KissMeData/448740/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	205100	82997380	9790	9790	9790	9790	13
3	20230703	205000	82997380	9790	9790	9790	9790	0
4	20230703	204900	82997380	9790	9790	9790	9790	0
5	20230703	204800	82997380	9790	9790	9790	9790	0
6	20230703	204700	82997380	9790	9790	9790	9790	0
7	20230703	204600	82997380	9790	9790	9790	9790	0
8	20230703	204500	82997380	9790	9790	9790	9790	0
9	20230703	204400	82997380	9790	9790	9790	9790	0
10	20230703	204300	82997380	9790	9790	9790	9790	0
11	20230703	204200	82997380	9790	9790	9790	9790	0
12	20230703	204100	82997380	9790	9790	9790	9790	0
13	20230703	204000	82997380	9790	9790	9790	9790	0
14	20230703	203900	82997380	9790	9790	9790	9790	0
15	20230703	203800	82997380	9790	9790	9790	9790	0
16	20230703	203700	82997380	9790	9790	9790	9790	0
17	20230703	203600	82997380	9790	9790	9790	9790	0
18	20230703	203500	82997380	9790	9790	9790	9790	0
19	20230703	203400	82997380	9790	9790	9790	9790	0
20	20230703	203300	82997380	9790	9790	9790	9790	0
21	20230703	203200	82997380	9790	9790	9790	9790	0
22	20230703	203100	82997380	9790	9790	9790	9790	0
23	20230703	203000	82997380	9790	9790	9790	9790	0
24	20230703	202900	82997380	9790	9790	9790	9790	0
25	20230703	202800	82997380	9790	9790	9790	9790	0
26	20230703	202700	82997380	9790	9790	9790	9790	0
27	20230703	202600	82997380	9790	9790	9790	9790	0
28	20230703	202500	82997380	9790	9790	9790	9790	0
29	20230703	202400	82997380	9790	9790	9790	9790	0
30	20230703	202300	82997380	9790	9790	9790	9790	0
31	20230703	202200	82997380	9790	9790	9790	9790	0
32	20230703	202100	82997380	9790	9790	9790	9790	13
33	20230703	202000	82997380	9790	9790	9790	9790	0
34	20230703	201900	82997380	9790	9790	9790	9790	0
35	20230703	201800	82997380	9790	9790	9790	9790	0
36	20230703	201700	82997380	9790	9790	9790	9790	0
37	20230703	201600	82997380	9790	9790	9790	9790	0
38	20230703	201500	82997380	9790	9790	9790	9790	0
39	20230703	201400	82997380	9790	9790	9790	9790	0
40	20230703	201300	82997380	9790	9790	9790	9790	0
41	20230703	201200	82997380	9790	9790	9790	9790	0
42	20230703	201100	82997380	9790	9790	9790	9790	0
43	20230703	201000	82997380	9790	9790	9790	9790	0
44	20230703	200900	82997380	9790	9790	9790	9790	0
45	20230703	200800	82997380	9790	9790	9790	9790	0
46	20230703	200700	82997380	9790	9790	9790	9790	0
47	20230703	200600	82997380	9790	9790	9790	9790	0
48	20230703	200500	82997380	9790	9790	9790	9790	0
49	20230703	200400	82997380	9790	9790	9790	9790	0
50	20230703	200300	82997380	9790	9790	9790	9790	0
51	20230703	200200	82997380	9790	9790	9790	9790	0
52	20230703	200100	82997380	9790	9790	9790	9790	0
53	20230703	200000	82997380	9790	9790	9790	9790	0
54	20230703	195900	82997380	9790	9790	9790	9790	0
55	20230703	195800	82997380	9790	9790	9790	9790	0
56	20230703	195700	82997380	9790	9790	9790	9790	0
57	20230703	195600	82997380	9790	9790	9790	9790	0
58	20230703	195500	82997380	9790	9790	9790	9790	0
59	20230703	195400	82997380	9790	9790	9790	9790	0
60	20230703	195300	82997380	9790	9790	9790	9790	0
61	20230703	195200	82997380	9790	9790	9790	9790	0
62	20230703	195100	82997380	9790	9790	9790	9790	13
63	20230703	195000	82997380	9790	9790	9790	9790	0
64	20230703	194900	82997380	9790	9790	9790	9790	0
65	20230703	194800	82997380	9790	9790	9790	9790	0
66	20230703	194700	82997380	9790	9790	9790	9790	0
67	20230703	194600	82997380	9790	9790	9790	9790	0
68	20230703	194500	82997380	9790	9790	9790	9790	0
69	20230703	194400	82997380	9790	9790	9790	9790	0
70	20230703	194300	82997380	9790	9790	9790	9790	0
71	20230703	194200	82997380	9790	9790	9790	9790	0
72	20230703	194100	82997380	9790	9790	9790	9790	0
73	20230703	194000	82997380	9790	9790	9790	9790	0
74	20230703	193900	82997380	9790	9790	9790	9790	0
75	20230703	193800	82997380	9790	9790	9790	9790	0
76	20230703	193700	82997380	9790	9790	9790	9790	0
77	20230703	193600	82997380	9790	9790	9790	9790	0
78	20230703	193500	82997380	9790	9790	9790	9790	0
79	20230703	193400	82997380	9790	9790	9790	9790	0
80	20230703	193300	82997380	9790	9790	9790	9790	0
81	20230703	193200	82997380	9790	9790	9790	9790	0
82	20230703	193100	82997380	9790	9790	9790	9790	0
83	20230703	193000	82997380	9790	9790	9790	9790	0
84	20230703	192900	82997380	9790	9790	9790	9790	0
85	20230703	192800	82997380	9790	9790	9790	9790	0
86	20230703	192700	82997380	9790	9790	9790	9790	0
87	20230703	192600	82997380	9790	9790	9790	9790	0
88	20230703	192500	82997380	9790	9790	9790	9790	0
89	20230703	192400	82997380	9790	9790	9790	9790	0
90	20230703	192300	82997380	9790	9790	9790	9790	0
91	20230703	192200	82997380	9790	9790	9790	9790	0
92	20230703	192100	82997380	9790	9790	9790	9790	13
93	20230703	192000	82997380	9790	9790	9790	9790	0
94	20230703	191900	82997380	9790	9790	9790	9790	0
95	20230703	191800	82997380	9790	9790	9790	9790	0
96	20230703	191700	82997380	9790	9790	9790	9790	0
97	20230703	191600	82997380	9790	9790	9790	9790	0
98	20230703	191500	82997380	9790	9790	9790	9790	0
99	20230703	191400	82997380	9790	9790	9790	9790	0
100	20230703	191300	82997380	9790	9790	9790	9790	0
101	20230703	191200	82997380	9790	9790	9790	9790	0
102	20230703	191100	82997380	9790	9790	9790	9790	0
103	20230703	191000	82997380	9790	9790	9790	9790	0
104	20230703	190900	82997380	9790	9790	9790	9790	0
105	20230703	190800	82997380	9790	9790	9790	9790	0
106	20230703	190700	82997380	9790	9790	9790	9790	0
107	20230703	190600	82997380	9790	9790	9790	9790	0
108	20230703	190500	82997380	9790	9790	9790	9790	0
109	20230703	190400	82997380	9790	9790	9790	9790	0
110	20230703	190300	82997380	9790	9790	9790	9790	0
111	20230703	190200	82997380	9790	9790	9790	9790	0
112	20230703	190100	82997380	9790	9790	9790	9790	0
113	20230703	190000	82997380	9790	9790	9790	9790	0
114	20230703	185900	82997380	9790	9790	9790	9790	0
115	20230703	185800	82997380	9790	9790	9790	9790	0
116	20230703	185700	82997380	9790	9790	9790	9790	0
117	20230703	185600	82997380	9790	9790	9790	9790	0
118	20230703	185500	82997380	9790	9790	9790	9790	0
119	20230703	185400	82997380	9790	9790	9790	9790	0
120	20230703	185300	82997380	9790	9790	9790	9790	0
121	20230703	185200	82997380	9790	9790	9790	9790	0
122	20230703	185100	82997380	9790	9790	9790	9790	13
123	20230703	185000	82997380	9790	9790	9790	9790	0
124	20230703	184900	82997380	9790	9790	9790	9790	0
125	20230703	184800	82997380	9790	9790	9790	9790	0
126	20230703	184700	82997380	9790	9790	9790	9790	0
127	20230703	184600	82997380	9790	9790	9790	9790	0
128	20230703	184500	82997380	9790	9790	9790	9790	0
129	20230703	184400	82997380	9790	9790	9790	9790	0
130	20230703	184300	82997380	9790	9790	9790	9790	0
131	20230703	184200	82997380	9790	9790	9790	9790	0
132	20230703	184100	82997380	9790	9790	9790	9790	0
133	20230703	184000	82997380	9790	9790	9790	9790	0
134	20230703	183900	82997380	9790	9790	9790	9790	0
135	20230703	183800	82997380	9790	9790	9790	9790	0
136	20230703	183700	82997380	9790	9790	9790	9790	0
137	20230703	183600	82997380	9790	9790	9790	9790	0
138	20230703	183500	82997380	9790	9790	9790	9790	0
139	20230703	183400	82997380	9790	9790	9790	9790	0
140	20230703	183300	82997380	9790	9790	9790	9790	0
141	20230703	183200	82997380	9790	9790	9790	9790	0
142	20230703	183100	82997380	9790	9790	9790	9790	0
143	20230703	183000	82997380	9790	9790	9790	9790	0
144	20230703	182900	82997380	9790	9790	9790	9790	0
145	20230703	182800	82997380	9790	9790	9790	9790	0
146	20230703	182700	82997380	9790	9790	9790	9790	0
147	20230703	182600	82997380	9790	9790	9790	9790	0
148	20230703	182500	82997380	9790	9790	9790	9790	0
149	20230703	182400	82997380	9790	9790	9790	9790	0
150	20230703	182300	82997380	9790	9790	9790	9790	0
151	20230703	182200	82997380	9790	9790	9790	9790	0
152	20230703	182100	82997380	9790	9790	9790	9790	13
153	20230703	182000	82997380	9790	9790	9790	9790	0
154	20230703	181900	82997380	9790	9790	9790	9790	0
155	20230703	181800	82997380	9790	9790	9790	9790	0
156	20230703	181700	82997380	9790	9790	9790	9790	0
157	20230703	181600	82997380	9790	9790	9790	9790	0
158	20230703	181500	82997380	9790	9790	9790	9790	0
159	20230703	181400	82997380	9790	9790	9790	9790	0
160	20230703	181300	82997380	9790	9790	9790	9790	0
161	20230703	181200	82997380	9790	9790	9790	9790	0
162	20230703	181100	82997380	9790	9790	9790	9790	0
163	20230703	181000	82997380	9790	9790	9790	9790	0
164	20230703	180900	82997380	9790	9790	9790	9790	0
165	20230703	180800	82997380	9790	9790	9790	9790	0
166	20230703	180700	82997380	9790	9790	9790	9790	0
167	20230703	180600	82997380	9790	9790	9790	9790	0
168	20230703	180500	82997380	9790	9790	9790	9790	0
169	20230703	180400	82997380	9790	9790	9790	9790	0
170	20230703	180300	82997380	9790	9790	9790	9790	0
171	20230703	180200	82997380	9790	9790	9790	9790	0
172	20230703	180100	82997380	9790	9790	9790	9790	0
173	20230703	180000	82997380	9790	9790	9790	9790	0
174	20230703	175900	82997380	9790	9790	9790	9790	0
175	20230703	175800	82997380	9790	9790	9790	9790	0
176	20230703	175700	82997380	9790	9790	9790	9790	0
177	20230703	175600	82997380	9790	9790	9790	9790	0
178	20230703	175500	82997380	9790	9790	9790	9790	0
179	20230703	175400	82997380	9790	9790	9790	9790	0
180	20230703	175300	82997380	9790	9790	9790	9790	0
181	20230703	175200	82997380	9790	9790	9790	9790	0
182	20230703	175100	82997380	9790	9790	9790	9790	13
183	20230703	175000	82997380	9790	9790	9790	9790	0
184	20230703	174900	82997380	9790	9790	9790	9790	0
185	20230703	174800	82997380	9790	9790	9790	9790	0
186	20230703	174700	82997380	9790	9790	9790	9790	0
187	20230703	174600	82997380	9790	9790	9790	9790	0
188	20230703	174500	82997380	9790	9790	9790	9790	0
189	20230703	174400	82997380	9790	9790	9790	9790	0
190	20230703	174300	82997380	9790	9790	9790	9790	0
191	20230703	174200	82997380	9790	9790	9790	9790	0
192	20230703	174100	82997380	9790	9790	9790	9790	0
193	20230703	174000	82997380	9790	9790	9790	9790	0
194	20230703	173900	82997380	9790	9790	9790	9790	0
195	20230703	173800	82997380	9790	9790	9790	9790	0
196	20230703	173700	82997380	9790	9790	9790	9790	0
197	20230703	173600	82997380	9790	9790	9790	9790	0
198	20230703	173500	82997380	9790	9790	9790	9790	0
199	20230703	173400	82997380	9790	9790	9790	9790	0
200	20230703	173300	82997380	9790	9790	9790	9790	0
201	20230703	173200	82997380	9790	9790	9790	9790	0
202	20230703	173100	82997380	9790	9790	9790	9790	0
203	20230703	173000	82997380	9790	9790	9790	9790	0
204	20230703	172900	82997380	9790	9790	9790	9790	0
205	20230703	172800	82997380	9790	9790	9790	9790	0
206	20230703	172700	82997380	9790	9790	9790	9790	0
207	20230703	172600	82997380	9790	9790	9790	9790	0
208	20230703	172500	82997380	9790	9790	9790	9790	0
209	20230703	172400	82997380	9790	9790	9790	9790	0
210	20230703	172300	82997380	9790	9790	9790	9790	0
211	20230703	172200	82997380	9790	9790	9790	9790	0
212	20230703	172100	82997380	9790	9790	9790	9790	13
213	20230703	172000	82997380	9790	9790	9790	9790	0
214	20230703	171900	82997380	9790	9790	9790	9790	0
215	20230703	171800	82997380	9790	9790	9790	9790	0
216	20230703	171700	82997380	9790	9790	9790	9790	0
217	20230703	171600	82997380	9790	9790	9790	9790	0
218	20230703	171500	82997380	9790	9790	9790	9790	0
219	20230703	171400	82997380	9790	9790	9790	9790	0
220	20230703	171300	82997380	9790	9790	9790	9790	0
221	20230703	171200	82997380	9790	9790	9790	9790	0
222	20230703	171100	82997380	9790	9790	9790	9790	0
223	20230703	171000	82997380	9790	9790	9790	9790	0
224	20230703	170900	82997380	9790	9790	9790	9790	0
225	20230703	170800	82997380	9790	9790	9790	9790	0
226	20230703	170700	82997380	9790	9790	9790	9790	0
227	20230703	170600	82997380	9790	9790	9790	9790	0
228	20230703	170500	82997380	9790	9790	9790	9790	0
229	20230703	170400	82997380	9790	9790	9790	9790	0
230	20230703	170300	82997380	9790	9790	9790	9790	0
231	20230703	170200	82997380	9790	9790	9790	9790	0
232	20230703	170100	82997380	9790	9790	9790	9790	0
233	20230703	170000	82997380	9790	9790	9790	9790	0
234	20230703	165900	82997380	9790	9790	9790	9790	0
235	20230703	165800	82997380	9790	9790	9790	9790	0
236	20230703	165700	82997380	9790	9790	9790	9790	0
237	20230703	165600	82997380	9790	9790	9790	9790	0
238	20230703	165500	82997380	9790	9790	9790	9790	0
239	20230703	165400	82997380	9790	9790	9790	9790	0
240	20230703	165300	82997380	9790	9790	9790	9790	0
241	20230703	165200	82997380	9790	9790	9790	9790	0
242	20230703	165100	82997380	9790	9790	9790	9790	13
243	20230703	165000	82997380	9790	9790	9790	9790	0
244	20230703	164900	82997380	9790	9790	9790	9790	0
245	20230703	164800	82997380	9790	9790	9790	9790	0
246	20230703	164700	82997380	9790	9790	9790	9790	0
247	20230703	164600	82997380	9790	9790	9790	9790	0
248	20230703	164500	82997380	9790	9790	9790	9790	0
249	20230703	164400	82997380	9790	9790	9790	9790	0
250	20230703	164300	82997380	9790	9790	9790	9790	0
251	20230703	164200	82997380	9790	9790	9790	9790	0
252	20230703	164100	82997380	9790	9790	9790	9790	0
253	20230703	164000	82997380	9790	9790	9790	9790	0
254	20230703	163900	82997380	9790	9790	9790	9790	0
255	20230703	163800	82997380	9790	9790	9790	9790	0
256	20230703	163700	82997380	9790	9790	9790	9790	0
257	20230703	163600	82997380	9790	9790	9790	9790	0
258	20230703	163500	82997380	9790	9790	9790	9790	0
259	20230703	163400	82997380	9790	9790	9790	9790	0
260	20230703	163300	82997380	9790	9790	9790	9790	0
261	20230703	163200	82997380	9790	9790	9790	9790	0
262	20230703	163100	82997380	9790	9790	9790	9790	0
263	20230703	163000	82997380	9790	9790	9790	9790	0
264	20230703	162900	82997380	9790	9790	9790	9790	0
265	20230703	162800	82997380	9790	9790	9790	9790	0
266	20230703	162700	82997380	9790	9790	9790	9790	0
267	20230703	162600	82997380	9790	9790	9790	9790	0
268	20230703	162500	82997380	9790	9790	9790	9790	0
269	20230703	162400	82997380	9790	9790	9790	9790	0
270	20230703	162300	82997380	9790	9790	9790	9790	0
271	20230703	162200	82997380	9790	9790	9790	9790	0
272	20230703	162100	82997380	9790	9790	9790	9790	13
273	20230703	162000	82997380	9790	9790	9790	9790	0
274	20230703	161900	82997380	9790	9790	9790	9790	0
275	20230703	161800	82997380	9790	9790	9790	9790	0
276	20230703	161700	82997380	9790	9790	9790	9790	0
277	20230703	161600	82997380	9790	9790	9790	9790	0
278	20230703	161500	82997380	9790	9790	9790	9790	0
279	20230703	161400	82997380	9790	9790	9790	9790	0
280	20230703	161300	82997380	9790	9790	9790	9790	0
281	20230703	161200	82997380	9790	9790	9790	9790	0
282	20230703	161100	82997380	9790	9790	9790	9790	0
283	20230703	161000	82997380	9790	9790	9790	9790	0
284	20230703	160900	82997380	9790	9790	9790	9790	0
285	20230703	160800	82997380	9790	9790	9790	9790	0
286	20230703	160700	82997380	9790	9790	9790	9790	0
287	20230703	160600	82997380	9790	9790	9790	9790	0
288	20230703	160500	82997380	9790	9790	9790	9790	0
289	20230703	160400	82997380	9790	9790	9790	9790	0
290	20230703	160300	82997380	9790	9790	9790	9790	0
291	20230703	160200	82997380	9790	9790	9790	9790	0
292	20230703	160100	82997380	9790	9790	9790	9790	0
293	20230703	160000	82997380	9790	9790	9790	9790	0
294	20230703	155900	82997380	9790	9790	9790	9790	0
295	20230703	155800	82997380	9790	9790	9790	9790	0
296	20230703	155700	82997380	9790	9790	9790	9790	0
297	20230703	155600	82997380	9790	9790	9790	9790	0
298	20230703	155500	82997380	9790	9790	9790	9790	0
299	20230703	155400	82997380	9790	9790	9790	9790	0
300	20230703	155300	82997380	9790	9790	9790	9790	0
301	20230703	155200	82997380	9790	9790	9790	9790	0
302	20230703	155100	82997380	9790	9790	9790	9790	13
303	20230703	155000	82997380	9790	9790	9790	9790	0
304	20230703	154900	82997380	9790	9790	9790	9790	0
305	20230703	154800	82997380	9790	9790	9790	9790	0
306	20230703	154700	82997380	9790	9790	9790	9790	0
307	20230703	154600	82997380	9790	9790	9790	9790	0
308	20230703	154500	82997380	9790	9790	9790	9790	0
309	20230703	154400	82997380	9790	9790	9790	9790	0
310	20230703	154300	82997380	9790	9790	9790	9790	0
311	20230703	154200	82997380	9790	9790	9790	9790	0
312	20230703	154100	82997380	9790	9790	9790	9790	0
313	20230703	154000	82997380	9790	9790	9790	9790	0
314	20230703	153900	82997380	9790	9790	9790	9790	0
315	20230703	153800	82997380	9790	9790	9790	9790	0
316	20230703	153700	82997380	9790	9790	9790	9790	0
317	20230703	153600	82997380	9790	9790	9790	9790	0
318	20230703	153500	82997380	9790	9790	9790	9790	0
319	20230703	153400	82997380	9790	9790	9790	9790	0
320	20230703	153300	82997380	9790	9790	9790	9790	0
321	20230703	153200	82997380	9790	9790	9790	9790	0
322	20230703	153100	82997380	9790	9790	9790	9790	0
323	20230703	153000	82997380	9790	9790	9790	9790	13
324	20230703	152900	82870110	9790	9790	9790	9790	0
325	20230703	152800	82870110	9790	9790	9790	9790	0
326	20230703	152700	82870110	9790	9790	9790	9790	0
327	20230703	152600	82870110	9790	9790	9790	9790	0
328	20230703	152500	82870110	9790	9790	9790	9790	0
329	20230703	152400	82870110	9790	9790	9790	9790	0
330	20230703	152300	82870110	9790	9790	9790	9790	0
331	20230703	152200	82870110	9790	9790	9790	9790	0
332	20230703	152100	82870110	9790	9790	9790	9790	0
333	20230703	152000	82870110	9790	9790	9790	9790	0
334	20230703	151900	82870110	9790	9790	9790	9790	2
335	20230703	151800	82850530	9760	9760	9760	9760	0
336	20230703	151700	82850530	9760	9760	9760	9760	0
337	20230703	151600	82850530	9760	9760	9760	9760	39
338	20230703	151500	82469890	9760	9760	9760	9760	42
339	20230703	151400	82059970	9760	9760	9760	9760	38
340	20230703	151300	81689090	9760	9760	9760	9760	0
341	20230703	151200	81689090	9760	9760	9760	9760	39
342	20230703	151100	81308450	9760	9760	9760	9760	39
343	20230703	151000	80927810	9760	9760	9760	9760	38
344	20230703	150900	80556930	9760	9760	9760	9760	0
345	20230703	150800	80556930	9760	9760	9760	9760	39
346	20230703	150700	80176290	9760	9760	9760	9760	38
347	20230703	150600	79805410	9760	9760	9760	9760	0
348	20230703	150500	79805410	9760	9760	9760	9760	39
349	20230703	150400	79424770	9760	9760	9760	9760	43
350	20230703	150300	79005090	9760	9760	9760	9760	39
351	20230703	150200	78624450	9760	9760	9760	9760	0
352	20230703	150100	78624450	9760	9760	9760	9760	39
353	20230703	150000	78243810	9760	9760	9760	9760	38
354	20230703	145900	77872930	9760	9760	9760	9760	39
355	20230703	145800	77492290	9760	9760	9760	9760	4
356	20230703	145700	77453250	9760	9760	9760	9760	38
357	20230703	145600	77082370	9760	9760	9760	9760	39
358	20230703	145500	76701730	9760	9760	9760	9760	38
359	20230703	145400	76330850	9760	9760	9760	9760	0
360	20230703	145300	76330850	9760	9760	9760	9760	57
361	20230703	145200	75774530	9760	9760	9760	9760	39
362	20230703	145100	75393890	9760	9760	9760	9760	38
363	20230703	145000	75023010	9770	9770	9770	9770	0
364	20230703	144900	75023010	9770	9770	9770	9770	21
365	20230703	144800	74817840	9760	9760	9760	9760	41
366	20230703	144700	74417680	9760	9760	9760	9760	0
367	20230703	144600	74417680	9760	9760	9760	9760	39
368	20230703	144500	74037040	9760	9760	9760	9760	38
369	20230703	144400	73666160	9760	9760	9760	9760	59
370	20230703	144300	73090320	9760	9760	9760	9760	0
371	20230703	144200	73090320	9760	9760	9760	9760	39
372	20230703	144100	72709680	9760	9760	9760	9760	38
373	20230703	144000	72338800	9770	9770	9770	9770	19
374	20230703	143900	72153170	9770	9770	9770	9770	0
375	20230703	143800	72153170	9770	9770	9770	9770	38
376	20230703	143700	71781910	9770	9770	9770	9770	53
377	20230703	143600	71264100	9770	9770	9770	9770	38
378	20230703	143500	70892840	9770	9770	9770	9770	0
379	20230703	143400	70892840	9770	9770	9770	9770	39
380	20230703	143300	70511810	9770	9770	9770	9770	44
381	20230703	143200	70081930	9770	9770	9770	9770	38
382	20230703	143100	69710670	9770	9770	9770	9770	0
383	20230703	143000	69710670	9770	9770	9770	9770	42
384	20230703	142900	69300330	9770	9770	9770	9770	38
385	20230703	142800	68929070	9770	9770	9770	9770	0
386	20230703	142700	68929070	9770	9770	9770	9770	43
387	20230703	142600	68508960	9770	9770	9770	9770	38
388	20230703	142500	68137700	9770	9770	9770	9770	39
389	20230703	142400	67756670	9770	9770	9770	9770	0
390	20230703	142300	67756670	9770	9770	9770	9770	39
391	20230703	142200	67375640	9770	9770	9770	9770	38
392	20230703	142100	67004380	9770	9770	9770	9770	39
393	20230703	142000	66623350	9770	9770	9770	9770	0
394	20230703	141900	66623350	9770	9770	9770	9770	38
395	20230703	141800	66252090	9770	9770	9770	9770	39
396	20230703	141700	65871060	9770	9770	9770	9770	38
397	20230703	141600	65499800	9770	9770	9770	9770	10
398	20230703	141500	65402100	9770	9770	9770	9770	39
399	20230703	141400	65021070	9770	9770	9770	9770	39
400	20230703	141300	64640040	9770	9770	9770	9770	3
401	20230703	141200	64610730	9770	9770	9770	9770	38
402	20230703	141100	64239470	9770	9770	9770	9770	39
403	20230703	141000	63858440	9770	9770	9770	9770	38
404	20230703	140900	63487180	9770	9770	9770	9770	3
405	20230703	140800	63457870	9770	9770	9770	9770	39
406	20230703	140700	63076840	9770	9770	9770	9770	38
407	20230703	140600	62705580	9800	9770	9800	9770	239
408	20230703	140500	60368170	9780	9780	9780	9780	35
409	20230703	140400	60025870	9770	9770	9770	9770	99
410	20230703	140300	59058640	9770	9770	9770	9770	73
411	20230703	140200	58345430	9770	9770	9770	9770	39
412	20230703	140100	57964400	9770	9770	9770	9770	0
413	20230703	140000	57964400	9770	9770	9770	9770	41
414	20230703	135900	57563830	9770	9770	9770	9770	39
415	20230703	135800	57182800	9770	9770	9770	9770	38
416	20230703	135700	56811540	9770	9770	9770	9770	0
417	20230703	135600	56811540	9770	9770	9770	9770	39
418	20230703	135500	56430510	9770	9770	9770	9770	39
419	20230703	135400	56049480	9770	9770	9770	9770	0
420	20230703	135300	56049480	9770	9770	9770	9770	38
421	20230703	135200	55678220	9770	9770	9770	9770	39
422	20230703	135100	55297190	9770	9770	9770	9770	41
423	20230703	135000	54896620	9770	9770	9770	9770	1
424	20230703	134900	54886850	9770	9770	9770	9770	43
425	20230703	134800	54466740	9770	9770	9770	9770	38
426	20230703	134700	54095480	9770	9770	9770	9770	39
427	20230703	134600	53714450	9770	9770	9770	9770	0
428	20230703	134500	53714450	9770	9770	9770	9770	39
429	20230703	134400	53333420	9770	9770	9770	9770	38
430	20230703	134300	52962160	9770	9770	9770	9770	39
431	20230703	134200	52581130	9780	9780	9780	9780	0
432	20230703	134100	52581130	9780	9780	9780	9780	0
433	20230703	134000	52581130	9780	9780	9780	9780	1
434	20230703	133900	52571350	9780	9780	9780	9780	1
435	20230703	133800	52561570	9770	9770	9770	9770	0
436	20230703	133700	52561570	9770	9770	9770	9770	15
437	20230703	133600	52415020	9770	9770	9770	9770	3
438	20230703	133500	52385710	9770	9770	9770	9770	0
439	20230703	133400	52385710	9770	9770	9770	9770	0
440	20230703	133300	52385710	9770	9770	9770	9770	0
441	20230703	133200	52385710	9770	9770	9770	9770	0
442	20230703	133100	52385710	9770	9770	9770	9770	0
443	20230703	133000	52385710	9770	9770	9770	9770	14
444	20230703	132900	52248930	9770	9770	9770	9770	0
445	20230703	132800	52248930	9770	9770	9770	9770	0
446	20230703	132700	52248930	9770	9770	9770	9770	0
447	20230703	132600	52248930	9770	9770	9770	9770	0
448	20230703	132500	52248930	9770	9770	9770	9770	35
449	20230703	132400	51906980	9780	9780	9780	9780	3
450	20230703	132300	51877640	9770	9770	9770	9770	0
451	20230703	132200	51877640	9770	9770	9770	9770	39
452	20230703	132100	51496610	9770	9770	9770	9770	0
453	20230703	132000	51496610	9770	9770	9770	9770	0
454	20230703	131900	51496610	9770	9770	9770	9770	3
455	20230703	131800	51467300	9770	9770	9770	9770	0
456	20230703	131700	51467300	9770	9770	9770	9770	0
457	20230703	131600	51467300	9770	9770	9770	9770	0
458	20230703	131500	51467300	9770	9770	9770	9770	3
459	20230703	131400	51437990	9770	9770	9770	9770	0
460	20230703	131300	51437990	9770	9770	9770	9770	0
461	20230703	131200	51437990	9770	9770	9770	9770	0
462	20230703	131100	51437990	9770	9770	9770	9770	0
463	20230703	131000	51437990	9770	9770	9770	9770	7
464	20230703	130900	51369600	9780	9780	9780	9780	0
465	20230703	130800	51369600	9780	9780	9780	9780	1
466	20230703	130700	51359820	9770	9770	9770	9770	0
467	20230703	130600	51359820	9770	9770	9770	9770	0
468	20230703	130500	51359820	9770	9770	9770	9770	0
469	20230703	130400	51359820	9770	9770	9770	9770	0
470	20230703	130300	51359820	9770	9770	9770	9770	0
471	20230703	130200	51359820	9770	9770	9770	9770	0
472	20230703	130100	51359820	9770	9770	9770	9770	0
473	20230703	130000	51359820	9770	9770	9770	9770	3
474	20230703	125900	51330510	9770	9770	9770	9770	0
475	20230703	125800	51330510	9770	9770	9770	9770	79
476	20230703	125700	50558680	9770	9770	9770	9770	0
477	20230703	125600	50558680	9770	9770	9770	9770	4
478	20230703	125500	50519600	9770	9770	9770	9770	0
479	20230703	125400	50519600	9770	9770	9770	9770	15
480	20230703	125300	50373050	9770	9770	9770	9770	0
481	20230703	125200	50373050	9770	9770	9770	9770	0
482	20230703	125100	50373050	9770	9770	9770	9770	24
483	20230703	125000	50138570	9770	9770	9770	9770	0
484	20230703	124900	50138570	9770	9770	9770	9770	6
485	20230703	124800	50079950	9770	9770	9770	9770	0
486	20230703	124700	50079950	9770	9770	9770	9770	0
487	20230703	124600	50079950	9770	9770	9770	9770	0
488	20230703	124500	50079950	9770	9770	9770	9770	4
489	20230703	124400	50040870	9770	9770	9770	9770	0
490	20230703	124300	50040870	9770	9770	9770	9770	0
491	20230703	124200	50040870	9770	9770	9770	9770	0
492	20230703	124100	50040870	9770	9770	9770	9770	0
493	20230703	124000	50040870	9770	9770	9770	9770	3
494	20230703	123900	50011560	9770	9770	9770	9770	0
495	20230703	123800	50011560	9770	9770	9770	9770	0
496	20230703	123700	50011560	9770	9770	9770	9770	3
497	20230703	123600	49982250	9770	9770	9770	9770	0
498	20230703	123500	49982250	9770	9770	9770	9770	0
499	20230703	123400	49982250	9770	9770	9770	9770	4
500	20230703	123300	49943170	9770	9770	9770	9770	0
501	20230703	123200	49943170	9770	9770	9770	9770	0
502	20230703	123100	49943170	9770	9770	9770	9770	10
503	20230703	123000	49845470	9800	9790	9800	9790	296
504	20230703	122900	46944710	9770	9770	9770	9770	0
505	20230703	122800	46944710	9770	9770	9770	9770	0
506	20230703	122700	46944710	9770	9770	9770	9770	0
507	20230703	122600	46944710	9770	9770	9770	9770	3
508	20230703	122500	46915400	9770	9770	9770	9770	4
509	20230703	122400	46876320	9770	9770	9770	9770	3
510	20230703	122300	46847010	9770	9770	9770	9770	15
511	20230703	122200	46700460	9790	9790	9790	9790	27
512	20230703	122100	46436130	9790	9790	9790	9790	0
513	20230703	122000	46436130	9790	9790	9790	9790	0
514	20230703	121900	46436130	9790	9790	9790	9790	73
515	20230703	121800	45721460	9790	9790	9790	9790	0
516	20230703	121700	45721460	9790	9790	9790	9790	2
517	20230703	121600	45701880	9770	9770	9770	9770	0
518	20230703	121500	45701880	9770	9770	9770	9770	0
519	20230703	121400	45701880	9770	9770	9770	9770	0
520	20230703	121300	45701880	9770	9770	9770	9770	0
521	20230703	121200	45701880	9770	9770	9770	9770	0
522	20230703	121100	45701880	9770	9770	9770	9770	0
523	20230703	121000	45701880	9770	9770	9770	9770	0
524	20230703	120900	45701880	9770	9770	9770	9770	4
525	20230703	120800	45662800	9790	9790	9790	9790	0
526	20230703	120700	45662800	9790	9790	9790	9790	0
527	20230703	120600	45662800	9790	9790	9790	9790	0
528	20230703	120500	45662800	9790	9790	9790	9790	0
529	20230703	120400	45662800	9790	9790	9790	9790	0
530	20230703	120300	45662800	9790	9790	9790	9790	0
531	20230703	120200	45662800	9790	9790	9790	9790	0
532	20230703	120100	45662800	9790	9790	9790	9790	0
533	20230703	120000	45662800	9790	9790	9790	9790	0
534	20230703	115900	45662800	9790	9790	9790	9790	1
535	20230703	115800	45653010	9770	9770	9770	9770	0
536	20230703	115700	45653010	9770	9770	9770	9770	0
537	20230703	115600	45653010	9770	9770	9770	9770	0
538	20230703	115500	45653010	9770	9770	9770	9770	3
539	20230703	115400	45623700	9770	9770	9770	9770	0
540	20230703	115300	45623700	9770	9770	9770	9770	0
541	20230703	115200	45623700	9770	9770	9770	9770	0
542	20230703	115100	45623700	9770	9770	9770	9770	0
543	20230703	115000	45623700	9770	9770	9770	9770	0
544	20230703	114900	45623700	9770	9780	9780	9770	160
545	20230703	114800	44059470	9780	9780	9780	9780	0
546	20230703	114700	44059470	9780	9780	9780	9780	0
547	20230703	114600	44059470	9780	9780	9780	9780	0
548	20230703	114500	44059470	9780	9780	9780	9780	200
549	20230703	114400	42103470	9780	9780	9780	9780	0
550	20230703	114300	42103470	9780	9780	9780	9780	13
551	20230703	114200	41976330	9790	9790	9790	9790	0
552	20230703	114100	41976330	9790	9790	9790	9790	1
553	20230703	114000	41966540	9780	9780	9780	9780	0
554	20230703	113900	41966540	9780	9780	9780	9780	0
555	20230703	113800	41966540	9780	9780	9780	9780	0
556	20230703	113700	41966540	9780	9780	9780	9780	0
557	20230703	113600	41966540	9780	9780	9780	9780	0
558	20230703	113500	41966540	9780	9780	9780	9780	0
559	20230703	113400	41966540	9780	9780	9780	9780	0
560	20230703	113300	41966540	9780	9780	9780	9780	1
561	20230703	113200	41956760	9780	9780	9780	9780	0
562	20230703	113100	41956760	9780	9780	9780	9780	7
563	20230703	113000	41888300	9780	9790	9790	9780	414
564	20230703	112900	37839150	9790	9790	9790	9790	6
565	20230703	112800	37780410	9790	9790	9790	9790	16
566	20230703	112700	37623770	9790	9790	9790	9790	6
567	20230703	112600	37565030	9790	9790	9790	9790	0
568	20230703	112500	37565030	9790	9790	9790	9790	0
569	20230703	112400	37565030	9790	9790	9790	9790	3
570	20230703	112300	37535660	9790	9790	9790	9790	2
571	20230703	112200	37516080	9790	9790	9790	9790	201
572	20230703	112100	35548290	9790	9790	9790	9790	5
573	20230703	112000	35499340	9790	9790	9790	9790	33
574	20230703	111900	35176270	9800	9800	9800	9800	0
575	20230703	111800	35176270	9800	9800	9800	9800	0
576	20230703	111700	35176270	9800	9800	9800	9800	0
577	20230703	111600	35176270	9800	9800	9800	9800	0
578	20230703	111500	35176270	9800	9800	9800	9800	0
579	20230703	111400	35176270	9800	9800	9800	9800	0
580	20230703	111300	35176270	9800	9800	9800	9800	0
581	20230703	111200	35176270	9800	9800	9800	9800	1
582	20230703	111100	35166470	9800	9800	9800	9800	0
583	20230703	111000	35166470	9800	9800	9800	9800	2
584	20230703	110900	35146870	9790	9790	9790	9790	0
585	20230703	110800	35146870	9790	9790	9790	9790	0
586	20230703	110700	35146870	9790	9790	9790	9790	4
587	20230703	110600	35107710	9790	9790	9790	9790	0
588	20230703	110500	35107710	9790	9790	9790	9790	0
589	20230703	110400	35107710	9790	9790	9790	9790	3
590	20230703	110300	35078340	9790	9790	9790	9790	0
591	20230703	110200	35078340	9790	9790	9790	9790	0
592	20230703	110100	35078340	9790	9790	9790	9790	0
593	20230703	110000	35078340	9790	9790	9790	9790	4
594	20230703	105900	35039180	9800	9800	9800	9800	0
595	20230703	105800	35039180	9800	9800	9800	9800	0
596	20230703	105700	35039180	9800	9800	9800	9800	166
597	20230703	105600	33412380	9810	9810	9810	9810	0
598	20230703	105500	33412380	9810	9810	9810	9810	0
599	20230703	105400	33412380	9810	9810	9810	9810	10
600	20230703	105300	33314280	9800	9800	9800	9800	0
601	20230703	105200	33314280	9800	9790	9800	9790	449
602	20230703	105100	28915630	9780	9780	9780	9780	8
603	20230703	105000	28837390	9790	9790	9790	9790	0
604	20230703	104900	28837390	9790	9790	9790	9790	0
605	20230703	104800	28837390	9790	9790	9790	9790	0
606	20230703	104700	28837390	9790	9790	9790	9790	0
607	20230703	104600	28837390	9790	9790	9790	9790	10
608	20230703	104500	28739490	9790	9790	9790	9790	0
609	20230703	104400	28739490	9790	9790	9790	9790	0
610	20230703	104300	28739490	9790	9790	9790	9790	0
611	20230703	104200	28739490	9790	9790	9790	9790	0
612	20230703	104100	28739490	9790	9790	9790	9790	0
613	20230703	104000	28739490	9790	9790	9790	9790	0
614	20230703	103900	28739490	9790	9790	9790	9790	0
615	20230703	103800	28739490	9790	9790	9790	9790	0
616	20230703	103700	28739490	9790	9790	9790	9790	0
617	20230703	103600	28739490	9790	9790	9790	9790	2
618	20230703	103500	28719910	9790	9800	9800	9790	7
619	20230703	103400	28651350	9800	9800	9800	9800	5
620	20230703	103300	28602350	9790	9790	9790	9790	1
621	20230703	103200	28592560	9780	9780	9780	9780	1
622	20230703	103100	28582780	9780	9780	9780	9780	30
623	20230703	103000	28289380	9780	9780	9780	9780	4
624	20230703	102900	28250260	9790	9790	9790	9790	117
625	20230703	102800	27104830	9790	9790	9790	9790	4
626	20230703	102700	27065670	9790	9790	9790	9790	0
627	20230703	102600	27065670	9790	9790	9790	9790	3
628	20230703	102500	27036300	9780	9780	9780	9780	0
629	20230703	102400	27036300	9780	9780	9780	9780	0
630	20230703	102300	27036300	9780	9780	9780	9780	3
631	20230703	102200	27006960	9780	9780	9780	9780	4
632	20230703	102100	26967840	9790	9790	9790	9790	0
633	20230703	102000	26967840	9790	9790	9790	9790	0
634	20230703	101900	26967840	9790	9790	9790	9790	0
635	20230703	101800	26967840	9790	9780	9790	9780	229
636	20230703	101700	24725970	9780	9780	9780	9780	236
637	20230703	101600	22417890	9770	9770	9770	9770	0
638	20230703	101500	22417890	9770	9770	9770	9770	32
639	20230703	101400	22105250	9770	9770	9770	9770	0
640	20230703	101300	22105250	9770	9770	9770	9770	2
641	20230703	101200	22085710	9760	9760	9760	9760	0
642	20230703	101100	22085710	9760	9760	9760	9760	0
643	20230703	101000	22085710	9760	9760	9760	9760	3
644	20230703	100900	22056430	9760	9760	9760	9760	0
645	20230703	100800	22056430	9760	9760	9760	9760	0
646	20230703	100700	22056430	9760	9760	9760	9760	0
647	20230703	100600	22056430	9760	9760	9760	9760	5
648	20230703	100500	22007630	9750	9750	9750	9750	0
649	20230703	100400	22007630	9750	9750	9750	9750	10
650	20230703	100300	21910130	9750	9750	9750	9750	0
651	20230703	100200	21910130	9750	9750	9760	9750	21
652	20230703	100100	21705370	9750	9750	9750	9750	4
653	20230703	100000	21666370	9750	9750	9750	9750	6
654	20230703	095900	21607870	9760	9760	9760	9760	0
655	20230703	095800	21607870	9760	9760	9760	9760	0
656	20230703	095700	21607870	9760	9760	9760	9760	0
657	20230703	095600	21607870	9760	9760	9760	9760	0
658	20230703	095500	21607870	9760	9760	9760	9760	1
659	20230703	095400	21598110	9750	9750	9750	9750	0
660	20230703	095300	21598110	9750	9750	9750	9750	0
661	20230703	095200	21598110	9750	9750	9750	9750	4
662	20230703	095100	21559110	9750	9750	9750	9750	0
663	20230703	095000	21559110	9750	9750	9750	9750	3
664	20230703	094900	21529860	9750	9750	9750	9750	3
665	20230703	094800	21500610	9740	9740	9740	9740	0
666	20230703	094700	21500610	9740	9740	9740	9740	0
667	20230703	094600	21500610	9740	9740	9740	9740	0
668	20230703	094500	21500610	9740	9740	9740	9740	0
669	20230703	094400	21500610	9740	9740	9740	9740	0
670	20230703	094300	21500610	9740	9740	9740	9740	0
671	20230703	094200	21500610	9740	9760	9760	9740	1468
672	20230703	094100	7181630	9770	9770	9770	9770	0
673	20230703	094000	7181630	9770	9770	9770	9770	0
674	20230703	093900	7181630	9770	9770	9770	9770	1
675	20230703	093800	7171860	9760	9760	9760	9760	6
676	20230703	093700	7113300	9760	9760	9760	9760	0
677	20230703	093600	7113300	9760	9760	9760	9760	4
678	20230703	093500	7074260	9770	9770	9770	9770	0
679	20230703	093400	7074260	9770	9770	9770	9770	16
680	20230703	093300	6917940	9770	9770	9770	9770	0
681	20230703	093200	6917940	9770	9770	9770	9770	1
682	20230703	093100	6908170	9760	9760	9760	9760	0
683	20230703	093000	6908170	9760	9760	9760	9760	0
684	20230703	092900	6908170	9760	9760	9760	9760	0
685	20230703	092800	6908170	9760	9760	9760	9760	0
686	20230703	092700	6908170	9760	9760	9760	9760	0
687	20230703	092600	6908170	9760	9760	9760	9760	0
688	20230703	092500	6908170	9760	9760	9760	9760	4
689	20230703	092400	6869130	9760	9760	9760	9760	4
690	20230703	092300	6830090	9760	9760	9760	9760	0
691	20230703	092200	6830090	9760	9760	9760	9760	3
692	20230703	092100	6800810	9760	9760	9760	9760	4
693	20230703	092000	6761770	9770	9770	9770	9770	1
694	20230703	091900	6752000	9770	9770	9770	9770	0
695	20230703	091800	6752000	9770	9770	9770	9770	0
696	20230703	091700	6752000	9770	9770	9770	9770	4
697	20230703	091600	6712920	9780	9780	9780	9780	0
698	20230703	091500	6712920	9780	9780	9780	9780	0
699	20230703	091400	6712920	9780	9780	9780	9780	0
700	20230703	091300	6712920	9780	9780	9780	9780	1
701	20230703	091200	6703140	9780	9780	9780	9780	0
702	20230703	091100	6703140	9780	9780	9780	9780	0
703	20230703	091000	6703140	9780	9780	9780	9780	0
704	20230703	090900	6703140	9780	9780	9780	9780	0
705	20230703	090800	6703140	9780	9780	9780	9780	0
706	20230703	090700	6703140	9780	9780	9780	9780	161
707	20230703	090600	5128560	9780	9780	9780	9780	0
708	20230703	090500	5128560	9780	9780	9780	9780	2
709	20230703	090400	5109000	9750	9750	9750	9750	0
710	20230703	090300	5109000	9750	9750	9750	9750	5
711	20230703	090200	5060250	9750	9750	9750	9750	0
712	20230703	090100	5060250	9750	9750	9750	9750	0
713	20230703	090000	5060250	9750	9750	9750	9750	519