950	19950	0
639	20230704	092500	12417310	19950	19950	19950	19950	1
640	20230704	092400	12397360	19950	19910	19950	19910	25
641	20230704	092300	11898730	19910	19920	19920	19910	4
642	20230704	092200	11819080	19930	19930	19930	19930	2
643	20230704	092100	11779220	19950	19950	19950	19950	86
644	20230704	092000	10063520	19950	19950	19950	19950	0
645	20230704	091900	10063520	19950	19940	19950	19940	137
646	20230704	091800	7330480	19930	19930	19930	19930	0
647	20230704	091700	7330480	19930	19920	19930	19920	26
648	20230704	091600	6812550	19920	19920	19920	19920	0
649	20230704	091500	6812550	19920	19900	19920	19900	50
650	20230704	091400	5817070	19850	19900	19900	19850	3
651	20230704	091300	5757420	19900	19900	19900	19900	0
652	20230704	091200	5757420	19900	19900	19900	19900	6
653	20230704	091100	5638020	19900	19900	19900	19900	0
654	20230704	091000	5638020	19900	19900	19900	19900	0
655	20230704	090900	5638020	19900	19900	19900	19900	0
656	20230704	090800	5638020	19900	19900	19900	19900	0
657	20230704	090700	5638020	19900	19900	19900	19900	0
658	20230704	090600	5638020	19900	19900	19900	19900	1
659	20230704	090500	5618120	19920	19920	19920	19920	175
660	20230704	090400	2132120	19920	19920	19920	19920	0
661	20230704	090300	2132120	19920	19920	19920	19920	0
662	20230704	090200	2132120	19920	19920	19920	19920	0
663	20230704	090100	2132120	19920	19810	19920	19810	2
664	20230704	090000	2092390	19800	19950	19950	19800	105