KissMeData/300720/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203000	417104390	12470	12470	12470	12470	1543
3	20230703	202900	417104390	12470	12470	12470	12470	0
4	20230703	202800	417104390	12470	12470	12470	12470	0
5	20230703	202700	417104390	12470	12470	12470	12470	0
6	20230703	202600	417104390	12470	12470	12470	12470	0
7	20230703	202500	417104390	12470	12470	12470	12470	0
8	20230703	202400	417104390	12470	12470	12470	12470	0
9	20230703	202300	417104390	12470	12470	12470	12470	0
10	20230703	202200	417104390	12470	12470	12470	12470	0
11	20230703	202100	417104390	12470	12470	12470	12470	0
12	20230703	202000	417104390	12470	12470	12470	12470	0
13	20230703	201900	417104390	12470	12470	12470	12470	0
14	20230703	201800	417104390	12470	12470	12470	12470	0
15	20230703	201700	417104390	12470	12470	12470	12470	0
16	20230703	201600	417104390	12470	12470	12470	12470	0
17	20230703	201500	417104390	12470	12470	12470	12470	0
18	20230703	201400	417104390	12470	12470	12470	12470	0
19	20230703	201300	417104390	12470	12470	12470	12470	0
20	20230703	201200	417104390	12470	12470	12470	12470	0
21	20230703	201100	417104390	12470	12470	12470	12470	0
22	20230703	201000	417104390	12470	12470	12470	12470	0
23	20230703	200900	417104390	12470	12470	12470	12470	0
24	20230703	200800	417104390	12470	12470	12470	12470	0
25	20230703	200700	417104390	12470	12470	12470	12470	0
26	20230703	200600	417104390	12470	12470	12470	12470	0
27	20230703	200500	417104390	12470	12470	12470	12470	0
28	20230703	200400	417104390	12470	12470	12470	12470	0
29	20230703	200300	417104390	12470	12470	12470	12470	0
30	20230703	200200	417104390	12470	12470	12470	12470	0
31	20230703	200100	417104390	12470	12470	12470	12470	0
32	20230703	200000	417104390	12470	12470	12470	12470	1543
33	20230703	195900	417104390	12470	12470	12470	12470	0
34	20230703	195800	417104390	12470	12470	12470	12470	0
35	20230703	195700	417104390	12470	12470	12470	12470	0
36	20230703	195600	417104390	12470	12470	12470	12470	0
37	20230703	195500	417104390	12470	12470	12470	12470	0
38	20230703	195400	417104390	12470	12470	12470	12470	0
39	20230703	195300	417104390	12470	12470	12470	12470	0
40	20230703	195200	417104390	12470	12470	12470	12470	0
41	20230703	195100	417104390	12470	12470	12470	12470	0
42	20230703	195000	417104390	12470	12470	12470	12470	0
43	20230703	194900	417104390	12470	12470	12470	12470	0
44	20230703	194800	417104390	12470	12470	12470	12470	0
45	20230703	194700	417104390	12470	12470	12470	12470	0
46	20230703	194600	417104390	12470	12470	12470	12470	0
47	20230703	194500	417104390	12470	12470	12470	12470	0
48	20230703	194400	417104390	12470	12470	12470	12470	0
49	20230703	194300	417104390	12470	12470	12470	12470	0
50	20230703	194200	417104390	12470	12470	12470	12470	0
51	20230703	194100	417104390	12470	12470	12470	12470	0
52	20230703	194000	417104390	12470	12470	12470	12470	0
53	20230703	193900	417104390	12470	12470	12470	12470	0
54	20230703	193800	417104390	12470	12470	12470	12470	0
55	20230703	193700	417104390	12470	12470	12470	12470	0
56	20230703	193600	417104390	12470	12470	12470	12470	0
57	20230703	193500	417104390	12470	12470	12470	12470	0
58	20230703	193400	417104390	12470	12470	12470	12470	0
59	20230703	193300	417104390	12470	12470	12470	12470	0
60	20230703	193200	417104390	12470	12470	12470	12470	0
61	20230703	193100	417104390	12470	12470	12470	12470	0
62	20230703	193000	417104390	12470	12470	12470	12470	1543
63	20230703	192900	417104390	12470	12470	12470	12470	0
64	20230703	192800	417104390	12470	12470	12470	12470	0
65	20230703	192700	417104390	12470	12470	12470	12470	0
66	20230703	192600	417104390	12470	12470	12470	12470	0
67	20230703	192500	417104390	12470	12470	12470	12470	0
68	20230703	192400	417104390	12470	12470	12470	12470	0
69	20230703	192300	417104390	12470	12470	12470	12470	0
70	20230703	192200	417104390	12470	12470	12470	12470	0
71	20230703	192100	417104390	12470	12470	12470	12470	0
72	20230703	192000	417104390	12470	12470	12470	12470	0
73	20230703	191900	417104390	12470	12470	12470	12470	0
74	20230703	191800	417104390	12470	12470	12470	12470	0
75	20230703	191700	417104390	12470	12470	12470	12470	0
76	20230703	191600	417104390	12470	12470	12470	12470	0
77	20230703	191500	417104390	12470	12470	12470	12470	0
78	20230703	191400	417104390	12470	12470	12470	12470	0
79	20230703	191300	417104390	12470	12470	12470	12470	0
80	20230703	191200	417104390	12470	12470	12470	12470	0
81	20230703	191100	417104390	12470	12470	12470	12470	0
82	20230703	191000	417104390	12470	12470	12470	12470	0
83	20230703	190900	417104390	12470	12470	12470	12470	0
84	20230703	190800	417104390	12470	12470	12470	12470	0
85	20230703	190700	417104390	12470	12470	12470	12470	0
86	20230703	190600	417104390	12470	12470	12470	12470	0
87	20230703	190500	417104390	12470	12470	12470	12470	0
88	20230703	190400	417104390	12470	12470	12470	12470	0
89	20230703	190300	417104390	12470	12470	12470	12470	0
90	20230703	190200	417104390	12470	12470	12470	12470	0
91	20230703	190100	417104390	12470	12470	12470	12470	0
92	20230703	190000	417104390	12470	12470	12470	12470	1543
93	20230703	185900	417104390	12470	12470	12470	12470	0
94	20230703	185800	417104390	12470	12470	12470	12470	0
95	20230703	185700	417104390	12470	12470	12470	12470	0
96	20230703	185600	417104390	12470	12470	12470	12470	0
97	20230703	185500	417104390	12470	12470	12470	12470	0
98	20230703	185400	417104390	12470	12470	12470	12470	0
99	20230703	185300	417104390	12470	12470	12470	12470	0
100	20230703	185200	417104390	12470	12470	12470	12470	0
101	20230703	185100	417104390	12470	12470	12470	12470	0
102	20230703	185000	417104390	12470	12470	12470	12470	0
103	20230703	184900	417104390	12470	12470	12470	12470	0
104	20230703	184800	417104390	12470	12470	12470	12470	0
105	20230703	184700	417104390	12470	12470	12470	12470	0
106	20230703	184600	417104390	12470	12470	12470	12470	0
107	20230703	184500	417104390	12470	12470	12470	12470	0
108	20230703	184400	417104390	12470	12470	12470	12470	0
109	20230703	184300	417104390	12470	12470	12470	12470	0
110	20230703	184200	417104390	12470	12470	12470	12470	0
111	20230703	184100	417104390	12470	12470	12470	12470	0
112	20230703	184000	417104390	12470	12470	12470	12470	0
113	20230703	183900	417104390	12470	12470	12470	12470	0
114	20230703	183800	417104390	12470	12470	12470	12470	0
115	20230703	183700	417104390	12470	12470	12470	12470	0
116	20230703	183600	417104390	12470	12470	12470	12470	0
117	20230703	183500	417104390	12470	12470	12470	12470	0
118	20230703	183400	417104390	12470	12470	12470	12470	0
119	20230703	183300	417104390	12470	12470	12470	12470	0
120	20230703	183200	417104390	12470	12470	12470	12470	0
121	20230703	183100	417104390	12470	12470	12470	12470	0
122	20230703	183000	417104390	12470	12470	12470	12470	1543
123	20230703	182900	417104390	12470	12470	12470	12470	0
124	20230703	182800	417104390	12470	12470	12470	12470	0
125	20230703	182700	417104390	12470	12470	12470	12470	0
126	20230703	182600	417104390	12470	12470	12470	12470	0
127	20230703	182500	417104390	12470	12470	12470	12470	0
128	20230703	182400	417104390	12470	12470	12470	12470	0
129	20230703	182300	417104390	12470	12470	12470	12470	0
130	20230703	182200	417104390	12470	12470	12470	12470	0
131	20230703	182100	417104390	12470	12470	12470	12470	0
132	20230703	182000	417104390	12470	12470	12470	12470	0
133	20230703	181900	417104390	12470	12470	12470	12470	0
134	20230703	181800	417104390	12470	12470	12470	12470	0
135	20230703	181700	417104390	12470	12470	12470	12470	0
136	20230703	181600	417104390	12470	12470	12470	12470	0
137	20230703	181500	417104390	12470	12470	12470	12470	0
138	20230703	181400	417104390	12470	12470	12470	12470	0
139	20230703	181300	417104390	12470	12470	12470	12470	0
140	20230703	181200	417104390	12470	12470	12470	12470	0
141	20230703	181100	417104390	12470	12470	12470	12470	0
142	20230703	181000	417104390	12470	12470	12470	12470	0
143	20230703	180900	417104390	12470	12470	12470	12470	0
144	20230703	180800	417104390	12470	12470	12470	12470	0
145	20230703	180700	417104390	12470	12470	12470	12470	0
146	20230703	180600	417104390	12470	12470	12470	12470	0
147	20230703	180500	417104390	12470	12470	12470	12470	0
148	20230703	180400	417104390	12470	12470	12470	12470	0
149	20230703	180300	417104390	12470	12470	12470	12470	0
150	20230703	180200	417104390	12470	12470	12470	12470	0
151	20230703	180100	417104390	12470	12470	12470	12470	0
152	20230703	180000	417104390	12470	12470	12470	12470	1543
153	20230703	175900	417104390	12470	12470	12470	12470	0
154	20230703	175800	417104390	12470	12470	12470	12470	0
155	20230703	175700	417104390	12470	12470	12470	12470	0
156	20230703	175600	417104390	12470	12470	12470	12470	0
157	20230703	175500	417104390	12470	12470	12470	12470	0
158	20230703	175400	417104390	12470	12470	12470	12470	0
159	20230703	175300	417104390	12470	12470	12470	12470	0
160	20230703	175200	417104390	12470	12470	12470	12470	0
161	20230703	175100	417104390	12470	12470	12470	12470	0
162	20230703	175000	417104390	12470	12470	12470	12470	0
163	20230703	174900	417104390	12470	12470	12470	12470	0
164	20230703	174800	417104390	12470	12470	12470	12470	0
165	20230703	174700	417104390	12470	12470	12470	12470	0
166	20230703	174600	417104390	12470	12470	12470	12470	0
167	20230703	174500	417104390	12470	12470	12470	12470	0
168	20230703	174400	417104390	12470	12470	12470	12470	0
169	20230703	174300	417104390	12470	12470	12470	12470	0
170	20230703	174200	417104390	12470	12470	12470	12470	0
171	20230703	174100	417104390	12470	12470	12470	12470	0
172	20230703	174000	417104390	12470	12470	12470	12470	0
173	20230703	173900	417104390	12470	12470	12470	12470	0
174	20230703	173800	417104390	12470	12470	12470	12470	0
175	20230703	173700	417104390	12470	12470	12470	12470	0
176	20230703	173600	417104390	12470	12470	12470	12470	0
177	20230703	173500	417104390	12470	12470	12470	12470	0
178	20230703	173400	417104390	12470	12470	12470	12470	0
179	20230703	173300	417104390	12470	12470	12470	12470	0
180	20230703	173200	417104390	12470	12470	12470	12470	0
181	20230703	173100	417104390	12470	12470	12470	12470	0
182	20230703	173000	417104390	12470	12470	12470	12470	1543
183	20230703	172900	417104390	12470	12470	12470	12470	0
184	20230703	172800	417104390	12470	12470	12470	12470	0
185	20230703	172700	417104390	12470	12470	12470	12470	0
186	20230703	172600	417104390	12470	12470	12470	12470	0
187	20230703	172500	417104390	12470	12470	12470	12470	0
188	20230703	172400	417104390	12470	12470	12470	12470	0
189	20230703	172300	417104390	12470	12470	12470	12470	0
190	20230703	172200	417104390	12470	12470	12470	12470	0
191	20230703	172100	417104390	12470	12470	12470	12470	0
192	20230703	172000	417104390	12470	12470	12470	12470	0
193	20230703	171900	417104390	12470	12470	12470	12470	0
194	20230703	171800	417104390	12470	12470	12470	12470	0
195	20230703	171700	417104390	12470	12470	12470	12470	0
196	20230703	171600	417104390	12470	12470	12470	12470	0
197	20230703	171500	417104390	12470	12470	12470	12470	0
198	20230703	171400	417104390	12470	12470	12470	12470	0
199	20230703	171300	417104390	12470	12470	12470	12470	0
200	20230703	171200	417104390	12470	12470	12470	12470	0
201	20230703	171100	417104390	12470	12470	12470	12470	0
202	20230703	171000	417104390	12470	12470	12470	12470	0
203	20230703	170900	417104390	12470	12470	12470	12470	0
204	20230703	170800	417104390	12470	12470	12470	12470	0
205	20230703	170700	417104390	12470	12470	12470	12470	0
206	20230703	170600	417104390	12470	12470	12470	12470	0
207	20230703	170500	417104390	12470	12470	12470	12470	0
208	20230703	170400	417104390	12470	12470	12470	12470	0
209	20230703	170300	417104390	12470	12470	12470	12470	0
210	20230703	170200	417104390	12470	12470	12470	12470	0
211	20230703	170100	417104390	12470	12470	12470	12470	0
212	20230703	170000	417104390	12470	12470	12470	12470	1543
213	20230703	165900	417104390	12470	12470	12470	12470	0
214	20230703	165800	417104390	12470	12470	12470	12470	0
215	20230703	165700	417104390	12470	12470	12470	12470	0
216	20230703	165600	417104390	12470	12470	12470	12470	0
217	20230703	165500	417104390	12470	12470	12470	12470	0
218	20230703	165400	417104390	12470	12470	12470	12470	0
219	20230703	165300	417104390	12470	12470	12470	12470	0
220	20230703	165200	417104390	12470	12470	12470	12470	0
221	20230703	165100	417104390	12470	12470	12470	12470	0
222	20230703	165000	417104390	12470	12470	12470	12470	0
223	20230703	164900	417104390	12470	12470	12470	12470	0
224	20230703	164800	417104390	12470	12470	12470	12470	0
225	20230703	164700	417104390	12470	12470	12470	12470	0
226	20230703	164600	417104390	12470	12470	12470	12470	0
227	20230703	164500	417104390	12470	12470	12470	12470	0
228	20230703	164400	417104390	12470	12470	12470	12470	0
229	20230703	164300	417104390	12470	12470	12470	12470	0
230	20230703	164200	417104390	12470	12470	12470	12470	0
231	20230703	164100	417104390	12470	12470	12470	12470	0
232	20230703	164000	417104390	12470	12470	12470	12470	0
233	20230703	163900	417104390	12470	12470	12470	12470	0
234	20230703	163800	417104390	12470	12470	12470	12470	0
235	20230703	163700	417104390	12470	12470	12470	12470	0
236	20230703	163600	417104390	12470	12470	12470	12470	0
237	20230703	163500	417104390	12470	12470	12470	12470	0
238	20230703	163400	417104390	12470	12470	12470	12470	0
239	20230703	163300	417104390	12470	12470	12470	12470	0
240	20230703	163200	417104390	12470	12470	12470	12470	0
241	20230703	163100	417104390	12470	12470	12470	12470	0
242	20230703	163000	417104390	12470	12470	12470	12470	1543
243	20230703	162900	417104390	12470	12470	12470	12470	0
244	20230703	162800	417104390	12470	12470	12470	12470	0
245	20230703	162700	417104390	12470	12470	12470	12470	0
246	20230703	162600	417104390	12470	12470	12470	12470	0
247	20230703	162500	417104390	12470	12470	12470	12470	0
248	20230703	162400	417104390	12470	12470	12470	12470	0
249	20230703	162300	417104390	12470	12470	12470	12470	0
250	20230703	162200	417104390	12470	12470	12470	12470	0
251	20230703	162100	417104390	12470	12470	12470	12470	0
252	20230703	162000	417104390	12470	12470	12470	12470	0
253	20230703	161900	417104390	12470	12470	12470	12470	0
254	20230703	161800	417104390	12470	12470	12470	12470	0
255	20230703	161700	417104390	12470	12470	12470	12470	0
256	20230703	161600	417104390	12470	12470	12470	12470	0
257	20230703	161500	417104390	12470	12470	12470	12470	0
258	20230703	161400	417104390	12470	12470	12470	12470	0
259	20230703	161300	417104390	12470	12470	12470	12470	0
260	20230703	161200	417104390	12470	12470	12470	12470	0
261	20230703	161100	417104390	12470	12470	12470	12470	0
262	20230703	161000	417104390	12470	12470	12470	12470	0
263	20230703	160900	417104390	12470	12470	12470	12470	0
264	20230703	160800	417104390	12470	12470	12470	12470	0
265	20230703	160700	417104390	12470	12470	12470	12470	0
266	20230703	160600	417104390	12470	12470	12470	12470	0
267	20230703	160500	417104390	12470	12470	12470	12470	0
268	20230703	160400	417104390	12470	12470	12470	12470	0
269	20230703	160300	417104390	12470	12470	12470	12470	0
270	20230703	160200	417104390	12470	12470	12470	12470	0
271	20230703	160100	417104390	12470	12470	12470	12470	0
272	20230703	160000	417104390	12470	12470	12470	12470	1543
273	20230703	155900	417104390	12470	12470	12470	12470	0
274	20230703	155800	417104390	12470	12470	12470	12470	0
275	20230703	155700	417104390	12470	12470	12470	12470	0
276	20230703	155600	417104390	12470	12470	12470	12470	0
277	20230703	155500	417104390	12470	12470	12470	12470	0
278	20230703	155400	417104390	12470	12470	12470	12470	0
279	20230703	155300	417104390	12470	12470	12470	12470	0
280	20230703	155200	417104390	12470	12470	12470	12470	0
281	20230703	155100	417104390	12470	12470	12470	12470	0
282	20230703	155000	417104390	12470	12470	12470	12470	0
283	20230703	154900	417104390	12470	12470	12470	12470	0
284	20230703	154800	417104390	12470	12470	12470	12470	0
285	20230703	154700	417104390	12470	12470	12470	12470	0
286	20230703	154600	417104390	12470	12470	12470	12470	0
287	20230703	154500	417104390	12470	12470	12470	12470	0
288	20230703	154400	417104390	12470	12470	12470	12470	0
289	20230703	154300	417104390	12470	12470	12470	12470	0
290	20230703	154200	417104390	12470	12470	12470	12470	0
291	20230703	154100	417104390	12470	12470	12470	12470	0
292	20230703	154000	417104390	12470	12470	12470	12470	0
293	20230703	153900	417104390	12470	12470	12470	12470	0
294	20230703	153800	417104390	12470	12470	12470	12470	0
295	20230703	153700	417104390	12470	12470	12470	12470	0
296	20230703	153600	417104390	12470	12470	12470	12470	0
297	20230703	153500	417104390	12470	12470	12470	12470	0
298	20230703	153400	417104390	12470	12470	12470	12470	0
299	20230703	153300	417104390	12470	12470	12470	12470	0
300	20230703	153200	417104390	12470	12470	12470	12470	0
301	20230703	153100	417104390	12470	12470	12470	12470	0
302	20230703	153000	417104390	12470	12470	12470	12470	3086
303	20230703	152900	397863180	12440	12440	12440	12440	0
304	20230703	152800	397863180	12440	12440	12440	12440	0
305	20230703	152700	397863180	12440	12440	12440	12440	0
306	20230703	152600	397863180	12440	12440	12440	12440	0
307	20230703	152500	397863180	12440	12440	12440	12440	0
308	20230703	152400	397863180	12440	12440	12440	12440	0
309	20230703	152300	397863180	12440	12440	12440	12440	0
310	20230703	152200	397863180	12440	12440	12440	12440	0
311	20230703	152100	397863180	12440	12440	12440	12440	0
312	20230703	152000	397863180	12440	12440	12440	12440	0
313	20230703	151900	397863180	12440	12430	12450	12430	107
314	20230703	151800	396532700	12420	12420	12420	12410	38
315	20230703	151700	396060760	12410	12420	12420	12410	169
316	20230703	151600	393963200	12410	12410	12440	12410	99
317	20230703	151500	392733160	12410	12440	12450	12410	76
318	20230703	151400	391788310	12440	12450	12450	12440	42
319	20230703	151300	391265730	12440	12440	12450	12430	207
320	20230703	151200	388690180	12430	12410	12440	12410	103
321	20230703	151100	387409300	12410	12410	12440	12400	112
322	20230703	151000	386018900	12400	12440	12440	12400	67
323	20230703	150900	385186540	12430	12440	12440	12430	223
324	20230703	150800	382414350	12420	12410	12420	12400	272
325	20230703	150700	379037980	12400	12410	12410	12400	62
326	20230703	150600	378268920	12410	12400	12410	12390	105
327	20230703	150500	376966410	12400	12390	12400	12390	59
328	20230703	150400	376235070	12390	12400	12400	12390	57
329	20230703	150300	375528660	12390	12410	12410	12390	297
330	20230703	150200	371845740	12400	12400	12410	12400	55
331	20230703	150100	371163590	12400	12400	12410	12400	39
332	20230703	150000	370679970	12400	12400	12410	12400	57
333	20230703	145900	369973000	12400	12400	12410	12400	34
334	20230703	145800	369551390	12400	12400	12410	12400	56
335	20230703	145700	368856890	12400	12400	12410	12400	31
336	20230703	145600	368472480	12410	12410	12410	12400	30
337	20230703	145500	368100460	12400	12400	12410	12400	64
338	20230703	145400	367306840	12410	12390	12410	12390	218
339	20230703	145300	364603570	12390	12390	12400	12390	27
340	20230703	145200	364269030	12390	12390	12400	12390	47
341	20230703	145100	363686690	12400	12380	12400	12380	40
342	20230703	145000	363191300	12380	12390	12400	12380	20
343	20230703	144900	362943570	12380	12380	12390	12380	357
344	20230703	144800	358520650	12380	12380	12390	12380	80
345	20230703	144700	357530240	12380	12380	12390	12380	35
346	20230703	144600	357096920	12390	12370	12390	12370	31
347	20230703	144500	356713290	12380	12370	12380	12370	697
348	20230703	144400	348084650	12370	12370	12380	12370	227
349	20230703	144300	345276650	12380	12370	12380	12370	938
350	20230703	144200	333673560	12380	12380	12380	12370	27
351	20230703	144100	333339480	12370	12370	12380	12370	51
352	20230703	144000	332708600	12370	12370	12390	12370	126
353	20230703	143900	331148870	12390	12370	12390	12370	23
354	20230703	143800	330864340	12390	12370	12390	12370	22
355	20230703	143700	330592160	12390	12390	12390	12370	7
356	20230703	143600	330505530	12370	12390	12390	12370	10
357	20230703	143500	330381800	12370	12370	12390	12370	26
358	20230703	143400	330060160	12390	12380	12390	12370	840
359	20230703	143300	319660960	12380	12370	12380	12370	13
360	20230703	143200	319500140	12380	12380	12380	12370	382
361	20230703	143100	314771230	12380	12400	12400	12380	971
362	20230703	143000	302745620	12390	12390	12400	12390	182
363	20230703	142900	300488970	12390	12400	12400	12390	441
364	20230703	142800	295024810	12390	12400	12400	12390	18
365	20230703	142700	294801770	12390	12390	12400	12390	515
366	20230703	142600	288420900	12390	12390	12400	12390	19
367	20230703	142500	288185480	12390	12400	12400	12390	9
368	20230703	142400	288073950	12390	12390	12400	12390	922
369	20230703	142300	276650360	12390	12400	12400	12390	24
370	20230703	142200	276352980	12390	12400	12400	12390	15
371	20230703	142100	276167110	12400	12390	12400	12390	11
372	20230703	142000	276030800	12390	12390	12400	12390	19
373	20230703	141900	275795380	12400	12400	12400	12390	88
374	20230703	141800	274704250	12400	12390	12400	12390	221
375	20230703	141700	271966020	12390	12400	12400	12390	34
376	20230703	141600	271544520	12400	12390	12400	12390	17
377	20230703	141500	271333870	12400	12390	12400	12390	46
378	20230703	141400	270763920	12400	12400	12400	12390	333
379	20230703	141300	266634840	12390	12400	12400	12390	3
380	20230703	141200	266597660	12390	12400	12410	12390	344
381	20230703	141100	262332150	12410	12400	12410	12400	10
382	20230703	141000	262208130	12410	12400	12410	12400	8
383	20230703	140900	262108910	12400	12410	12410	12400	89
384	20230703	140800	261005290	12400	12400	12410	12400	108
385	20230703	140700	259666080	12400	12410	12410	12400	44
386	20230703	140600	259120100	12400	12400	12410	12400	23
387	20230703	140500	258834890	12410	12400	12410	12400	16
388	20230703	140400	258636470	12410	12410	12410	12400	3
389	20230703	140300	258599250	12410	12400	12410	12400	1244
390	20230703	140200	243172830	12410	12410	12410	12410	1
391	20230703	140100	243160420	12400	12400	12410	12400	14
392	20230703	140000	242986810	12400	12400	12410	12400	23
393	20230703	135900	242701600	12410	12410	12410	12400	25
394	20230703	135800	242391420	12400	12400	12410	12400	9
395	20230703	135700	242279810	12400	12410	12410	12400	19
396	20230703	135600	242044190	12400	12410	12410	12400	10
397	20230703	135500	241920170	12410	12400	12410	12400	486
398	20230703	135400	235893740	12400	12410	12410	12400	8
399	20230703	135300	235794530	12400	12400	12410	12400	14
400	20230703	135200	235620920	12410	12400	12410	12400	20
401	20230703	135100	235372900	12400	12400	12410	12400	8
402	20230703	135000	235273690	12410	12410	12410	12400	10
403	20230703	134900	235149670	12400	12400	12410	12400	23
404	20230703	134800	234864450	12410	12400	12410	12400	33
405	20230703	134700	234455230	12410	12400	12410	12400	310
406	20230703	134600	230611220	12400	12400	12410	12400	19
407	20230703	134500	230375610	12410	12410	12410	12400	10
408	20230703	134400	230251580	12400	12400	12410	12400	16
409	20230703	134300	230053170	12400	12400	12410	12400	297
410	20230703	134200	226370100	12390	12390	12400	12390	15
411	20230703	134100	226184240	12400	12400	12400	12380	167
412	20230703	134000	224113510	12380	12390	12400	12380	106
413	20230703	133900	222800380	12390	12390	12400	12390	48
414	20230703	133800	222205650	12390	12390	12400	12390	18
415	20230703	133700	221982610	12400	12400	12400	12390	122
416	20230703	133600	220470050	12410	12410	12410	12400	15
417	20230703	133500	220284030	12410	12400	12410	12400	105
418	20230703	133400	218982010	12400	12400	12410	12400	112
419	20230703	133300	217593190	12400	12400	12410	12400	9
420	20230703	133200	217481580	12410	12400	12410	12400	7
421	20230703	133100	217394760	12400	12410	12410	12400	22
422	20230703	133000	217121940	12410	12400	12410	12400	149
423	20230703	132900	215274320	12410	12400	12410	12400	14
424	20230703	132800	215100710	12400	12400	12410	12400	11
425	20230703	132700	214964300	12400	12420	12420	12400	112
426	20230703	132600	213574430	12420	12430	12440	12410	402
427	20230703	132500	208578430	12430	12440	12440	12430	8
428	20230703	132400	208478980	12430	12430	12440	12430	29
429	20230703	132300	208118500	12440	12430	12440	12430	25
430	20230703	132200	207807730	12430	12440	12440	12430	6
431	20230703	132100	207733120	12430	12440	12440	12430	25
432	20230703	132000	207422260	12430	12430	12440	12430	23
433	20230703	131900	207136360	12440	12430	12440	12430	8
434	20230703	131800	207036900	12430	12430	12440	12430	50
435	20230703	131700	206415390	12440	12430	12440	12430	36
436	20230703	131600	205967890	12430	12440	12440	12430	24
437	20230703	131500	205669550	12440	12430	12440	12430	15
438	20230703	131400	205483080	12430	12430	12440	12430	57
439	20230703	131300	204774560	12440	12430	12440	12430	7
440	20230703	131200	204687540	12440	12430	12440	12430	11
441	20230703	131100	204550780	12430	12420	12440	12420	18
442	20230703	131000	204327110	12420	12440	12440	12420	9
443	20230703	130900	204215310	12420	12410	12420	12410	54
444	20230703	130800	203544690	12420	12420	12420	12410	81
445	20230703	130700	202538890	12410	12420	12420	12410	9
446	20230703	130600	202427190	12400	12400	12420	12400	65
447	20230703	130500	201620670	12400	12410	12410	12400	77
448	20230703	130400	200665210	12410	12400	12410	12400	15
449	20230703	130300	200479190	12410	12400	12410	12400	13
450	20230703	130200	200317970	12400	12400	12410	12400	32
451	20230703	130100	199921160	12410	12410	12410	12400	10
452	20230703	130000	199797140	12410	12420	12420	12400	54
453	20230703	125900	199127050	12420	12420	12430	12420	19
454	20230703	125800	198891050	12430	12430	12430	12420	284
455	20230703	125700	195363750	12420	12420	12430	12420	117
456	20230703	125600	193910590	12420	12410	12430	12410	29
457	20230703	125500	193550580	12440	12420	12440	12410	82
458	20230703	125400	192531610	12440	12400	12440	12400	275
459	20230703	125300	189116350	12400	12410	12410	12400	17
460	20230703	125200	188905530	12400	12400	12420	12400	52
461	20230703	125100	188260460	12400	12400	12410	12400	28
462	20230703	125000	187913250	12400	12400	12410	12400	20
463	20230703	124900	187665230	12410	12420	12420	12400	114
464	20230703	124800	186250540	12410	12410	12420	12410	23
465	20230703	124700	185965100	12410	12420	12420	12410	17
466	20230703	124600	185754120	12410	12410	12420	12410	43
467	20230703	124500	185220470	12410	12410	12420	12410	37
468	20230703	124400	184761290	12420	12420	12420	12410	16
469	20230703	124300	184562700	12410	12410	12420	12410	28
470	20230703	124200	184215210	12410	12410	12420	12410	28
471	20230703	124100	183867710	12410	12420	12420	12410	49
472	20230703	124000	183259610	12420	12420	12420	12410	31
473	20230703	123900	182874880	12410	12410	12420	12410	22
474	20230703	123800	182601840	12420	12410	12420	12410	25
475	20230703	123700	182291530	12420	12410	12420	12410	27
476	20230703	123600	181956430	12410	12410	12420	12410	18
477	20230703	123500	181733040	12410	12410	12420	12400	38
478	20230703	123400	181261560	12400	12400	12410	12400	120
479	20230703	123300	179773550	12400	12410	12410	12400	32
480	20230703	123200	179376630	12410	12400	12410	12400	42
481	20230703	123100	178855610	12410	12390	12410	12390	143
482	20230703	123000	177083770	12420	12400	12420	12390	160
483	20230703	122900	175098560	12380	12380	12400	12380	28
484	20230703	122800	174751900	12380	12400	12410	12380	295
485	20230703	122700	171093980	12420	12380	12420	12380	77
486	20230703	122600	170138960	12410	12380	12410	12380	86
487	20230703	122500	169072330	12410	12380	12410	12380	49
488	20230703	122400	168464900	12380	12390	12420	12380	117
489	20230703	122300	167013370	12390	12400	12420	12390	80
490	20230703	122200	166021560	12400	12400	12400	12390	31
491	20230703	122100	165637260	12410	12410	12410	12400	39
492	20230703	122000	165153380	12410	12400	12410	12400	53
493	20230703	121900	164496160	12400	12400	12410	12400	13
494	20230703	121800	164334950	12400	12400	12410	12390	68
495	20230703	121700	163491360	12400	12400	12400	12390	69
496	20230703	121600	162636030	12390	12400	12400	12390	33
497	20230703	121500	162227130	12390	12390	12400	12390	15
498	20230703	121400	162041270	12390	12390	12400	12390	31
499	20230703	121300	161657170	12390	12390	12400	12390	19
500	20230703	121200	161421740	12390	12400	12400	12390	17
501	20230703	121100	161211020	12410	12400	12410	12400	36
502	20230703	121000	160764590	12400	12400	12410	12400	26
503	20230703	120900	160442180	12410	12390	12420	12390	62
504	20230703	120800	159673410	12400	12390	12400	12390	32
505	20230703	120700	159276920	12390	12400	12400	12390	21
506	20230703	120600	159016710	12390	12390	12420	12390	17
507	20230703	120500	158806020	12410	12410	12420	12410	28
508	20230703	120400	158458520	12410	12420	12420	12410	32
509	20230703	120300	158061310	12410	12410	12420	12410	25
510	20230703	120200	157751050	12420	12420	12420	12410	23
511	20230703	120100	157465580	12410	12420	12420	12410	20
512	20230703	120000	157217370	12410	12420	12420	12410	85
513	20230703	115900	156161870	12410	12390	12420	12390	62
514	20230703	115800	155392670	12390	12410	12420	12390	242
515	20230703	115700	152389730	12410	12400	12410	12390	47
516	20230703	115600	151807120	12390	12390	12410	12390	82
517	20230703	115500	150790620	12390	12390	12410	12390	19
518	20230703	115400	150555180	12390	12390	12400	12390	23
519	20230703	115300	150270190	12390	12390	12400	12390	31
520	20230703	115200	149886090	12400	12390	12400	12390	70
521	20230703	115100	149018770	12400	12400	12410	12400	16
522	20230703	115000	148820350	12400	12390	12400	12390	45
523	20230703	114900	148262530	12390	12390	12400	12390	94
524	20230703	114800	147097090	12400	12400	12400	12390	39
525	20230703	114700	146613850	12390	12390	12400	12390	26
526	20230703	114600	146291690	12410	12390	12410	12390	7
527	20230703	114500	146204940	12390	12390	12400	12390	121
528	20230703	114400	144704940	12390	12390	12400	12390	18
529	20230703	114300	144481900	12400	12420	12420	12400	4
530	20230703	114200	144432280	12390	12400	12420	12390	123
531	20230703	114100	142906330	12400	12400	12420	12400	25
532	20230703	114000	142596310	12400	12400	12420	12400	11
533	20230703	113900	142459880	12420	12400	12420	12400	27
534	20230703	113800	142125060	12410	12410	12410	12400	30
535	20230703	113700	141753030	12400	12400	12410	12400	16
536	20230703	113600	141554620	12410	12400	12410	12400	40
537	20230703	113500	141058600	12400	12400	12410	12400	20
538	20230703	113400	140810590	12410	12420	12420	12410	11
539	20230703	113300	140674060	12410	12420	12420	12410	26
540	20230703	113200	140351380	12410	12410	12420	12410	45
541	20230703	113100	139792910	12410	12410	12420	12410	22
542	20230703	113000	139519880	12410	12410	12420	12410	32
543	20230703	112900	139122750	12420	12420	12420	12410	25
544	20230703	112800	138812460	12410	12410	12420	12410	20
545	20230703	112700	138564250	12410	12420	12420	12410	25
546	20230703	112600	138253910	12420	12420	12430	12420	17
547	20230703	112500	138042760	12420	12420	12430	12420	31
548	20230703	112400	137657720	12430	12420	12430	12420	30
549	20230703	112300	137285100	12430	12420	12430	12420	14
550	20230703	112200	137111210	12420	12410	12420	12410	62
551	20230703	112100	136341250	12410	12410	12420	12410	35
552	20230703	112000	135906880	12420	12420	12420	12410	20
553	20230703	111900	135658610	12410	12400	12420	12400	35
554	20230703	111800	135224270	12420	12410	12420	12410	25
555	20230703	111700	134914000	12410	12400	12420	12400	63
556	20230703	111600	134132210	12400	12400	12410	12400	35
557	20230703	111500	133698190	12410	12410	12410	12400	24
558	20230703	111400	133400570	12410	12420	12420	12410	3
559	20230703	111300	133363330	12400	12430	12440	12400	70
560	20230703	111200	132494540	12420	12420	12470	12420	18
561	20230703	111100	132270930	12470	12420	12470	12420	6
562	20230703	111000	132196360	12470	12400	12470	12400	50
563	20230703	110900	131576170	12400	12400	12410	12390	38
564	20230703	110800	131105100	12390	12420	12420	12390	580
565	20230703	110700	123911340	12420	12420	12430	12420	83
566	20230703	110600	122879980	12420	12420	12420	12420	30
567	20230703	110500	122507380	12420	12420	12420	12420	5
568	20230703	110400	122445280	12420	12420	12420	12420	31
569	20230703	110300	122060260	12420	12430	12430	12420	29
570	20230703	110200	121700070	12430	12430	12430	12430	6
571	20230703	110100	121625490	12430	12430	12430	12420	88
572	20230703	110000	120531990	12430	12450	12450	12430	89
573	20230703	105900	119424320	12440	12440	12440	12440	8
574	20230703	105800	119324800	12440	12440	12440	12440	9
575	20230703	105700	119212840	12440	12440	12440	12440	23
576	20230703	105600	118926720	12440	12440	12440	12440	130
577	20230703	105500	117309520	12440	12440	12440	12440	4
578	20230703	105400	117259760	12440	12450	12450	12440	160
579	20230703	105300	115267800	12450	12450	12450	12450	13
580	20230703	105200	115105950	12460	12450	12460	12450	55
581	20230703	105100	114420730	12450	12450	12450	12450	7
582	20230703	105000	114333580	12450	12450	12450	12450	28
583	20230703	104900	113984980	12450	12450	12450	12450	2
584	20230703	104800	113960080	12450	12450	12450	12450	81
585	20230703	104700	112951630	12450	12450	12470	12450	22
586	20230703	104600	112677670	12450	12480	12490	12450	190
587	20230703	104500	110304700	12470	12470	12470	12470	0
588	20230703	104400	110304700	12470	12450	12470	12450	80
589	20230703	104300	109307540	12470	12450	12470	12450	21
590	20230703	104200	109045890	12450	12450	12450	12450	5
591	20230703	104100	108983640	12480	12500	12510	12450	255
592	20230703	104000	105799850	12470	12470	12470	12470	65
593	20230703	103900	104989300	12470	12460	12500	12460	769
594	20230703	103800	95396870	12450	12450	12450	12450	26
595	20230703	103700	95073170	12450	12450	12450	12450	7
596	20230703	103600	94986020	12440	12440	12440	12440	9
597	20230703	103500	94874060	12420	12420	12420	12420	42
598	20230703	103400	94352420	12450	12450	12450	12450	0
599	20230703	103300	94352420	12450	12420	12450	12420	307
600	20230703	103200	90530560	12420	12420	12420	12420	11
601	20230703	103100	90393940	12420	12420	12420	12420	12
602	20230703	103000	90244900	12460	12420	12460	12420	13
603	20230703	102900	90083240	12420	12420	12450	12420	111
604	20230703	102800	88701560	12420	12420	12420	12420	14
605	20230703	102700	88527680	12420	12420	12420	12420	16
606	20230703	102600	88328960	12460	12420	12460	12420	22
607	20230703	102500	88054960	12420	12420	12420	12420	18
608	20230703	102400	87831400	12420	12420	12420	12420	10
609	20230703	102300	87707200	12420	12420	12420	12420	7
610	20230703	102200	87620260	12420	12450	12450	12420	64
611	20230703	102100	86823880	12420	12420	12420	12420	14
612	20230703	102000	86650000	12420	12450	12450	12420	386
613	20230703	101900	81844420	12450	12450	12450	12450	17
614	20230703	101800	81632770	12420	12450	12450	12420	284
615	20230703	101700	78097450	12450	12450	12450	12420	139
616	20230703	101600	76366990	12430	12430	12450	12430	40
617	20230703	101500	75869270	12430	12430	12430	12430	17
618	20230703	101400	75657960	12450	12450	12450	12450	129
619	20230703	101300	74051910	12450	12450	12450	12450	0
620	20230703	101200	74051910	12450	12450	12450	12450	32
621	20230703	101100	73653510	12450	12460	12460	12450	22
622	20230703	101000	73379410	12460	12450	12460	12450	54
623	20230703	100900	72706610	12450	12460	12460	12450	71
624	20230703	100800	71822120	12450	12450	12450	12450	8
625	20230703	100700	71722520	12450	12450	12450	12450	8
626	20230703	100600	71622920	12450	12470	12470	12450	22
627	20230703	100500	71348810	12480	12470	12480	12470	51
628	20230703	100400	70712580	12460	12480	12480	12460	11
629	20230703	100300	70575480	12480	12480	12500	12480	97
630	20230703	100200	69363380	12500	12500	12500	12480	44
631	20230703	100100	68813460	12500	12480	12500	12480	19
632	20230703	100000	68576140	12500	12500	12500	12500	59
633	20230703	095900	67838640	12500	12510	12510	12500	162
634	20230703	095800	65812040	12500	12500	12500	12500	15
635	20230703	095700	65624540	12480	12480	12480	12480	0
636	20230703	095600	65624540	12480	12500	12500	12480	10
637	20230703	095500	65499720	12500	12470	12500	12470	1311
638	20230703	095400	49141240	12460	12460	12460	12460	0
639	20230703	095300	49141240	12460	12470	12470	12460	21
640	20230703	095200	48879390	12470	12460	12470	12460	107
641	20230703	095100	47545600	12460	12470	12470	12460	203
642	20230703	095000	45014220	12470	12470	12470	12470	5
643	20230703	094900	44951870	12470	12470	12470	12470	250
644	20230703	094800	41834370	12470	12470	12470	12470	0
645	20230703	094700	41834370	12470	12470	12470	12470	49
646	20230703	094600	41223340	12470	12470	12470	12470	20
647	20230703	094500	40973940	12470	12470	12470	12470	13
648	20230703	094400	40811830	12460	12460	12460	12460	0
649	20230703	094300	40811830	12460	12460	12460	12460	79
650	20230703	094200	39827490	12460	12460	12460	12460	3
651	20230703	094100	39790110	12460	12460	12460	12460	60
652	20230703	094000	39042510	12460	12430	12460	12420	834
653	20230703	093900	28673000	12430	12430	12430	12430	0
654	20230703	093800	28673000	12430	12430	12430	12430	0
655	20230703	093700	28673000	12430	12430	12430	12420	32
656	20230703	093600	28275540	12430	12430	12430	12430	1
657	20230703	093500	28263110	12420	12420	12420	12420	0
658	20230703	093400	28263110	12420	12430	12430	12420	256
659	20230703	093300	25082080	12430	12430	12430	12430	0
660	20230703	093200	25082080	12430	12430	12430	12430	15
661	20230703	093100	24895630	12430	12430	12430	12430	12
662	20230703	093000	24746470	12420	12420	12420	12420	47
663	20230703	092900	24162730	12430	12430	12430	12430	0
664	20230703	092800	24162730	12430	12430	12430	12430	0
665	20230703	092700	24162730	12430	12430	12430	12430	1
666	20230703	092600	24150300	12430	12430	12430	12430	1
667	20230703	092500	24137870	12430	12430	12430	12430	0
668	20230703	092400	24137870	12430	12420	12430	12420	27
669	20230703	092300	23802350	12420	12420	12420	12420	0
670	20230703	092200	23802350	12420	12420	12420	12420	0
671	20230703	092100	23802350	12420	12420	12420	12420	27
672	20230703	092000	23467010	12420	12420	12420	12420	194
673	20230703	091900	21057530	12420	12420	12420	12420	0
674	20230703	091800	21057530	12420	12430	12430	12420	24
675	20230703	091700	20759430	12430	12420	12430	12420	30
676	20230703	091600	20386680	12420	12420	12420	12420	37
677	20230703	091500	19927140	12420	12420	12420	12420	60
678	20230703	091400	19181940	12420	12410	12420	12410	76
679	20230703	091300	18238530	12410	12410	12410	12410	50
680	20230703	091200	17618030	12390	12390	12390	12390	1
681	20230703	091100	17605640	12380	12380	12380	12380	21
682	20230703	091000	17345660	12380	12370	12380	12370	146
683	20230703	090900	15538240	12370	12380	12380	12370	45
684	20230703	090800	14981230	12390	12400	12400	12390	26
685	20230703	090700	14658840	12420	12390	12420	12390	70
686	20230703	090600	13791420	12380	12380	12380	12380	56
687	20230703	090500	13098140	12380	12380	12380	12380	21
688	20230703	090400	12838160	12390	12380	12390	12380	10
689	20230703	090300	12714330	12380	12350	12390	12350	85
690	20230703	090200	11663870	12350	12310	12350	12310	425
691	20230703	090100	6419370	12350	12350	12350	12350	0
692	20230703	090000	6419370	12350	12360	12360	12310	520