KissMeData/289220/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202600	924617740	15600	15600	15600	15600	2301
3	20230703	202500	924617740	15600	15600	15600	15600	0
4	20230703	202400	924617740	15600	15600	15600	15600	0
5	20230703	202300	924617740	15600	15600	15600	15600	0
6	20230703	202200	924617740	15600	15600	15600	15600	0
7	20230703	202100	924617740	15600	15600	15600	15600	0
8	20230703	202000	924617740	15600	15600	15600	15600	0
9	20230703	201900	924617740	15600	15600	15600	15600	0
10	20230703	201800	924617740	15600	15600	15600	15600	0
11	20230703	201700	924617740	15600	15600	15600	15600	0
12	20230703	201600	924617740	15600	15600	15600	15600	0
13	20230703	201500	924617740	15600	15600	15600	15600	0
14	20230703	201400	924617740	15600	15600	15600	15600	0
15	20230703	201300	924617740	15600	15600	15600	15600	0
16	20230703	201200	924617740	15600	15600	15600	15600	0
17	20230703	201100	924617740	15600	15600	15600	15600	0
18	20230703	201000	924617740	15600	15600	15600	15600	0
19	20230703	200900	924617740	15600	15600	15600	15600	0
20	20230703	200800	924617740	15600	15600	15600	15600	0
21	20230703	200700	924617740	15600	15600	15600	15600	0
22	20230703	200600	924617740	15600	15600	15600	15600	0
23	20230703	200500	924617740	15600	15600	15600	15600	0
24	20230703	200400	924617740	15600	15600	15600	15600	0
25	20230703	200300	924617740	15600	15600	15600	15600	0
26	20230703	200200	924617740	15600	15600	15600	15600	0
27	20230703	200100	924617740	15600	15600	15600	15600	0
28	20230703	200000	924617740	15600	15600	15600	15600	0
29	20230703	195900	924617740	15600	15600	15600	15600	0
30	20230703	195800	924617740	15600	15600	15600	15600	0
31	20230703	195700	924617740	15600	15600	15600	15600	0
32	20230703	195600	924617740	15600	15600	15600	15600	2301
33	20230703	195500	924617740	15600	15600	15600	15600	0
34	20230703	195400	924617740	15600	15600	15600	15600	0
35	20230703	195300	924617740	15600	15600	15600	15600	0
36	20230703	195200	924617740	15600	15600	15600	15600	0
37	20230703	195100	924617740	15600	15600	15600	15600	0
38	20230703	195000	924617740	15600	15600	15600	15600	0
39	20230703	194900	924617740	15600	15600	15600	15600	0
40	20230703	194800	924617740	15600	15600	15600	15600	0
41	20230703	194700	924617740	15600	15600	15600	15600	0
42	20230703	194600	924617740	15600	15600	15600	15600	0
43	20230703	194500	924617740	15600	15600	15600	15600	0
44	20230703	194400	924617740	15600	15600	15600	15600	0
45	20230703	194300	924617740	15600	15600	15600	15600	0
46	20230703	194200	924617740	15600	15600	15600	15600	0
47	20230703	194100	924617740	15600	15600	15600	15600	0
48	20230703	194000	924617740	15600	15600	15600	15600	0
49	20230703	193900	924617740	15600	15600	15600	15600	0
50	20230703	193800	924617740	15600	15600	15600	15600	0
51	20230703	193700	924617740	15600	15600	15600	15600	0
52	20230703	193600	924617740	15600	15600	15600	15600	0
53	20230703	193500	924617740	15600	15600	15600	15600	0
54	20230703	193400	924617740	15600	15600	15600	15600	0
55	20230703	193300	924617740	15600	15600	15600	15600	0
56	20230703	193200	924617740	15600	15600	15600	15600	0
57	20230703	193100	924617740	15600	15600	15600	15600	0
58	20230703	193000	924617740	15600	15600	15600	15600	0
59	20230703	192900	924617740	15600	15600	15600	15600	0
60	20230703	192800	924617740	15600	15600	15600	15600	0
61	20230703	192700	924617740	15600	15600	15600	15600	0
62	20230703	192600	924617740	15600	15600	15600	15600	2301
63	20230703	192500	924617740	15600	15600	15600	15600	0
64	20230703	192400	924617740	15600	15600	15600	15600	0
65	20230703	192300	924617740	15600	15600	15600	15600	0
66	20230703	192200	924617740	15600	15600	15600	15600	0
67	20230703	192100	924617740	15600	15600	15600	15600	0
68	20230703	192000	924617740	15600	15600	15600	15600	0
69	20230703	191900	924617740	15600	15600	15600	15600	0
70	20230703	191800	924617740	15600	15600	15600	15600	0
71	20230703	191700	924617740	15600	15600	15600	15600	0
72	20230703	191600	924617740	15600	15600	15600	15600	0
73	20230703	191500	924617740	15600	15600	15600	15600	0
74	20230703	191400	924617740	15600	15600	15600	15600	0
75	20230703	191300	924617740	15600	15600	15600	15600	0
76	20230703	191200	924617740	15600	15600	15600	15600	0
77	20230703	191100	924617740	15600	15600	15600	15600	0
78	20230703	191000	924617740	15600	15600	15600	15600	0
79	20230703	190900	924617740	15600	15600	15600	15600	0
80	20230703	190800	924617740	15600	15600	15600	15600	0
81	20230703	190700	924617740	15600	15600	15600	15600	0
82	20230703	190600	924617740	15600	15600	15600	15600	0
83	20230703	190500	924617740	15600	15600	15600	15600	0
84	20230703	190400	924617740	15600	15600	15600	15600	0
85	20230703	190300	924617740	15600	15600	15600	15600	0
86	20230703	190200	924617740	15600	15600	15600	15600	0
87	20230703	190100	924617740	15600	15600	15600	15600	0
88	20230703	190000	924617740	15600	15600	15600	15600	0
89	20230703	185900	924617740	15600	15600	15600	15600	0
90	20230703	185800	924617740	15600	15600	15600	15600	0
91	20230703	185700	924617740	15600	15600	15600	15600	0
92	20230703	185600	924617740	15600	15600	15600	15600	2301
93	20230703	185500	924617740	15600	15600	15600	15600	0
94	20230703	185400	924617740	15600	15600	15600	15600	0
95	20230703	185300	924617740	15600	15600	15600	15600	0
96	20230703	185200	924617740	15600	15600	15600	15600	0
97	20230703	185100	924617740	15600	15600	15600	15600	0
98	20230703	185000	924617740	15600	15600	15600	15600	0
99	20230703	184900	924617740	15600	15600	15600	15600	0
100	20230703	184800	924617740	15600	15600	15600	15600	0
101	20230703	184700	924617740	15600	15600	15600	15600	0
102	20230703	184600	924617740	15600	15600	15600	15600	0
103	20230703	184500	924617740	15600	15600	15600	15600	0
104	20230703	184400	924617740	15600	15600	15600	15600	0
105	20230703	184300	924617740	15600	15600	15600	15600	0
106	20230703	184200	924617740	15600	15600	15600	15600	0
107	20230703	184100	924617740	15600	15600	15600	15600	0
108	20230703	184000	924617740	15600	15600	15600	15600	0
109	20230703	183900	924617740	15600	15600	15600	15600	0
110	20230703	183800	924617740	15600	15600	15600	15600	0
111	20230703	183700	924617740	15600	15600	15600	15600	0
112	20230703	183600	924617740	15600	15600	15600	15600	0
113	20230703	183500	924617740	15600	15600	15600	15600	0
114	20230703	183400	924617740	15600	15600	15600	15600	0
115	20230703	183300	924617740	15600	15600	15600	15600	0
116	20230703	183200	924617740	15600	15600	15600	15600	0
117	20230703	183100	924617740	15600	15600	15600	15600	0
118	20230703	183000	924617740	15600	15600	15600	15600	0
119	20230703	182900	924617740	15600	15600	15600	15600	0
120	20230703	182800	924617740	15600	15600	15600	15600	0
121	20230703	182700	924617740	15600	15600	15600	15600	0
122	20230703	182600	924617740	15600	15600	15600	15600	2301
123	20230703	182500	924617740	15600	15600	15600	15600	0
124	20230703	182400	924617740	15600	15600	15600	15600	0
125	20230703	182300	924617740	15600	15600	15600	15600	0
126	20230703	182200	924617740	15600	15600	15600	15600	0
127	20230703	182100	924617740	15600	15600	15600	15600	0
128	20230703	182000	924617740	15600	15600	15600	15600	0
129	20230703	181900	924617740	15600	15600	15600	15600	0
130	20230703	181800	924617740	15600	15600	15600	15600	0
131	20230703	181700	924617740	15600	15600	15600	15600	0
132	20230703	181600	924617740	15600	15600	15600	15600	0
133	20230703	181500	924617740	15600	15600	15600	15600	0
134	20230703	181400	924617740	15600	15600	15600	15600	0
135	20230703	181300	924617740	15600	15600	15600	15600	0
136	20230703	181200	924617740	15600	15600	15600	15600	0
137	20230703	181100	924617740	15600	15600	15600	15600	0
138	20230703	181000	924617740	15600	15600	15600	15600	0
139	20230703	180900	924617740	15600	15600	15600	15600	0
140	20230703	180800	924617740	15600	15600	15600	15600	0
141	20230703	180700	924617740	15600	15600	15600	15600	0
142	20230703	180600	924617740	15600	15600	15600	15600	0
143	20230703	180500	924617740	15600	15600	15600	15600	0
144	20230703	180400	924617740	15600	15600	15600	15600	0
145	20230703	180300	924617740	15600	15600	15600	15600	0
146	20230703	180200	924617740	15600	15600	15600	15600	0
147	20230703	180100	924617740	15600	15600	15600	15600	0
148	20230703	180000	924617740	15600	15600	15600	15600	0
149	20230703	175900	924617740	15600	15600	15600	15600	0
150	20230703	175800	924617740	15600	15600	15600	15600	0
151	20230703	175700	924617740	15600	15600	15600	15600	0
152	20230703	175600	924617740	15600	15600	15600	15600	2301
153	20230703	175500	924617740	15600	15600	15600	15600	0
154	20230703	175400	924617740	15600	15600	15600	15600	0
155	20230703	175300	924617740	15600	15600	15600	15600	0
156	20230703	175200	924617740	15600	15600	15600	15600	0
157	20230703	175100	924617740	15600	15600	15600	15600	0
158	20230703	175000	924617740	15600	15600	15600	15600	0
159	20230703	174900	924617740	15600	15600	15600	15600	0
160	20230703	174800	924617740	15600	15600	15600	15600	0
161	20230703	174700	924617740	15600	15600	15600	15600	0
162	20230703	174600	924617740	15600	15600	15600	15600	0
163	20230703	174500	924617740	15600	15600	15600	15600	0
164	20230703	174400	924617740	15600	15600	15600	15600	0
165	20230703	174300	924617740	15600	15600	15600	15600	0
166	20230703	174200	924617740	15600	15600	15600	15600	0
167	20230703	174100	924617740	15600	15600	15600	15600	0
168	20230703	174000	924617740	15600	15600	15600	15600	0
169	20230703	173900	924617740	15600	15600	15600	15600	0
170	20230703	173800	924617740	15600	15600	15600	15600	0
171	20230703	173700	924617740	15600	15600	15600	15600	0
172	20230703	173600	924617740	15600	15600	15600	15600	0
173	20230703	173500	924617740	15600	15600	15600	15600	0
174	20230703	173400	924617740	15600	15600	15600	15600	0
175	20230703	173300	924617740	15600	15600	15600	15600	0
176	20230703	173200	924617740	15600	15600	15600	15600	0
177	20230703	173100	924617740	15600	15600	15600	15600	0
178	20230703	173000	924617740	15600	15600	15600	15600	0
179	20230703	172900	924617740	15600	15600	15600	15600	0
180	20230703	172800	924617740	15600	15600	15600	15600	0
181	20230703	172700	924617740	15600	15600	15600	15600	0
182	20230703	172600	924617740	15600	15600	15600	15600	2301
183	20230703	172500	924617740	15600	15600	15600	15600	0
184	20230703	172400	924617740	15600	15600	15600	15600	0
185	20230703	172300	924617740	15600	15600	15600	15600	0
186	20230703	172200	924617740	15600	15600	15600	15600	0
187	20230703	172100	924617740	15600	15600	15600	15600	0
188	20230703	172000	924617740	15600	15600	15600	15600	0
189	20230703	171900	924617740	15600	15600	15600	15600	0
190	20230703	171800	924617740	15600	15600	15600	15600	0
191	20230703	171700	924617740	15600	15600	15600	15600	0
192	20230703	171600	924617740	15600	15600	15600	15600	0
193	20230703	171500	924617740	15600	15600	15600	15600	0
194	20230703	171400	924617740	15600	15600	15600	15600	0
195	20230703	171300	924617740	15600	15600	15600	15600	0
196	20230703	171200	924617740	15600	15600	15600	15600	0
197	20230703	171100	924617740	15600	15600	15600	15600	0
198	20230703	171000	924617740	15600	15600	15600	15600	0
199	20230703	170900	924617740	15600	15600	15600	15600	0
200	20230703	170800	924617740	15600	15600	15600	15600	0
201	20230703	170700	924617740	15600	15600	15600	15600	0
202	20230703	170600	924617740	15600	15600	15600	15600	0
203	20230703	170500	924617740	15600	15600	15600	15600	0
204	20230703	170400	924617740	15600	15600	15600	15600	0
205	20230703	170300	924617740	15600	15600	15600	15600	0
206	20230703	170200	924617740	15600	15600	15600	15600	0
207	20230703	170100	924617740	15600	15600	15600	15600	0
208	20230703	170000	924617740	15600	15600	15600	15600	0
209	20230703	165900	924617740	15600	15600	15600	15600	0
210	20230703	165800	924617740	15600	15600	15600	15600	0
211	20230703	165700	924617740	15600	15600	15600	15600	0
212	20230703	165600	924617740	15600	15600	15600	15600	2301
213	20230703	165500	924617740	15600	15600	15600	15600	0
214	20230703	165400	924617740	15600	15600	15600	15600	0
215	20230703	165300	924617740	15600	15600	15600	15600	0
216	20230703	165200	924617740	15600	15600	15600	15600	0
217	20230703	165100	924617740	15600	15600	15600	15600	0
218	20230703	165000	924617740	15600	15600	15600	15600	0
219	20230703	164900	924617740	15600	15600	15600	15600	0
220	20230703	164800	924617740	15600	15600	15600	15600	0
221	20230703	164700	924617740	15600	15600	15600	15600	0
222	20230703	164600	924617740	15600	15600	15600	15600	0
223	20230703	164500	924617740	15600	15600	15600	15600	0
224	20230703	164400	924617740	15600	15600	15600	15600	0
225	20230703	164300	924617740	15600	15600	15600	15600	0
226	20230703	164200	924617740	15600	15600	15600	15600	0
227	20230703	164100	924617740	15600	15600	15600	15600	0
228	20230703	164000	924617740	15600	15600	15600	15600	0
229	20230703	163900	924617740	15600	15600	15600	15600	0
230	20230703	163800	924617740	15600	15600	15600	15600	0
231	20230703	163700	924617740	15600	15600	15600	15600	0
232	20230703	163600	924617740	15600	15600	15600	15600	0
233	20230703	163500	924617740	15600	15600	15600	15600	0
234	20230703	163400	924617740	15600	15600	15600	15600	0
235	20230703	163300	924617740	15600	15600	15600	15600	0
236	20230703	163200	924617740	15600	15600	15600	15600	0
237	20230703	163100	924617740	15600	15600	15600	15600	0
238	20230703	163000	924617740	15600	15600	15600	15600	0
239	20230703	162900	924617740	15600	15600	15600	15600	0
240	20230703	162800	924617740	15600	15600	15600	15600	0
241	20230703	162700	924617740	15600	15600	15600	15600	0
242	20230703	162600	924617740	15600	15600	15600	15600	2301
243	20230703	162500	924617740	15600	15600	15600	15600	0
244	20230703	162400	924617740	15600	15600	15600	15600	0
245	20230703	162300	924617740	15600	15600	15600	15600	0
246	20230703	162200	924617740	15600	15600	15600	15600	0
247	20230703	162100	924617740	15600	15600	15600	15600	0
248	20230703	162000	924617740	15600	15600	15600	15600	0
249	20230703	161900	924617740	15600	15600	15600	15600	0
250	20230703	161800	924617740	15600	15600	15600	15600	0
251	20230703	161700	924617740	15600	15600	15600	15600	0
252	20230703	161600	924617740	15600	15600	15600	15600	0
253	20230703	161500	924617740	15600	15600	15600	15600	0
254	20230703	161400	924617740	15600	15600	15600	15600	0
255	20230703	161300	924617740	15600	15600	15600	15600	0
256	20230703	161200	924617740	15600	15600	15600	15600	0
257	20230703	161100	924617740	15600	15600	15600	15600	0
258	20230703	161000	924617740	15600	15600	15600	15600	0
259	20230703	160900	924617740	15600	15600	15600	15600	0
260	20230703	160800	924617740	15600	15600	15600	15600	0
261	20230703	160700	924617740	15600	15600	15600	15600	0
262	20230703	160600	924617740	15600	15600	15600	15600	0
263	20230703	160500	924617740	15600	15600	15600	15600	0
264	20230703	160400	924617740	15600	15600	15600	15600	0
265	20230703	160300	924617740	15600	15600	15600	15600	0
266	20230703	160200	924617740	15600	15600	15600	15600	0
267	20230703	160100	924617740	15600	15600	15600	15600	0
268	20230703	160000	924617740	15600	15600	15600	15600	0
269	20230703	155900	924617740	15600	15600	15600	15600	0
270	20230703	155800	924617740	15600	15600	15600	15600	0
271	20230703	155700	924617740	15600	15600	15600	15600	0
272	20230703	155600	924617740	15600	15600	15600	15600	2301
273	20230703	155500	924617740	15600	15600	15600	15600	0
274	20230703	155400	924617740	15600	15600	15600	15600	0
275	20230703	155300	924617740	15600	15600	15600	15600	0
276	20230703	155200	924617740	15600	15600	15600	15600	0
277	20230703	155100	924617740	15600	15600	15600	15600	0
278	20230703	155000	924617740	15600	15600	15600	15600	0
279	20230703	154900	924617740	15600	15600	15600	15600	0
280	20230703	154800	924617740	15600	15600	15600	15600	0
281	20230703	154700	924617740	15600	15600	15600	15600	0
282	20230703	154600	924617740	15600	15600	15600	15600	0
283	20230703	154500	924617740	15600	15600	15600	15600	0
284	20230703	154400	924617740	15600	15600	15600	15600	0
285	20230703	154300	924617740	15600	15600	15600	15600	0
286	20230703	154200	924617740	15600	15600	15600	15600	0
287	20230703	154100	924617740	15600	15600	15600	15600	0
288	20230703	154000	924617740	15600	15600	15600	15600	0
289	20230703	153900	924617740	15600	15600	15600	15600	0
290	20230703	153800	924617740	15600	15600	15600	15600	0
291	20230703	153700	924617740	15600	15600	15600	15600	0
292	20230703	153600	924617740	15600	15600	15600	15600	0
293	20230703	153500	924617740	15600	15600	15600	15600	0
294	20230703	153400	924617740	15600	15600	15600	15600	0
295	20230703	153300	924617740	15600	15600	15600	15600	0
296	20230703	153200	924617740	15600	15600	15600	15600	0
297	20230703	153100	924617740	15600	15600	15600	15600	0
298	20230703	153000	924617740	15600	15600	15600	15600	2301
299	20230703	152900	888722140	15570	15570	15570	15570	0
300	20230703	152800	888722140	15570	15570	15570	15570	0
301	20230703	152700	888722140	15570	15570	15570	15570	0
302	20230703	152600	888722140	15570	15570	15570	15570	0
303	20230703	152500	888722140	15570	15570	15570	15570	0
304	20230703	152400	888722140	15570	15570	15570	15570	0
305	20230703	152300	888722140	15570	15570	15570	15570	0
306	20230703	152200	888722140	15570	15570	15570	15570	0
307	20230703	152100	888722140	15570	15570	15570	15570	0
308	20230703	152000	888722140	15570	15570	15570	15570	0
309	20230703	151900	888722140	15570	15570	15570	15570	82
310	20230703	151800	887445400	15570	15570	15570	15560	174
311	20230703	151700	884737220	15570	15560	15570	15560	164
312	20230703	151600	882185360	15570	15570	15570	15560	231
313	20230703	151500	878590240	15570	15580	15580	15570	90
314	20230703	151400	877188850	15570	15580	15590	15570	165
315	20230703	151300	874618550	15580	15580	15590	15580	831
316	20230703	151200	861667070	15580	15580	15580	15580	101
317	20230703	151100	860093490	15570	15570	15570	15570	244
318	20230703	151000	856294410	15560	15560	15560	15560	64
319	20230703	150900	855298570	15560	15560	15560	15560	105
320	20230703	150800	853664770	15570	15560	15570	15560	143
321	20230703	150700	851439590	15560	15560	15570	15560	102
322	20230703	150600	849852320	15570	15570	15570	15570	19
323	20230703	150500	849556490	15560	15560	15560	15560	2
324	20230703	150400	849525370	15560	15570	15570	15560	52
325	20230703	150300	848715870	15560	15560	15560	15560	0
326	20230703	150200	848715870	15560	15560	15560	15560	0
327	20230703	150100	848715870	15560	15560	15560	15560	18
328	20230703	150000	848435790	15560	15560	15560	15560	1
329	20230703	145900	848420230	15560	15580	15590	15560	346
330	20230703	145800	843035010	15570	15570	15570	15570	3
331	20230703	145700	842988300	15580	15580	15580	15580	14
332	20230703	145600	842770180	15580	15580	15580	15580	17
333	20230703	145500	842505320	15580	15580	15580	15580	2
334	20230703	145400	842474160	15560	15560	15560	15560	100
335	20230703	145300	840918160	15560	15560	15560	15560	50
336	20230703	145200	840140160	15590	15580	15590	15580	101
337	20230703	145100	838565880	15590	15560	15590	15560	124
338	20230703	145000	836633040	15580	15540	15580	15540	220
339	20230703	144900	833209300	15550	15550	15550	15550	4
340	20230703	144800	833147100	15550	15550	15550	15550	21
341	20230703	144700	832820550	15560	15560	15560	15560	50
342	20230703	144600	832042550	15560	15560	15560	15560	10
343	20230703	144500	831886950	15540	15540	15540	15540	17
344	20230703	144400	831622770	15550	15550	15550	15550	50
345	20230703	144300	830845270	15550	15550	15550	15550	5
346	20230703	144200	830767520	15540	15540	15540	15540	17
347	20230703	144100	830503340	15540	15540	15540	15540	51
348	20230703	144000	829710800	15540	15540	15540	15540	6
349	20230703	143900	829617560	15540	15540	15540	15540	228
350	20230703	143800	826074440	15540	15540	15540	15540	0
351	20230703	143700	826074440	15540	15570	15570	15540	93
352	20230703	143600	824627510	15570	15560	15570	15560	32
353	20230703	143500	824129300	15560	15560	15560	15560	6
354	20230703	143400	824035940	15550	15570	15570	15550	46
355	20230703	143300	823320530	15570	15570	15570	15570	30
356	20230703	143200	822853430	15570	15570	15570	15570	18
357	20230703	143100	822573170	15570	15570	15570	15570	67
358	20230703	143000	821529980	15570	15570	15570	15570	10
359	20230703	142900	821374280	15570	15570	15570	15570	2
360	20230703	142800	821343140	15540	15540	15540	15540	0
361	20230703	142700	821343140	15540	15540	15540	15540	102
362	20230703	142600	819758060	15540	15540	15540	15540	1
363	20230703	142500	819742520	15540	15550	15550	15540	730
364	20230703	142400	808397280	15550	15560	15560	15550	400
365	20230703	142300	802175580	15560	15560	15560	15560	40
366	20230703	142200	801553180	15560	15560	15560	15560	4
367	20230703	142100	801490940	15570	15560	15570	15560	7
368	20230703	142000	801381970	15560	15560	15560	15560	0
369	20230703	141900	801381970	15560	15560	15560	15560	94
370	20230703	141800	799919330	15560	15560	15560	15560	118
371	20230703	141700	798083250	15570	15590	15590	15570	192
372	20230703	141600	795092160	15580	15580	15580	15580	0
373	20230703	141500	795092160	15580	15580	15580	15580	10
374	20230703	141400	794936360	15580	15580	15580	15580	10
375	20230703	141300	794780560	15580	15580	15580	15580	106
376	20230703	141200	793129080	15580	15580	15580	15580	35
377	20230703	141100	792583780	15570	15580	15580	15570	10
378	20230703	141000	792428070	15580	15570	15580	15570	25
379	20230703	140900	792038770	15580	15580	15580	15580	11
380	20230703	140800	791867390	15580	15580	15580	15580	20
381	20230703	140700	791555790	15580	15590	15600	15580	731
382	20230703	140600	780159340	15590	15600	15600	15590	26
383	20230703	140500	779753990	15600	15600	15600	15600	32
384	20230703	140400	779254790	15600	15600	15600	15600	36
385	20230703	140300	778693190	15600	15590	15600	15590	101
386	20230703	140200	777118590	15590	15590	15600	15590	151
387	20230703	140100	774764020	15610	15610	15610	15610	48
388	20230703	140000	774014740	15600	15610	15610	15590	50
389	20230703	135900	773234740	15600	15590	15610	15590	252
390	20230703	135800	769305150	15590	15590	15590	15570	307
391	20230703	135700	764524000	15590	15590	15590	15590	10
392	20230703	135600	764368100	15570	15570	15570	15570	62
393	20230703	135500	763402760	15590	15590	15590	15590	0
394	20230703	135400	763402760	15590	15590	15590	15590	10
395	20230703	135300	763246860	15560	15560	15560	15560	0
396	20230703	135200	763246860	15560	15560	15560	15560	4
397	20230703	135100	763184620	15560	15560	15560	15560	68
398	20230703	135000	762126540	15560	15590	15590	15540	2901
399	20230703	134900	716964510	15590	15590	15590	15590	1
400	20230703	134800	716948920	15620	15620	15620	15620	10
401	20230703	134700	716792720	15620	15620	15620	15620	1
402	20230703	134600	716777100	15620	15620	15620	15620	0
403	20230703	134500	716777100	15620	15620	15620	15620	10
404	20230703	134400	716620900	15580	15580	15580	15580	0
405	20230703	134300	716620900	15580	15580	15580	15580	28
406	20230703	134200	716184660	15620	15580	15620	15580	20
407	20230703	134100	715872660	15620	15620	15620	15620	0
408	20230703	134000	715872660	15620	15620	15620	15620	0
409	20230703	133900	715872660	15620	15590	15620	15590	18
410	20230703	133800	715591740	15590	15600	15600	15590	92
411	20230703	133700	714157410	15600	15600	15600	15600	0
412	20230703	133600	714157410	15600	15590	15600	15590	88
413	20230703	133500	712785430	15590	15590	15590	15590	270
414	20230703	133400	708576130	15600	15600	15600	15600	76
415	20230703	133300	707390530	15600	15600	15600	15600	5
416	20230703	133200	707312530	15600	15600	15600	15600	5
417	20230703	133100	707234530	15600	15620	15620	15600	667
418	20230703	133000	696828810	15620	15620	15620	15620	8
419	20230703	132900	696703850	15620	15620	15620	15620	0
420	20230703	132800	696703850	15620	15620	15620	15620	62
421	20230703	132700	695735410	15620	15620	15620	15620	20
422	20230703	132600	695423010	15630	15630	15630	15630	0
423	20230703	132500	695423010	15630	15630	15630	15630	10
424	20230703	132400	695266710	15600	15630	15630	15600	7
425	20230703	132300	695157420	15640	15640	15640	15640	38
426	20230703	132200	694563100	15640	15640	15640	15640	10
427	20230703	132100	694406700	15600	15600	15600	15600	1
428	20230703	132000	694391100	15640	15610	15640	15610	447
429	20230703	131900	687405470	15610	15610	15610	15610	110
430	20230703	131800	685688370	15610	15610	15610	15610	5
431	20230703	131700	685610320	15610	15610	15610	15610	6
432	20230703	131600	685516660	15610	15600	15610	15600	30
433	20230703	131500	685048440	15610	15610	15610	15610	11
434	20230703	131400	684876730	15600	15600	15600	15600	469
435	20230703	131300	677560330	15590	15590	15590	15590	1
436	20230703	131200	677544740	15580	15580	15580	15580	8
437	20230703	131100	677420100	15590	15590	15600	15590	98
438	20230703	131000	675891400	15600	15600	15600	15600	0
439	20230703	130900	675891400	15600	15600	15600	15600	0
440	20230703	130800	675891400	15600	15570	15600	15570	309
441	20230703	130700	671076670	15580	15580	15580	15580	11
442	20230703	130600	670905290	15580	15600	15600	15580	113
443	20230703	130500	669144090	15600	15600	15600	15600	10
444	20230703	130400	668988090	15590	15600	15600	15590	201
445	20230703	130300	665854490	15600	15600	15600	15600	2
446	20230703	130200	665823290	15600	15600	15600	15600	10
447	20230703	130100	665667290	15600	15580	15600	15580	51
448	20230703	130000	664871870	15580	15580	15580	15580	20
449	20230703	125900	664560270	15580	15580	15580	15580	32
450	20230703	125800	664061710	15580	15580	15580	15580	12
451	20230703	125700	663874750	15580	15580	15580	15570	286
452	20230703	125600	659421340	15580	15580	15580	15580	140
453	20230703	125500	657240140	15580	15580	15580	15580	286
454	20230703	125400	652784260	15600	15600	15600	15600	9
455	20230703	125300	652643860	15600	15600	15600	15600	10
456	20230703	125200	652487860	15590	15630	15630	15590	190
457	20230703	125100	649524480	15630	15630	15630	15630	0
458	20230703	125000	649524480	15630	15600	15630	15590	385
459	20230703	124900	643516770	15620	15620	15620	15620	36
460	20230703	124800	642954450	15590	15600	15600	15590	1234
461	20230703	124700	623704570	15630	15630	15630	15630	10
462	20230703	124600	623548270	15630	15630	15630	15630	2
463	20230703	124500	623517010	15640	15640	15640	15640	10
464	20230703	124400	623360610	15600	15600	15600	15600	0
465	20230703	124300	623360610	15600	15600	15600	15600	0
466	20230703	124200	623360610	15600	15640	15640	15600	248
467	20230703	124100	619489410	15610	15630	15640	15610	619
468	20230703	124000	609820230	15640	15670	15670	15640	312
469	20230703	123900	604938880	15670	15660	15670	15660	93
470	20230703	123800	603482370	15660	15660	15660	15660	270
471	20230703	123700	599254170	15650	15670	15680	15650	110
472	20230703	123600	597531900	15680	15680	15680	15680	12
473	20230703	123500	597343740	15690	15690	15690	15690	1
474	20230703	123400	597328050	15690	15690	15690	15690	3
475	20230703	123300	597280980	15690	15670	15690	15660	310
476	20230703	123200	592423130	15700	15680	15700	15680	36
477	20230703	123100	591858250	15670	15680	15680	15670	107
478	20230703	123000	590181500	15690	15690	15690	15690	10
479	20230703	122900	590024600	15690	15690	15690	15690	24
480	20230703	122800	589648040	15690	15690	15690	15690	3
481	20230703	122700	589600970	15700	15690	15700	15690	31
482	20230703	122600	589114460	15690	15680	15690	15680	2
483	20230703	122500	589083090	15680	15680	15680	15680	14
484	20230703	122400	588863570	15700	15680	15700	15680	696
485	20230703	122300	577950090	15670	15670	15670	15670	0
486	20230703	122200	577950090	15670	15680	15680	15670	160
487	20230703	122100	575441790	15680	15680	15680	15680	0
488	20230703	122000	575441790	15680	15680	15680	15680	0
489	20230703	121900	575441790	15680	15680	15680	15670	120
490	20230703	121800	573560290	15680	15680	15680	15680	0
491	20230703	121700	573560290	15680	15680	15680	15680	145
492	20230703	121600	571286690	15680	15680	15680	15680	10
493	20230703	121500	571129890	15680	15680	15680	15680	0
494	20230703	121400	571129890	15680	15680	15680	15680	9
495	20230703	121300	570988770	15680	15670	15680	15670	161
496	20230703	121200	568465800	15670	15660	15670	15660	128
497	20230703	121100	566460840	15660	15660	15660	15660	0
498	20230703	121000	566460840	15660	15660	15660	15660	10
499	20230703	120900	566304240	15660	15660	15660	15660	1
500	20230703	120800	566288580	15660	15660	15660	15660	35
501	20230703	120700	565740480	15660	15670	15670	15660	15
502	20230703	120600	565505450	15670	15670	15670	15670	0
503	20230703	120500	565505450	15670	15670	15670	15670	64
504	20230703	120400	564502570	15670	15670	15670	15670	10
505	20230703	120300	564345870	15640	15660	15660	15640	300
506	20230703	120200	559652690	15670	15670	15670	15670	43
507	20230703	120100	558978880	15670	15670	15670	15670	6
508	20230703	120000	558884860	15670	15670	15670	15670	8
509	20230703	115900	558759500	15670	15680	15680	15670	4
510	20230703	115800	558696800	15680	15680	15680	15680	10
511	20230703	115700	558540000	15680	15690	15700	15680	112
512	20230703	115600	556783230	15690	15690	15690	15690	10
513	20230703	115500	556626330	15690	15640	15700	15640	83
514	20230703	115400	555326000	15640	15700	15700	15640	1531
515	20230703	115300	531373330	15710	15700	15710	15700	46
516	20230703	115200	530651030	15700	15700	15700	15700	14
517	20230703	115100	530431230	15700	15710	15710	15700	137
518	20230703	115000	528279770	15720	15720	15720	15720	10
519	20230703	114900	528122570	15720	15720	15720	15710	55
520	20230703	114800	527258190	15720	15720	15720	15720	0
521	20230703	114700	527258190	15720	15720	15720	15720	60
522	20230703	114600	526314990	15710	15710	15710	15710	26
523	20230703	114500	525906530	15710	15720	15720	15710	219
524	20230703	114400	522465990	15720	15720	15730	15720	78
525	20230703	114300	521239730	15730	15730	15730	15720	100
526	20230703	114200	519666780	15730	15730	15730	15730	2
527	20230703	114100	519635320	15730	15720	15730	15720	11
528	20230703	114000	519462300	15720	15730	15730	15720	108
529	20230703	113900	517763580	15730	15750	15750	15730	46
530	20230703	113800	517039150	15740	15740	15740	15740	38
531	20230703	113700	516441030	15730	15730	15730	15730	25
532	20230703	113600	516047780	15740	15720	15740	15710	190
533	20230703	113500	513060170	15740	15720	15740	15720	46
534	20230703	113400	512336150	15720	15720	15720	15720	69
535	20230703	113300	511251470	15720	15720	15720	15720	73
536	20230703	113200	510103910	15730	15730	15730	15730	0
537	20230703	113100	510103910	15730	15740	15740	15730	104
538	20230703	113000	508467970	15740	15740	15740	15740	0
539	20230703	112900	508467970	15740	15710	15740	15710	102
540	20230703	112800	506865520	15760	15760	15760	15760	40
541	20230703	112700	506235120	15760	15760	15760	15760	27
542	20230703	112600	505809600	15760	15760	15760	15760	201
543	20230703	112500	502641840	15750	15750	15760	15750	916
544	20230703	112400	488214350	15750	15740	15750	15740	650
545	20230703	112300	477978950	15750	15730	15750	15700	310
546	20230703	112200	473099590	15720	15700	15720	15700	417
547	20230703	112100	466545830	15710	15710	15710	15710	26
548	20230703	112000	466137370	15700	15680	15700	15680	274
549	20230703	111900	461838270	15670	15660	15670	15660	98
550	20230703	111800	460302870	15670	15670	15670	15670	95
551	20230703	111700	458814220	15660	15660	15660	15660	20
552	20230703	111600	458501020	15660	15660	15660	15660	0
553	20230703	111500	458501020	15660	15670	15670	15660	37
554	20230703	111400	457921590	15660	15670	15670	15660	43
555	20230703	111300	457248000	15660	15660	15660	15660	25
556	20230703	111200	456856500	15660	15650	15660	15650	60
557	20230703	111100	455916910	15660	15670	15670	15660	58
558	20230703	111000	455008370	15660	15660	15670	15660	107
559	20230703	110900	453332680	15660	15660	15660	15660	89
560	20230703	110800	451938940	15630	15630	15630	15630	0
561	20230703	110700	451938940	15630	15640	15640	15630	26
562	20230703	110600	451532490	15640	15640	15640	15640	4
563	20230703	110500	451469930	15630	15630	15630	15630	0
564	20230703	110400	451469930	15630	15630	15630	15630	0
565	20230703	110300	451469930	15630	15630	15630	15630	0
566	20230703	110200	451469930	15630	15630	15630	15630	101
567	20230703	110100	449891300	15630	15630	15630	15630	3
568	20230703	110000	449844410	15670	15670	15670	15670	11
569	20230703	105900	449672040	15610	15680	15680	15610	837
570	20230703	105800	436584440	15680	15690	15690	15680	7
571	20230703	105700	436474630	15690	15710	15710	15690	15
572	20230703	105600	436239210	15710	15720	15720	15710	6
573	20230703	105500	436144940	15710	15710	15710	15710	30
574	20230703	105400	435673640	15720	15720	15720	15720	1
575	20230703	105300	435657920	15650	15650	15650	15650	8
576	20230703	105200	435532720	15720	15690	15720	15690	64
577	20230703	105100	434526780	15640	15660	15710	15640	1757
578	20230703	105000	406979540	15660	15640	15660	15640	712
579	20230703	104900	395834210	15640	15650	15650	15640	131
580	20230703	104800	393785360	15650	15650	15650	15650	1
581	20230703	104700	393769710	15650	15640	15650	15640	202
582	20230703	104600	390609660	15640	15640	15640	15640	1
583	20230703	104500	390594020	15640	15640	15640	15640	5
584	20230703	104400	390515820	15640	15640	15640	15640	80
585	20230703	104300	389264620	15640	15640	15640	15640	0
586	20230703	104200	389264620	15640	15620	15640	15620	51
587	20230703	104100	388467580	15620	15640	15640	15620	11
588	20230703	104000	388295560	15640	15640	15640	15640	0
589	20230703	103900	388295560	15640	15620	15640	15620	117
590	20230703	103800	386468000	15620	15620	15620	15620	44
591	20230703	103700	385780720	15620	15620	15620	15620	2
592	20230703	103600	385749480	15620	15620	15620	15620	1
593	20230703	103500	385733860	15620	15620	15620	15620	0
594	20230703	103400	385733860	15620	15620	15620	15620	5
595	20230703	103300	385655760	15610	15610	15610	15610	20
596	20230703	103200	385343560	15610	15610	15610	15610	201
597	20230703	103100	382205950	15590	15590	15590	15590	0
598	20230703	103000	382205950	15590	15600	15620	15590	387
599	20230703	102900	376167850	15610	15610	15610	15610	33
600	20230703	102800	375652720	15610	15610	15610	15610	30
601	20230703	102700	375184420	15620	15620	15620	15620	0
602	20230703	102600	375184420	15620	15620	15620	15620	10
603	20230703	102500	375028220	15610	15610	15610	15610	49
604	20230703	102400	374263330	15610	15610	15610	15610	83
605	20230703	102300	372967700	15610	15620	15620	15600	30
606	20230703	102200	372499390	15610	15600	15610	15600	448
607	20230703	102100	365510490	15610	15610	15610	15610	23
608	20230703	102000	365151460	15610	15610	15610	15610	174
609	20230703	101900	362435320	15610	15610	15610	15610	207
610	20230703	101800	359204050	15610	15640	15640	15610	10
611	20230703	101700	359047890	15600	15610	15610	15600	437
612	20230703	101600	352229990	15610	15610	15610	15610	5
613	20230703	101500	352151940	15640	15640	15640	15640	5
614	20230703	101400	352073740	15640	15620	15640	15600	569
615	20230703	101300	343188120	15640	15640	15640	15640	16
616	20230703	101200	342937880	15650	15660	15670	15640	440
617	20230703	101100	336046280	15660	15650	15660	15650	397
618	20230703	101000	329829330	15640	15660	15660	15620	434
619	20230703	100900	323043990	15660	15640	15670	15640	380
620	20230703	100800	317092810	15660	15660	15660	15660	713
621	20230703	100700	305927230	15660	15660	15660	15660	7
622	20230703	100600	305817610	15660	15650	15660	15650	113
623	20230703	100500	304048070	15660	15650	15660	15650	30
624	20230703	100400	303578330	15630	15640	15640	15630	210
625	20230703	100300	300295980	15650	15650	15650	15640	177
626	20230703	100200	297527430	15640	15660	15660	15640	100
627	20230703	100100	295962390	15660	15660	15660	15660	21
628	20230703	100000	295633530	15670	15670	15670	15650	204
629	20230703	095900	292440840	15670	15630	15670	15630	896
630	20230703	095800	278415180	15630	15640	15640	15630	15
631	20230703	095700	278180600	15640	15650	15650	15640	4
632	20230703	095600	278118020	15640	15650	15650	15620	1577
633	20230703	095500	253454290	15660	15660	15660	15660	1
634	20230703	095400	253438630	15670	15660	15670	15660	403
635	20230703	095300	247124760	15660	15650	15660	15650	234
636	20230703	095200	243462650	15640	15630	15640	15630	117
637	20230703	095100	241632860	15630	15620	15630	15620	27
638	20230703	095000	241211040	15620	15610	15620	15610	111
639	20230703	094900	239478320	15600	15600	15600	15600	44
640	20230703	094800	238791920	15600	15600	15600	15600	4
641	20230703	094700	238729520	15600	15580	15600	15580	765
642	20230703	094600	226801990	15580	15580	15580	15580	316
643	20230703	094500	221878710	15580	15580	15580	15580	1
644	20230703	094400	221863130	15560	15560	15560	15560	1
645	20230703	094300	221847570	15580	15570	15580	15560	1510
646	20230703	094200	198325880	15570	15560	15570	15560	5
647	20230703	094100	198248040	15580	15510	15580	15400	1912
648	20230703	094000	168701330	15580	15580	15580	15510	102
649	20230703	093900	167117630	15530	15530	15530	15530	65
650	20230703	093800	166108180	15520	15530	15530	15520	82
651	20230703	093700	164835490	15530	15580	15590	15530	345
652	20230703	093600	159469650	15580	15570	15590	15570	22
653	20230703	093500	159126980	15570	15570	15570	15570	120
654	20230703	093400	157258580	15570	15580	15580	15570	10
655	20230703	093300	157102870	15600	15600	15600	15600	1
656	20230703	093200	157087270	15600	15570	15600	15570	3
657	20230703	093100	157040530	15560	15560	15560	15560	12
658	20230703	093000	156853810	15600	15560	15600	15560	70
659	20230703	092900	155764540	15560	15590	15590	15560	2
660	20230703	092800	155733390	15550	15560	15560	15550	30
661	20230703	092700	155266710	15590	15600	15600	15590	214
662	20230703	092600	151928320	15600	15620	15620	15600	10
663	20230703	092500	151772180	15630	15640	15640	15630	2
664	20230703	092400	151740910	15640	15640	15640	15640	134
665	20230703	092300	149645150	15650	15600	15650	15550	293
666	20230703	092200	145078070	15600	15630	15640	15530	995
667	20230703	092100	129601810	15650	15650	15650	15650	2
668	20230703	092000	129570510	15650	15640	15650	15640	169
669	20230703	091900	126925680	15650	15670	15670	15640	242
670	20230703	091800	123135120	15670	15660	15670	15660	13
671	20230703	091700	122931460	15670	15660	15670	15660	152
672	20230703	091600	120550340	15660	15610	15660	15610	86
673	20230703	091500	119207150	15610	15530	15610	15530	673
674	20230703	091400	108726980	15500	15500	15500	15500	46
675	20230703	091300	108013980	15540	15500	15540	15500	20
676	20230703	091200	107703860	15500	15550	15560	15500	89
677	20230703	091100	106321110	15550	15480	15550	15430	566
678	20230703	091000	97547470	15480	15460	15480	15410	430
679	20230703	090900	90898830	15460	15470	15480	15460	232
680	20230703	090800	87310580	15470	15480	15490	15470	119
681	20230703	090700	85468940	15480	15470	15490	15410	75
682	20230703	090600	84310520	15480	15450	15480	15450	1160
683	20230703	090500	66358840	15450	15470	15470	15450	557
684	20230703	090400	57743970	15470	15470	15480	15470	270
685	20230703	090300	53566940	15470	15480	15480	15470	62
686	20230703	090200	52607350	15410	15400	15410	15400	683
687	20230703	090100	42082870	15400	15360	15400	15360	153
688	20230703	090000	39728670	15350	15300	15350	15300	2596