KissMeData/251120/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	202400	670442770	15690	15690	15690	15690	1746
3	20230704	202300	670442770	15690	15690	15690	15690	0
4	20230704	202200	670442770	15690	15690	15690	15690	0
5	20230704	202100	670442770	15690	15690	15690	15690	0
6	20230704	202000	670442770	15690	15690	15690	15690	0
7	20230704	201900	670442770	15690	15690	15690	15690	0
8	20230704	201800	670442770	15690	15690	15690	15690	0
9	20230704	201700	670442770	15690	15690	15690	15690	0
10	20230704	201600	670442770	15690	15690	15690	15690	0
11	20230704	201500	670442770	15690	15690	15690	15690	0
12	20230704	201400	670442770	15690	15690	15690	15690	0
13	20230704	201300	670442770	15690	15690	15690	15690	0
14	20230704	201200	670442770	15690	15690	15690	15690	0
15	20230704	201100	670442770	15690	15690	15690	15690	0
16	20230704	201000	670442770	15690	15690	15690	15690	0
17	20230704	200900	670442770	15690	15690	15690	15690	0
18	20230704	200800	670442770	15690	15690	15690	15690	0
19	20230704	200700	670442770	15690	15690	15690	15690	0
20	20230704	200600	670442770	15690	15690	15690	15690	0
21	20230704	200500	670442770	15690	15690	15690	15690	0
22	20230704	200400	670442770	15690	15690	15690	15690	0
23	20230704	200300	670442770	15690	15690	15690	15690	0
24	20230704	200200	670442770	15690	15690	15690	15690	0
25	20230704	200100	670442770	15690	15690	15690	15690	0
26	20230704	200000	670442770	15690	15690	15690	15690	0
27	20230704	195900	670442770	15690	15690	15690	15690	0
28	20230704	195800	670442770	15690	15690	15690	15690	0
29	20230704	195700	670442770	15690	15690	15690	15690	0
30	20230704	195600	670442770	15690	15690	15690	15690	0
31	20230704	195500	670442770	15690	15690	15690	15690	0
32	20230704	195400	670442770	15690	15690	15690	15690	1746
33	20230704	195300	670442770	15690	15690	15690	15690	0
34	20230704	195200	670442770	15690	15690	15690	15690	0
35	20230704	195100	670442770	15690	15690	15690	15690	0
36	20230704	195000	670442770	15690	15690	15690	15690	0
37	20230704	194900	670442770	15690	15690	15690	15690	0
38	20230704	194800	670442770	15690	15690	15690	15690	0
39	20230704	194700	670442770	15690	15690	15690	15690	0
40	20230704	194600	670442770	15690	15690	15690	15690	0
41	20230704	194500	670442770	15690	15690	15690	15690	0
42	20230704	194400	670442770	15690	15690	15690	15690	0
43	20230704	194300	670442770	15690	15690	15690	15690	0
44	20230704	194200	670442770	15690	15690	15690	15690	0
45	20230704	194100	670442770	15690	15690	15690	15690	0
46	20230704	194000	670442770	15690	15690	15690	15690	0
47	20230704	193900	670442770	15690	15690	15690	15690	0
48	20230704	193800	670442770	15690	15690	15690	15690	0
49	20230704	193700	670442770	15690	15690	15690	15690	0
50	20230704	193600	670442770	15690	15690	15690	15690	0
51	20230704	193500	670442770	15690	15690	15690	15690	0
52	20230704	193400	670442770	15690	15690	15690	15690	0
53	20230704	193300	670442770	15690	15690	15690	15690	0
54	20230704	193200	670442770	15690	15690	15690	15690	0
55	20230704	193100	670442770	15690	15690	15690	15690	0
56	20230704	193000	670442770	15690	15690	15690	15690	0
57	20230704	192900	670442770	15690	15690	15690	15690	0
58	20230704	192800	670442770	15690	15690	15690	15690	0
59	20230704	192700	670442770	15690	15690	15690	15690	0
60	20230704	192600	670442770	15690	15690	15690	15690	0
61	20230704	192500	670442770	15690	15690	15690	15690	0
62	20230704	192400	670442770	15690	15690	15690	15690	1746
63	20230704	192300	670442770	15690	15690	15690	15690	0
64	20230704	192200	670442770	15690	15690	15690	15690	0
65	20230704	192100	670442770	15690	15690	15690	15690	0
66	20230704	192000	670442770	15690	15690	15690	15690	0
67	20230704	191900	670442770	15690	15690	15690	15690	0
68	20230704	191800	670442770	15690	15690	15690	15690	0
69	20230704	191700	670442770	15690	15690	15690	15690	0
70	20230704	191600	670442770	15690	15690	15690	15690	0
71	20230704	191500	670442770	15690	15690	15690	15690	0
72	20230704	191400	670442770	15690	15690	15690	15690	0
73	20230704	191300	670442770	15690	15690	15690	15690	0
74	20230704	191200	670442770	15690	15690	15690	15690	0
75	20230704	191100	670442770	15690	15690	15690	15690	0
76	20230704	191000	670442770	15690	15690	15690	15690	0
77	20230704	190900	670442770	15690	15690	15690	15690	0
78	20230704	190800	670442770	15690	15690	15690	15690	0
79	20230704	190700	670442770	15690	15690	15690	15690	0
80	20230704	190600	670442770	15690	15690	15690	15690	0
81	20230704	190500	670442770	15690	15690	15690	15690	0
82	20230704	190400	670442770	15690	15690	15690	15690	0
83	20230704	190300	670442770	15690	15690	15690	15690	0
84	20230704	190200	670442770	15690	15690	15690	15690	0
85	20230704	190100	670442770	15690	15690	15690	15690	0
86	20230704	190000	670442770	15690	15690	15690	15690	0
87	20230704	185900	670442770	15690	15690	15690	15690	0
88	20230704	185800	670442770	15690	15690	15690	15690	0
89	20230704	185700	670442770	15690	15690	15690	15690	0
90	20230704	185600	670442770	15690	15690	15690	15690	0
91	20230704	185500	670442770	15690	15690	15690	15690	0
92	20230704	185400	670442770	15690	15690	15690	15690	1746
93	20230704	185300	670442770	15690	15690	15690	15690	0
94	20230704	185200	670442770	15690	15690	15690	15690	0
95	20230704	185100	670442770	15690	15690	15690	15690	0
96	20230704	185000	670442770	15690	15690	15690	15690	0
97	20230704	184900	670442770	15690	15690	15690	15690	0
98	20230704	184800	670442770	15690	15690	15690	15690	0
99	20230704	184700	670442770	15690	15690	15690	15690	0
100	20230704	184600	670442770	15690	15690	15690	15690	0
101	20230704	184500	670442770	15690	15690	15690	15690	0
102	20230704	184400	670442770	15690	15690	15690	15690	0
103	20230704	184300	670442770	15690	15690	15690	15690	0
104	20230704	184200	670442770	15690	15690	15690	15690	0
105	20230704	184100	670442770	15690	15690	15690	15690	0
106	20230704	184000	670442770	15690	15690	15690	15690	0
107	20230704	183900	670442770	15690	15690	15690	15690	0
108	20230704	183800	670442770	15690	15690	15690	15690	0
109	20230704	183700	670442770	15690	15690	15690	15690	0
110	20230704	183600	670442770	15690	15690	15690	15690	0
111	20230704	183500	670442770	15690	15690	15690	15690	0
112	20230704	183400	670442770	15690	15690	15690	15690	0
113	20230704	183300	670442770	15690	15690	15690	15690	0
114	20230704	183200	670442770	15690	15690	15690	15690	0
115	20230704	183100	670442770	15690	15690	15690	15690	0
116	20230704	183000	670442770	15690	15690	15690	15690	0
117	20230704	182900	670442770	15690	15690	15690	15690	0
118	20230704	182800	670442770	15690	15690	15690	15690	0
119	20230704	182700	670442770	15690	15690	15690	15690	0
120	20230704	182600	670442770	15690	15690	15690	15690	0
121	20230704	182500	670442770	15690	15690	15690	15690	0
122	20230704	182400	670442770	15690	15690	15690	15690	1746
123	20230704	182300	670442770	15690	15690	15690	15690	0
124	20230704	182200	670442770	15690	15690	15690	15690	0
125	20230704	182100	670442770	15690	15690	15690	15690	0
126	20230704	182000	670442770	15690	15690	15690	15690	0
127	20230704	181900	670442770	15690	15690	15690	15690	0
128	20230704	181800	670442770	15690	15690	15690	15690	0
129	20230704	181700	670442770	15690	15690	15690	15690	0
130	20230704	181600	670442770	15690	15690	15690	15690	0
131	20230704	181500	670442770	15690	15690	15690	15690	0
132	20230704	181400	670442770	15690	15690	15690	15690	0
133	20230704	181300	670442770	15690	15690	15690	15690	0
134	20230704	181200	670442770	15690	15690	15690	15690	0
135	20230704	181100	670442770	15690	15690	15690	15690	0
136	20230704	181000	670442770	15690	15690	15690	15690	0
137	20230704	180900	670442770	15690	15690	15690	15690	0
138	20230704	180800	670442770	15690	15690	15690	15690	0
139	20230704	180700	670442770	15690	15690	15690	15690	0
140	20230704	180600	670442770	15690	15690	15690	15690	0
141	20230704	180500	670442770	15690	15690	15690	15690	0
142	20230704	180400	670442770	15690	15690	15690	15690	0
143	20230704	180300	670442770	15690	15690	15690	15690	0
144	20230704	180200	670442770	15690	15690	15690	15690	0
145	20230704	180100	670442770	15690	15690	15690	15690	0
146	20230704	180000	670442770	15690	15690	15690	15690	0
147	20230704	175900	670442770	15690	15690	15690	15690	0
148	20230704	175800	670442770	15690	15690	15690	15690	0
149	20230704	175700	670442770	15690	15690	15690	15690	0
150	20230704	175600	670442770	15690	15690	15690	15690	0
151	20230704	175500	670442770	15690	15690	15690	15690	0
152	20230704	175400	670442770	15690	15690	15690	15690	1746
153	20230704	175300	670442770	15690	15690	15690	15690	0
154	20230704	175200	670442770	15690	15690	15690	15690	0
155	20230704	175100	670442770	15690	15690	15690	15690	0
156	20230704	175000	670442770	15690	15690	15690	15690	0
157	20230704	174900	670442770	15690	15690	15690	15690	0
158	20230704	174800	670442770	15690	15690	15690	15690	0
159	20230704	174700	670442770	15690	15690	15690	15690	0
160	20230704	174600	670442770	15690	15690	15690	15690	0
161	20230704	174500	670442770	15690	15690	15690	15690	0
162	20230704	174400	670442770	15690	15690	15690	15690	0
163	20230704	174300	670442770	15690	15690	15690	15690	0
164	20230704	174200	670442770	15690	15690	15690	15690	0
165	20230704	174100	670442770	15690	15690	15690	15690	0
166	20230704	174000	670442770	15690	15690	15690	15690	0
167	20230704	173900	670442770	15690	15690	15690	15690	0
168	20230704	173800	670442770	15690	15690	15690	15690	0
169	20230704	173700	670442770	15690	15690	15690	15690	0
170	20230704	173600	670442770	15690	15690	15690	15690	0
171	20230704	173500	670442770	15690	15690	15690	15690	0
172	20230704	173400	670442770	15690	15690	15690	15690	0
173	20230704	173300	670442770	15690	15690	15690	15690	0
174	20230704	173200	670442770	15690	15690	15690	15690	0
175	20230704	173100	670442770	15690	15690	15690	15690	0
176	20230704	173000	670442770	15690	15690	15690	15690	0
177	20230704	172900	670442770	15690	15690	15690	15690	0
178	20230704	172800	670442770	15690	15690	15690	15690	0
179	20230704	172700	670442770	15690	15690	15690	15690	0
180	20230704	172600	670442770	15690	15690	15690	15690	0
181	20230704	172500	670442770	15690	15690	15690	15690	0
182	20230704	172400	670442770	15690	15690	15690	15690	1746
183	20230704	172300	670442770	15690	15690	15690	15690	0
184	20230704	172200	670442770	15690	15690	15690	15690	0
185	20230704	172100	670442770	15690	15690	15690	15690	0
186	20230704	172000	670442770	15690	15690	15690	15690	0
187	20230704	171900	670442770	15690	15690	15690	15690	0
188	20230704	171800	670442770	15690	15690	15690	15690	0
189	20230704	171700	670442770	15690	15690	15690	15690	0
190	20230704	171600	670442770	15690	15690	15690	15690	0
191	20230704	171500	670442770	15690	15690	15690	15690	0
192	20230704	171400	670442770	15690	15690	15690	15690	0
193	20230704	171300	670442770	15690	15690	15690	15690	0
194	20230704	171200	670442770	15690	15690	15690	15690	0
195	20230704	171100	670442770	15690	15690	15690	15690	0
196	20230704	171000	670442770	15690	15690	15690	15690	0
197	20230704	170900	670442770	15690	15690	15690	15690	0
198	20230704	170800	670442770	15690	15690	15690	15690	0
199	20230704	170700	670442770	15690	15690	15690	15690	0
200	20230704	170600	670442770	15690	15690	15690	15690	0
201	20230704	170500	670442770	15690	15690	15690	15690	0
202	20230704	170400	670442770	15690	15690	15690	15690	0
203	20230704	170300	670442770	15690	15690	15690	15690	0
204	20230704	170200	670442770	15690	15690	15690	15690	0
205	20230704	170100	670442770	15690	15690	15690	15690	0
206	20230704	170000	670442770	15690	15690	15690	15690	0
207	20230704	165900	670442770	15690	15690	15690	15690	0
208	20230704	165800	670442770	15690	15690	15690	15690	0
209	20230704	165700	670442770	15690	15690	15690	15690	0
210	20230704	165600	670442770	15690	15690	15690	15690	0
211	20230704	165500	670442770	15690	15690	15690	15690	0
212	20230704	165400	670442770	15690	15690	15690	15690	1746
213	20230704	165300	670442770	15690	15690	15690	15690	0
214	20230704	165200	670442770	15690	15690	15690	15690	0
215	20230704	165100	670442770	15690	15690	15690	15690	0
216	20230704	165000	670442770	15690	15690	15690	15690	0
217	20230704	164900	670442770	15690	15690	15690	15690	0
218	20230704	164800	670442770	15690	15690	15690	15690	0
219	20230704	164700	670442770	15690	15690	15690	15690	0
220	20230704	164600	670442770	15690	15690	15690	15690	0
221	20230704	164500	670442770	15690	15690	15690	15690	0
222	20230704	164400	670442770	15690	15690	15690	15690	0
223	20230704	164300	670442770	15690	15690	15690	15690	0
224	20230704	164200	670442770	15690	15690	15690	15690	0
225	20230704	164100	670442770	15690	15690	15690	15690	0
226	20230704	164000	670442770	15690	15690	15690	15690	0
227	20230704	163900	670442770	15690	15690	15690	15690	0
228	20230704	163800	670442770	15690	15690	15690	15690	0
229	20230704	163700	670442770	15690	15690	15690	15690	0
230	20230704	163600	670442770	15690	15690	15690	15690	0
231	20230704	163500	670442770	15690	15690	15690	15690	0
232	20230704	163400	670442770	15690	15690	15690	15690	0
233	20230704	163300	670442770	15690	15690	15690	15690	0
234	20230704	163200	670442770	15690	15690	15690	15690	0
235	20230704	163100	670442770	15690	15690	15690	15690	0
236	20230704	163000	670442770	15690	15690	15690	15690	0
237	20230704	162900	670442770	15690	15690	15690	15690	0
238	20230704	162800	670442770	15690	15690	15690	15690	0
239	20230704	162700	670442770	15690	15690	15690	15690	0
240	20230704	162600	670442770	15690	15690	15690	15690	0
241	20230704	162500	670442770	15690	15690	15690	15690	0
242	20230704	162400	670442770	15690	15690	15690	15690	1746
243	20230704	162300	670442770	15690	15690	15690	15690	0
244	20230704	162200	670442770	15690	15690	15690	15690	0
245	20230704	162100	670442770	15690	15690	15690	15690	0
246	20230704	162000	670442770	15690	15690	15690	15690	0
247	20230704	161900	670442770	15690	15690	15690	15690	0
248	20230704	161800	670442770	15690	15690	15690	15690	0
249	20230704	161700	670442770	15690	15690	15690	15690	0
250	20230704	161600	670442770	15690	15690	15690	15690	0
251	20230704	161500	670442770	15690	15690	15690	15690	0
252	20230704	161400	670442770	15690	15690	15690	15690	0
253	20230704	161300	670442770	15690	15690	15690	15690	0
254	20230704	161200	670442770	15690	15690	15690	15690	0
255	20230704	161100	670442770	15690	15690	15690	15690	0
256	20230704	161000	670442770	15690	15690	15690	15690	0
257	20230704	160900	670442770	15690	15690	15690	15690	0
258	20230704	160800	670442770	15690	15690	15690	15690	0
259	20230704	160700	670442770	15690	15690	15690	15690	0
260	20230704	160600	670442770	15690	15690	15690	15690	0
261	20230704	160500	670442770	15690	15690	15690	15690	0
262	20230704	160400	670442770	15690	15690	15690	15690	0
263	20230704	160300	670442770	15690	15690	15690	15690	0
264	20230704	160200	670442770	15690	15690	15690	15690	0
265	20230704	160100	670442770	15690	15690	15690	15690	0
266	20230704	160000	670442770	15690	15690	15690	15690	0
267	20230704	155900	670442770	15690	15690	15690	15690	0
268	20230704	155800	670442770	15690	15690	15690	15690	0
269	20230704	155700	670442770	15690	15690	15690	15690	0
270	20230704	155600	670442770	15690	15690	15690	15690	0
271	20230704	155500	670442770	15690	15690	15690	15690	0
272	20230704	155400	670442770	15690	15690	15690	15690	1746
273	20230704	155300	670442770	15690	15690	15690	15690	0
274	20230704	155200	670442770	15690	15690	15690	15690	0
275	20230704	155100	670442770	15690	15690	15690	15690	0
276	20230704	155000	670442770	15690	15690	15690	15690	0
277	20230704	154900	670442770	15690	15690	15690	15690	0
278	20230704	154800	670442770	15690	15690	15690	15690	0
279	20230704	154700	670442770	15690	15690	15690	15690	0
280	20230704	154600	670442770	15690	15690	15690	15690	0
281	20230704	154500	670442770	15690	15690	15690	15690	0
282	20230704	154400	670442770	15690	15690	15690	15690	0
283	20230704	154300	670442770	15690	15690	15690	15690	0
284	20230704	154200	670442770	15690	15690	15690	15690	0
285	20230704	154100	670442770	15690	15690	15690	15690	0
286	20230704	154000	670442770	15690	15690	15690	15690	0
287	20230704	153900	670442770	15690	15690	15690	15690	0
288	20230704	153800	670442770	15690	15690	15690	15690	0
289	20230704	153700	670442770	15690	15690	15690	15690	0
290	20230704	153600	670442770	15690	15690	15690	15690	0
291	20230704	153500	670442770	15690	15690	15690	15690	0
292	20230704	153400	670442770	15690	15690	15690	15690	0
293	20230704	153300	670442770	15690	15690	15690	15690	0
294	20230704	153200	670442770	15690	15690	15690	15690	0
295	20230704	153100	670442770	15690	15690	15690	15690	0
296	20230704	153000	670442770	15690	15690	15690	15690	1746
297	20230704	152900	643048030	15800	15800	15800	15800	0
298	20230704	152800	643048030	15800	15800	15800	15800	0
299	20230704	152700	643048030	15800	15800	15800	15800	0
300	20230704	152600	643048030	15800	15800	15800	15800	0
301	20230704	152500	643048030	15800	15800	15800	15800	0
302	20230704	152400	643048030	15800	15800	15800	15800	0
303	20230704	152300	643048030	15800	15800	15800	15800	0
304	20230704	152200	643048030	15800	15800	15800	15800	0
305	20230704	152100	643048030	15800	15800	15800	15800	0
306	20230704	152000	643048030	15800	15800	15800	15800	0
307	20230704	151900	643048030	15800	15730	15800	15730	31
308	20230704	151800	642559540	15730	15800	15800	15730	42
309	20230704	151700	641898400	15720	15720	15720	15720	543
310	20230704	151600	633362440	15720	15720	15720	15710	109
311	20230704	151500	631649020	15720	15740	15800	15720	989
312	20230704	151400	616098720	15800	15750	15800	15750	10
313	20230704	151300	615941170	15750	15810	15810	15750	11
314	20230704	151200	615767860	15740	15750	15810	15740	46
315	20230704	151100	615042760	15750	15740	15800	15740	66
316	20230704	151000	614001370	15750	15750	15750	15750	9
317	20230704	150900	613859620	15740	15730	15740	15730	72
318	20230704	150800	612726920	15730	15740	15740	15730	9
319	20230704	150700	612585290	15740	15740	15740	15740	20
320	20230704	150600	612270490	15740	15730	15740	15730	71
321	20230704	150500	611153060	15730	15730	15730	15730	23
322	20230704	150400	610791270	15790	15730	15790	15730	46
323	20230704	150300	610066110	15730	15730	15730	15730	20
324	20230704	150200	609751510	15730	15740	15740	15730	48
325	20230704	150100	608996210	15780	15730	15780	15730	58
326	20230704	150000	608082990	15730	15700	15730	15700	102
327	20230704	145900	606478980	15690	15690	15710	15690	44
328	20230704	145800	605788480	15690	15690	15690	15690	26
329	20230704	145700	605380540	15690	15690	15690	15690	22
330	20230704	145600	605035360	15690	15690	15690	15690	36
331	20230704	145500	604470520	15690	15690	15700	15690	25
332	20230704	145400	604078260	15700	15690	15700	15690	30
333	20230704	145300	603607360	15690	15690	15690	15690	33
334	20230704	145200	603089590	15690	15690	15690	15690	22
335	20230704	145100	602744410	15690	15690	15720	15690	36
336	20230704	145000	602179190	15690	15690	15690	15690	10
337	20230704	144900	602022290	15690	15690	15730	15690	123
338	20230704	144800	600091340	15690	15680	15690	15680	29
339	20230704	144700	599636550	15690	15680	15690	15680	29
340	20230704	144600	599181770	15680	15670	15680	15660	34
341	20230704	144500	598648990	15680	15660	15680	15660	29
342	20230704	144400	598194590	15660	15660	15660	15660	15
343	20230704	144300	597959690	15690	15700	15700	15690	36
344	20230704	144200	597394650	15700	15710	15710	15700	26
345	20230704	144100	596986400	15700	15700	15700	15700	10
346	20230704	144000	596829400	15700	15700	15700	15700	10
347	20230704	143900	596672400	15700	15700	15700	15700	83
348	20230704	143800	595369300	15700	15700	15700	15700	10
349	20230704	143700	595212300	15790	15700	15790	15700	55
350	20230704	143600	594344750	15790	15690	15790	15660	260
351	20230704	143500	590245010	15690	15680	15710	15650	56
352	20230704	143400	589366710	15790	15650	15790	15650	209
353	20230704	143300	586072680	15650	15660	15660	15650	303
354	20230704	143200	581330650	15650	15670	15690	15650	391
355	20230704	143100	575207040	15650	15650	15650	15650	20
356	20230704	143000	574894040	15650	15680	15690	15650	49
357	20230704	142900	574126960	15690	15690	15740	15680	32
358	20230704	142800	573624720	15660	15690	15690	15660	16
359	20230704	142700	573374040	15700	15710	15710	15700	9
360	20230704	142600	573232660	15710	15680	15740	15680	55
361	20230704	142500	572369280	15670	15660	15670	15660	22
362	20230704	142400	572024630	15670	15660	15670	15660	22
363	20230704	142300	571679990	15660	15660	15660	15660	256
364	20230704	142200	567671030	15660	15670	15670	15660	24
365	20230704	142100	567295110	15670	15660	15670	15660	22
366	20230704	142000	566950470	15660	15670	15670	15660	148
367	20230704	141900	564631790	15660	15660	15660	15660	154
368	20230704	141800	562220150	15660	15660	15660	15660	23
369	20230704	141700	561859970	15660	15660	15660	15660	22
370	20230704	141600	561515450	15660	15660	15660	15660	9
371	20230704	141500	561374510	15660	15660	15700	15650	234
372	20230704	141400	557704480	15670	15680	15680	15670	11
373	20230704	141300	557532060	15690	15680	15690	15680	39
374	20230704	141200	556920530	15680	15680	15680	15680	10
375	20230704	141100	556763730	15680	15700	15700	15680	143
376	20230704	141000	554518830	15710	15720	15720	15710	22
377	20230704	140900	554173200	15720	15720	15720	15720	13
378	20230704	140800	553968840	15720	15720	15720	15720	29
379	20230704	140700	553512960	15720	15730	15730	15720	24
380	20230704	140600	553135660	15730	15750	15750	15730	82
381	20230704	140500	551844620	15750	15760	15760	15750	25
382	20230704	140400	551450850	15750	15750	15750	15750	36
383	20230704	140300	550883850	15750	15750	15750	15750	36
384	20230704	140200	550316850	15760	15750	15760	15750	32
385	20230704	140100	549812750	15750	15750	15750	15750	23
386	20230704	140000	549450500	15750	15750	15750	15750	37
387	20230704	135900	548867750	15750	15750	15750	15750	257
388	20230704	135800	544820000	15770	15770	15770	15770	267
389	20230704	135700	540609410	15770	15770	15770	15770	23
390	20230704	135600	540246700	15770	15800	15810	15770	33
391	20230704	135500	539725470	15770	15770	15800	15770	240
392	20230704	135400	535934230	15770	15780	15780	15770	18
393	20230704	135300	535650360	15790	15800	15800	15790	8
394	20230704	135200	535523990	15800	15800	15800	15800	13
395	20230704	135100	535318590	15770	15770	15770	15770	54
396	20230704	135000	534467010	15770	15780	15780	15770	62
397	20230704	134900	533489090	15800	15810	15810	15800	179
398	20230704	134800	530660850	15810	15810	15810	15810	7
399	20230704	134700	530550180	15800	15800	15810	15800	33
400	20230704	134600	530028730	15810	15810	15810	15810	0
401	20230704	134500	530028730	15810	15780	15810	15780	74
402	20230704	134400	528859600	15780	15780	15780	15780	10
403	20230704	134300	528701800	15800	15800	15800	15800	142
404	20230704	134200	526458200	15800	15800	15820	15800	131
405	20230704	134100	524388140	15810	15790	15810	15730	281
406	20230704	134000	519949080	15790	15790	15790	15790	69
407	20230704	133900	518859570	15810	15780	15810	15730	58
408	20230704	133800	517946220	15730	15780	15780	15730	518
409	20230704	133700	509789070	15790	15780	15790	15780	19
410	20230704	133600	509489090	15790	15790	15790	15790	109
411	20230704	133500	507767980	15790	15790	15790	15790	13
412	20230704	133400	507562710	15790	15790	15790	15790	28
413	20230704	133300	507120590	15800	15790	15800	15790	59
414	20230704	133200	506188860	15810	15810	15810	15810	10
415	20230704	133100	506030760	15790	15790	15790	15790	12
416	20230704	133000	505841280	15830	15790	15830	15790	131
417	20230704	132900	503769450	15800	15780	15800	15780	260
418	20230704	132800	499663230	15770	15760	15770	15760	29
419	20230704	132700	499206030	15760	15760	15760	15760	12
420	20230704	132600	499016910	15780	15780	15780	15780	13
421	20230704	132500	498811770	15790	15760	15790	15760	182
422	20230704	132400	495938780	15770	15760	15770	15760	30
423	20230704	132300	495465830	15760	15750	15760	15750	15
424	20230704	132200	495229560	15750	15740	15750	15740	15
425	20230704	132100	494993430	15740	15740	15740	15740	26
426	20230704	132000	494584190	15750	15750	15750	15750	0
427	20230704	131900	494584190	15750	15740	15750	15740	27
428	20230704	131800	494159040	15730	15730	15730	15730	62
429	20230704	131700	493183780	15730	15730	15730	15730	15
430	20230704	131600	492947830	15750	15740	15750	15740	4
431	20230704	131500	492884860	15740	15740	15740	15730	21
432	20230704	131400	492554350	15750	15760	15760	15750	2
433	20230704	131300	492522840	15730	15790	15790	15730	2
434	20230704	131200	492491320	15790	15760	15790	15720	42
435	20230704	131100	491829220	15770	15760	15770	15760	103
436	20230704	131000	490204940	15720	15720	15720	15720	0
437	20230704	130900	490204940	15720	15720	15720	15720	0
438	20230704	130800	490204940	15720	15790	15790	15720	39
439	20230704	130700	489590790	15790	15790	15790	15790	3
440	20230704	130600	489543420	15720	15720	15720	15720	0
441	20230704	130500	489543420	15720	15720	15720	15720	12
442	20230704	130400	489354780	15800	15810	15810	15800	14
443	20230704	130300	489133450	15810	15770	15810	15770	500
444	20230704	130200	481230670	15680	15780	15780	15680	50
445	20230704	130100	480443120	15770	15770	15770	15770	20
446	20230704	130000	480127720	15770	15770	15770	15770	39
447	20230704	125900	479512690	15690	15690	15690	15690	13
448	20230704	125800	479308720	15800	15800	15800	15800	0
449	20230704	125700	479308720	15800	15800	15800	15800	0
450	20230704	125600	479308720	15800	15810	15810	15650	79
451	20230704	125500	478067460	15820	15820	15960	15820	164
452	20230704	125400	475465660	15960	15780	15960	15770	1326
453	20230704	125300	454412050	15760	15650	15800	15630	3685
454	20230704	125200	396249010	15630	15640	15660	15630	5213
455	20230704	125100	314623110	15630	15630	15630	15630	3
456	20230704	125000	314576220	15620	15600	15620	15600	207
457	20230704	124900	311344920	15600	15590	15600	15590	241
458	20230704	124800	307586620	15580	15540	15580	15540	303
459	20230704	124700	302866150	15540	15540	15540	15540	0
460	20230704	124600	302866150	15540	15550	15550	15540	8
461	20230704	124500	302741780	15550	15550	15560	15550	314
462	20230704	124400	297858890	15540	15540	15540	15540	0
463	20230704	124300	297858890	15540	15540	15540	15540	0
464	20230704	124200	297858890	15540	15560	15560	15540	11
465	20230704	124100	297687790	15560	15540	15560	15540	5
466	20230704	124000	297610030	15540	15540	15540	15540	0
467	20230704	123900	297610030	15540	15540	15540	15540	64
468	20230704	123800	296615470	15540	15540	15570	15540	19
469	20230704	123700	296319730	15540	15540	15540	15540	52
470	20230704	123600	295511650	15540	15540	15540	15540	13
471	20230704	123500	295309630	15540	15540	15540	15540	0
472	20230704	123400	295309630	15540	15540	15540	15540	1
473	20230704	123300	295294090	15540	15540	15540	15540	2
474	20230704	123200	295263010	15530	15570	15580	15530	16
475	20230704	123100	295014200	15580	15580	15580	15580	0
476	20230704	123000	295014200	15580	15550	15580	15550	152
477	20230704	122900	292648800	15550	15570	15570	15550	43
478	20230704	122800	291979350	15570	15570	15570	15570	0
479	20230704	122700	291979350	15570	15570	15570	15570	13
480	20230704	122600	291776940	15560	15560	15560	15560	16
481	20230704	122500	291527980	15570	15570	15570	15570	0
482	20230704	122400	291527980	15570	15570	15570	15570	120
483	20230704	122300	289659580	15570	15560	15570	15560	29
484	20230704	122200	289208180	15560	15570	15570	15560	22
485	20230704	122100	288865670	15570	15570	15570	15570	0
486	20230704	122000	288865670	15570	15570	15570	15570	1
487	20230704	121900	288850100	15550	15560	15560	15550	15
488	20230704	121800	288616730	15550	15550	15550	15550	0
489	20230704	121700	288616730	15550	15550	15550	15550	0
490	20230704	121600	288616730	15550	15550	15550	15550	12
491	20230704	121500	288430130	15560	15550	15560	15550	38
492	20230704	121400	287839080	15550	15550	15550	15550	64
493	20230704	121300	286843880	15550	15560	15560	15550	5
494	20230704	121200	286766120	15580	15580	15580	15580	14
495	20230704	121100	286548000	15550	15560	15570	15550	115
496	20230704	121000	284759710	15550	15550	15550	15540	13
497	20230704	120900	284557590	15600	15600	15600	15600	0
498	20230704	120800	284557590	15600	15550	15600	15550	56
499	20230704	120700	283684640	15540	15540	15540	15540	2
500	20230704	120600	283653560	15540	15540	15540	15540	13
501	20230704	120500	283451540	15540	15540	15540	15540	0
502	20230704	120400	283451540	15540	15540	15540	15540	5
503	20230704	120300	283373840	15530	15540	15540	15530	9
504	20230704	120200	283234020	15530	15540	15540	15530	5
505	20230704	120100	283156350	15530	15530	15530	15530	4
506	20230704	120000	283094230	15520	15530	15530	15520	9
507	20230704	115900	282954500	15510	15510	15510	15510	0
508	20230704	115800	282954500	15510	15530	15530	15510	90
509	20230704	115700	281558120	15530	15540	15540	15520	39
510	20230704	115600	280952220	15540	15540	15540	15540	3
511	20230704	115500	280905600	15540	15540	15540	15540	1
512	20230704	115400	280890060	15550	15550	15550	15550	0
513	20230704	115300	280890060	15550	15550	15560	15550	34
514	20230704	115200	280361190	15560	15560	15560	15560	0
515	20230704	115100	280361190	15560	15560	15560	15560	0
516	20230704	115000	280361190	15560	15560	15560	15560	11
517	20230704	114900	280190030	15560	15550	15560	15550	4
518	20230704	114800	280127820	15550	15550	15550	15550	43
519	20230704	114700	279459170	15550	15550	15550	15550	13
520	20230704	114600	279257020	15560	15570	15570	15560	18
521	20230704	114500	278976780	15570	15590	15590	15570	119
522	20230704	114400	277121880	15590	15580	15590	15580	33
523	20230704	114300	276607540	15590	15590	15590	15590	30
524	20230704	114200	276139840	15600	15600	15600	15600	20
525	20230704	114100	275827840	15600	15600	15600	15600	5
526	20230704	114000	275749840	15600	15590	15600	15590	70
527	20230704	113900	274657990	15600	15600	15600	15600	121
528	20230704	113800	272770390	15590	15570	15590	15570	14
529	20230704	113700	272552290	15560	15570	15570	15560	8
530	20230704	113600	272427770	15580	15580	15590	15580	730
531	20230704	113500	261051370	15570	15570	15570	15570	0
532	20230704	113400	261051370	15570	15570	15570	15560	35
533	20230704	113300	260506450	15560	15560	15560	15560	3
534	20230704	113200	260459770	15570	15570	15570	15570	0
535	20230704	113100	260459770	15570	15560	15570	15560	31
536	20230704	113000	259977220	15570	15570	15570	15570	50
537	20230704	112900	259198720	15570	15560	15570	15560	2
538	20230704	112800	259167590	15550	15550	15550	15550	0
539	20230704	112700	259167590	15550	15540	15570	15540	264
540	20230704	112600	255059690	15550	15530	15550	15530	106
541	20230704	112500	253412250	15520	15520	15520	15520	0
542	20230704	112400	253412250	15520	15520	15520	15520	12
543	20230704	112300	253226010	15530	15520	15530	15520	4
544	20230704	112200	253163920	15510	15510	15510	15510	0
545	20230704	112100	253163920	15510	15540	15540	15510	35
546	20230704	112000	252620170	15530	15530	15530	15530	6
547	20230704	111900	252526990	15490	15490	15490	15480	27
548	20230704	111800	252108960	15480	15490	15490	15480	7
549	20230704	111700	252000570	15530	15530	15530	15530	0
550	20230704	111600	252000570	15530	15530	15530	15530	17
551	20230704	111500	251736560	15490	15490	15490	15490	0
552	20230704	111400	251736560	15490	15520	15530	15490	42
553	20230704	111300	251084810	15490	15490	15490	15490	0
554	20230704	111200	251084810	15490	15490	15490	15490	1
555	20230704	111100	251069320	15490	15490	15490	15490	11
556	20230704	111000	250898930	15520	15520	15520	15520	10
557	20230704	110900	250743730	15520	15520	15520	15520	0
558	20230704	110800	250743730	15520	15490	15520	15490	28
559	20230704	110700	250309560	15530	15530	15530	15530	30
560	20230704	110600	249843660	15490	15490	15490	15490	0
561	20230704	110500	249843660	15490	15490	15490	15480	12
562	20230704	110400	249657810	15530	15530	15530	15530	0
563	20230704	110300	249657810	15530	15530	15530	15530	0
564	20230704	110200	249657810	15530	15530	15530	15530	0
565	20230704	110100	249657810	15530	15530	15530	15530	16
566	20230704	110000	249409330	15540	15540	15540	15540	0
567	20230704	105900	249409330	15540	15510	15540	15510	13
568	20230704	105800	249207400	15510	15530	15530	15490	20
569	20230704	105700	248897080	15510	15510	15510	15510	37
570	20230704	105600	248323210	15510	15510	15510	15510	0
571	20230704	105500	248323210	15510	15490	15510	15490	54
572	20230704	105400	247486230	15500	15490	15500	15490	58
573	20230704	105300	246587560	15500	15500	15500	15500	13
574	20230704	105200	246386060	15500	15480	15500	15480	42
575	20230704	105100	245735350	15500	15500	15500	15500	11
576	20230704	105000	245564850	15480	15480	15480	15480	18
577	20230704	104900	245286210	15490	15490	15490	15490	7
578	20230704	104800	245177780	15490	15400	15490	15400	16
579	20230704	104700	244931110	15500	15500	15500	15500	14
580	20230704	104600	244714110	15500	15500	15500	15500	27
581	20230704	104500	244295610	15500	15500	15500	15380	54
582	20230704	104400	243459960	15490	15500	15500	15490	14
583	20230704	104300	243243010	15490	15500	15500	15490	18
584	20230704	104200	242964070	15490	15380	15490	15380	19
585	20230704	104100	242671190	15500	15510	15510	15500	29
586	20230704	104000	242221490	15500	15500	15500	15500	11
587	20230704	103900	242050990	15490	15380	15500	15370	139
588	20230704	103800	239911010	15490	15500	15500	15490	40
589	20230704	103700	239291110	15500	15500	15500	15500	11
590	20230704	103600	239120610	15440	15440	15440	15440	12
591	20230704	103500	238935330	15360	15430	15430	15360	315
592	20230704	103400	234092880	15370	15410	15410	15370	263
593	20230704	103300	230046040	15420	15430	15430	15410	75
594	20230704	103200	228889570	15430	15440	15440	15420	22
595	20230704	103100	228550060	15440	15450	15450	15440	31
596	20230704	103000	228071140	15450	15480	15480	15450	104
597	20230704	102900	226463980	15480	15480	15480	15480	13
598	20230704	102800	226262740	15450	15490	15490	15450	54
599	20230704	102700	225427350	15490	15490	15490	15490	0
600	20230704	102600	225427350	15490	15460	15490	15460	24
601	20230704	102500	225055950	15460	15460	15490	15460	85
602	20230704	102400	223741580	15500	15500	15500	15500	26
603	20230704	102300	223338580	15460	15510	15510	15460	490
604	20230704	102200	215762680	15470	15520	15520	15470	26
605	20230704	102100	215359860	15530	15530	15530	15530	29
606	20230704	102000	214909490	15530	15530	15530	15530	13
607	20230704	101900	214707600	15530	15490	15530	15470	24
608	20230704	101800	214335420	15530	15530	15530	15530	19
609	20230704	101700	214040350	15530	15530	15530	15530	20
610	20230704	101600	213729750	15530	15470	15530	15470	31
611	20230704	101500	213249100	15540	15540	15540	15540	17
612	20230704	101400	212984920	15460	15540	15540	15460	152
613	20230704	101300	210633050	15540	15470	15540	15470	24
614	20230704	101200	210260930	15550	15530	15550	15530	32
615	20230704	101100	209763560	15540	15540	15540	15540	9
616	20230704	101000	209623700	15540	15510	15540	15510	164
617	20230704	100900	207079730	15510	15500	15520	15500	217
618	20230704	100800	203713250	15550	15550	15550	15550	12
619	20230704	100700	203526650	15560	15560	15560	15560	15
620	20230704	100600	203293250	15480	15450	15490	15450	469
621	20230704	100500	196039370	15450	15450	15450	15440	31
622	20230704	100400	195560450	15450	15450	15450	15450	27
623	20230704	100300	195143300	15450	15460	15460	15450	15
624	20230704	100200	194911530	15480	15490	15490	15470	45
625	20230704	100100	194214810	15490	15490	15490	15490	31
626	20230704	100000	193734620	15490	15480	15490	15480	105
627	20230704	095900	192108200	15470	15490	15490	15470	472
628	20230704	095800	184797070	15490	15460	15490	15460	150
629	20230704	095700	182477950	15460	15440	15460	15440	106
630	20230704	095600	180840690	15400	15430	15440	15400	27
631	20230704	095500	180424090	15430	15430	15430	15430	248
632	20230704	095400	176597450	15430	15420	15430	15400	41
633	20230704	095300	175965120	15400	15430	15430	15400	11
634	20230704	095200	175795420	15430	15430	15430	15430	21
635	20230704	095100	175471390	15430	15430	15430	15430	13
636	20230704	095000	175270800	15430	15430	15430	15430	76
637	20230704	094900	174098120	15430	15430	15430	15430	13
638	20230704	094800	173897530	15430	15430	15430	15430	8
639	20230704	094700	173774090	15430	15380	15430	15380	22
640	20230704	094600	173435080	15390	15390	15390	15390	38
641	20230704	094500	172850260	15390	15420	15420	15390	118
642	20230704	094400	171032850	15430	15430	15430	15430	1
643	20230704	094300	171017420	15430	15430	15430	15430	18
644	20230704	094200	170739680	15430	15430	15430	15430	11
645	20230704	094100	170569950	15430	15360	15430	15360	113
646	20230704	094000	168833570	15370	15430	15430	15370	213
647	20230704	093900	165557960	15430	15380	15430	15370	215
648	20230704	093800	162251950	15430	15430	15430	15430	33
649	20230704	093700	161742760	15370	15390	15430	15370	221
650	20230704	093600	158345320	15390	15390	15390	15390	8
651	20230704	093500	158222200	15390	15390	15390	15390	32
652	20230704	093400	157729720	15390	15370	15390	15370	194
653	20230704	093300	154747760	15370	15400	15400	15370	97
654	20230704	093200	153255840	15400	15410	15410	15380	117
655	20230704	093100	151455050	15430	15430	15430	15430	12
656	20230704	093000	151269890	15430	15430	15430	15430	41
657	20230704	092900	150637260	15430	15430	15430	15430	0
658	20230704	092800	150637260	15430	15400	15430	15400	111
659	20230704	092700	148927530	15430	15430	15430	15430	11
660	20230704	092600	148757800	15410	15410	15410	15410	12
661	20230704	092500	148572880	15410	15430	15430	15410	19
662	20230704	092400	148279910	15410	15430	15430	15400	21
663	20230704	092300	147956200	15400	15430	15430	15380	207
664	20230704	092200	144769690	15430	15380	15430	15380	5
665	20230704	092100	144692740	15430	15430	15430	15430	22
666	20230704	092000	144353280	15430	15430	15430	15430	11
667	20230704	091900	144183550	15430	15430	15430	15430	17
668	20230704	091800	143921240	15440	15440	15440	15440	55
669	20230704	091700	143072040	15440	15350	15440	15350	76
670	20230704	091600	141902230	15350	15370	15370	15350	66
671	20230704	091500	140888920	15380	15380	15380	15380	14
672	20230704	091400	140673600	15380	15380	15380	15300	959
673	20230704	091300	125987200	15380	15380	15380	15330	34
674	20230704	091200	125464330	15380	15390	15390	15380	54
675	20230704	091100	124633380	15380	15380	15380	15380	71
676	20230704	091000	123541400	15380	15390	15390	15380	11
677	20230704	090900	123372120	15290	15290	15290	15290	385
678	20230704	090800	117485470	15300	15460	15470	15300	1970
679	20230704	090700	87261200	15470	15400	15470	15400	17
680	20230704	090600	86999330	15400	15430	15430	15330	2185
681	20230704	090500	53449400	15400	15500	15500	15400	1900
682	20230704	090400	24116990	15500	15620	15620	15500	153
683	20230704	090300	21743240	15620	15620	15620	15620	5
684	20230704	090200	21665140	15630	15510	15630	15440	158
685	20230704	090100	19225360	15430	15610	15620	15400	1116
686	20230704	090000	1965600	15600	15600	15600	15600	126