KissMeData/222980/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202600	517498870	5560	5560	5560	5560	1970
3	20230705	202500	517498870	5560	5560	5560	5560	0
4	20230705	202400	517498870	5560	5560	5560	5560	0
5	20230705	202300	517498870	5560	5560	5560	5560	0
6	20230705	202200	517498870	5560	5560	5560	5560	0
7	20230705	202100	517498870	5560	5560	5560	5560	0
8	20230705	202000	517498870	5560	5560	5560	5560	0
9	20230705	201900	517498870	5560	5560	5560	5560	0
10	20230705	201800	517498870	5560	5560	5560	5560	0
11	20230705	201700	517498870	5560	5560	5560	5560	0
12	20230705	201600	517498870	5560	5560	5560	5560	0
13	20230705	201500	517498870	5560	5560	5560	5560	0
14	20230705	201400	517498870	5560	5560	5560	5560	0
15	20230705	201300	517498870	5560	5560	5560	5560	0
16	20230705	201200	517498870	5560	5560	5560	5560	0
17	20230705	201100	517498870	5560	5560	5560	5560	0
18	20230705	201000	517498870	5560	5560	5560	5560	0
19	20230705	200900	517498870	5560	5560	5560	5560	0
20	20230705	200800	517498870	5560	5560	5560	5560	0
21	20230705	200700	517498870	5560	5560	5560	5560	0
22	20230705	200600	517498870	5560	5560	5560	5560	0
23	20230705	200500	517498870	5560	5560	5560	5560	0
24	20230705	200400	517498870	5560	5560	5560	5560	0
25	20230705	200300	517498870	5560	5560	5560	5560	0
26	20230705	200200	517498870	5560	5560	5560	5560	0
27	20230705	200100	517498870	5560	5560	5560	5560	0
28	20230705	200000	517498870	5560	5560	5560	5560	0
29	20230705	195900	517498870	5560	5560	5560	5560	0
30	20230705	195800	517498870	5560	5560	5560	5560	0
31	20230705	195700	517498870	5560	5560	5560	5560	0
32	20230705	195600	517498870	5560	5560	5560	5560	1970
33	20230705	195500	517498870	5560	5560	5560	5560	0
34	20230705	195400	517498870	5560	5560	5560	5560	0
35	20230705	195300	517498870	5560	5560	5560	5560	0
36	20230705	195200	517498870	5560	5560	5560	5560	0
37	20230705	195100	517498870	5560	5560	5560	5560	0
38	20230705	195000	517498870	5560	5560	5560	5560	0
39	20230705	194900	517498870	5560	5560	5560	5560	0
40	20230705	194800	517498870	5560	5560	5560	5560	0
41	20230705	194700	517498870	5560	5560	5560	5560	0
42	20230705	194600	517498870	5560	5560	5560	5560	0
43	20230705	194500	517498870	5560	5560	5560	5560	0
44	20230705	194400	517498870	5560	5560	5560	5560	0
45	20230705	194300	517498870	5560	5560	5560	5560	0
46	20230705	194200	517498870	5560	5560	5560	5560	0
47	20230705	194100	517498870	5560	5560	5560	5560	0
48	20230705	194000	517498870	5560	5560	5560	5560	0
49	20230705	193900	517498870	5560	5560	5560	5560	0
50	20230705	193800	517498870	5560	5560	5560	5560	0
51	20230705	193700	517498870	5560	5560	5560	5560	0
52	20230705	193600	517498870	5560	5560	5560	5560	0
53	20230705	193500	517498870	5560	5560	5560	5560	0
54	20230705	193400	517498870	5560	5560	5560	5560	0
55	20230705	193300	517498870	5560	5560	5560	5560	0
56	20230705	193200	517498870	5560	5560	5560	5560	0
57	20230705	193100	517498870	5560	5560	5560	5560	0
58	20230705	193000	517498870	5560	5560	5560	5560	0
59	20230705	192900	517498870	5560	5560	5560	5560	0
60	20230705	192800	517498870	5560	5560	5560	5560	0
61	20230705	192700	517498870	5560	5560	5560	5560	0
62	20230705	192600	517498870	5560	5560	5560	5560	1970
63	20230705	192500	517498870	5560	5560	5560	5560	0
64	20230705	192400	517498870	5560	5560	5560	5560	0
65	20230705	192300	517498870	5560	5560	5560	5560	0
66	20230705	192200	517498870	5560	5560	5560	5560	0
67	20230705	192100	517498870	5560	5560	5560	5560	0
68	20230705	192000	517498870	5560	5560	5560	5560	0
69	20230705	191900	517498870	5560	5560	5560	5560	0
70	20230705	191800	517498870	5560	5560	5560	5560	0
71	20230705	191700	517498870	5560	5560	5560	5560	0
72	20230705	191600	517498870	5560	5560	5560	5560	0
73	20230705	191500	517498870	5560	5560	5560	5560	0
74	20230705	191400	517498870	5560	5560	5560	5560	0
75	20230705	191300	517498870	5560	5560	5560	5560	0
76	20230705	191200	517498870	5560	5560	5560	5560	0
77	20230705	191100	517498870	5560	5560	5560	5560	0
78	20230705	191000	517498870	5560	5560	5560	5560	0
79	20230705	190900	517498870	5560	5560	5560	5560	0
80	20230705	190800	517498870	5560	5560	5560	5560	0
81	20230705	190700	517498870	5560	5560	5560	5560	0
82	20230705	190600	517498870	5560	5560	5560	5560	0
83	20230705	190500	517498870	5560	5560	5560	5560	0
84	20230705	190400	517498870	5560	5560	5560	5560	0
85	20230705	190300	517498870	5560	5560	5560	5560	0
86	20230705	190200	517498870	5560	5560	5560	5560	0
87	20230705	190100	517498870	5560	5560	5560	5560	0
88	20230705	190000	517498870	5560	5560	5560	5560	0
89	20230705	185900	517498870	5560	5560	5560	5560	0
90	20230705	185800	517498870	5560	5560	5560	5560	0
91	20230705	185700	517498870	5560	5560	5560	5560	0
92	20230705	185600	517498870	5560	5560	5560	5560	1970
93	20230705	185500	517498870	5560	5560	5560	5560	0
94	20230705	185400	517498870	5560	5560	5560	5560	0
95	20230705	185300	517498870	5560	5560	5560	5560	0
96	20230705	185200	517498870	5560	5560	5560	5560	0
97	20230705	185100	517498870	5560	5560	5560	5560	0
98	20230705	185000	517498870	5560	5560	5560	5560	0
99	20230705	184900	517498870	5560	5560	5560	5560	0
100	20230705	184800	517498870	5560	5560	5560	5560	0
101	20230705	184700	517498870	5560	5560	5560	5560	0
102	20230705	184600	517498870	5560	5560	5560	5560	0
103	20230705	184500	517498870	5560	5560	5560	5560	0
104	20230705	184400	517498870	5560	5560	5560	5560	0
105	20230705	184300	517498870	5560	5560	5560	5560	0
106	20230705	184200	517498870	5560	5560	5560	5560	0
107	20230705	184100	517498870	5560	5560	5560	5560	0
108	20230705	184000	517498870	5560	5560	5560	5560	0
109	20230705	183900	517498870	5560	5560	5560	5560	0
110	20230705	183800	517498870	5560	5560	5560	5560	0
111	20230705	183700	517498870	5560	5560	5560	5560	0
112	20230705	183600	517498870	5560	5560	5560	5560	0
113	20230705	183500	517498870	5560	5560	5560	5560	0
114	20230705	183400	517498870	5560	5560	5560	5560	0
115	20230705	183300	517498870	5560	5560	5560	5560	0
116	20230705	183200	517498870	5560	5560	5560	5560	0
117	20230705	183100	517498870	5560	5560	5560	5560	0
118	20230705	183000	517498870	5560	5560	5560	5560	0
119	20230705	182900	517498870	5560	5560	5560	5560	0
120	20230705	182800	517498870	5560	5560	5560	5560	0
121	20230705	182700	517498870	5560	5560	5560	5560	0
122	20230705	182600	517498870	5560	5560	5560	5560	1970
123	20230705	182500	517498870	5560	5560	5560	5560	0
124	20230705	182400	517498870	5560	5560	5560	5560	0
125	20230705	182300	517498870	5560	5560	5560	5560	0
126	20230705	182200	517498870	5560	5560	5560	5560	0
127	20230705	182100	517498870	5560	5560	5560	5560	0
128	20230705	182000	517498870	5560	5560	5560	5560	0
129	20230705	181900	517498870	5560	5560	5560	5560	0
130	20230705	181800	517498870	5560	5560	5560	5560	0
131	20230705	181700	517498870	5560	5560	5560	5560	0
132	20230705	181600	517498870	5560	5560	5560	5560	0
133	20230705	181500	517498870	5560	5560	5560	5560	0
134	20230705	181400	517498870	5560	5560	5560	5560	0
135	20230705	181300	517498870	5560	5560	5560	5560	0
136	20230705	181200	517498870	5560	5560	5560	5560	0
137	20230705	181100	517498870	5560	5560	5560	5560	0
138	20230705	181000	517498870	5560	5560	5560	5560	0
139	20230705	180900	517498870	5560	5560	5560	5560	0
140	20230705	180800	517498870	5560	5560	5560	5560	0
141	20230705	180700	517498870	5560	5560	5560	5560	0
142	20230705	180600	517498870	5560	5560	5560	5560	0
143	20230705	180500	517498870	5560	5560	5560	5560	0
144	20230705	180400	517498870	5560	5560	5560	5560	0
145	20230705	180300	517498870	5560	5560	5560	5560	0
146	20230705	180200	517498870	5560	5560	5560	5560	0
147	20230705	180100	517498870	5560	5560	5560	5560	0
148	20230705	180000	517498870	5560	5560	5560	5560	0
149	20230705	175900	517498870	5560	5560	5560	5560	0
150	20230705	175800	517498870	5560	5560	5560	5560	0
151	20230705	175700	517498870	5560	5560	5560	5560	0
152	20230705	175600	517498870	5560	5560	5560	5560	1970
153	20230705	175500	517498870	5560	5560	5560	5560	0
154	20230705	175400	517498870	5560	5560	5560	5560	0
155	20230705	175300	517498870	5560	5560	5560	5560	0
156	20230705	175200	517498870	5560	5560	5560	5560	0
157	20230705	175100	517498870	5560	5560	5560	5560	0
158	20230705	175000	517498870	5560	5560	5560	5560	0
159	20230705	174900	517498870	5560	5560	5560	5560	0
160	20230705	174800	517498870	5560	5560	5560	5560	0
161	20230705	174700	517498870	5560	5560	5560	5560	0
162	20230705	174600	517498870	5560	5560	5560	5560	0
163	20230705	174500	517498870	5560	5560	5560	5560	0
164	20230705	174400	517498870	5560	5560	5560	5560	0
165	20230705	174300	517498870	5560	5560	5560	5560	0
166	20230705	174200	517498870	5560	5560	5560	5560	0
167	20230705	174100	517498870	5560	5560	5560	5560	0
168	20230705	174000	517498870	5560	5560	5560	5560	0
169	20230705	173900	517498870	5560	5560	5560	5560	0
170	20230705	173800	517498870	5560	5560	5560	5560	0
171	20230705	173700	517498870	5560	5560	5560	5560	0
172	20230705	173600	517498870	5560	5560	5560	5560	0
173	20230705	173500	517498870	5560	5560	5560	5560	0
174	20230705	173400	517498870	5560	5560	5560	5560	0
175	20230705	173300	517498870	5560	5560	5560	5560	0
176	20230705	173200	517498870	5560	5560	5560	5560	0
177	20230705	173100	517498870	5560	5560	5560	5560	0
178	20230705	173000	517498870	5560	5560	5560	5560	0
179	20230705	172900	517498870	5560	5560	5560	5560	0
180	20230705	172800	517498870	5560	5560	5560	5560	0
181	20230705	172700	517498870	5560	5560	5560	5560	0
182	20230705	172600	517498870	5560	5560	5560	5560	1970
183	20230705	172500	517498870	5560	5560	5560	5560	0
184	20230705	172400	517498870	5560	5560	5560	5560	0
185	20230705	172300	517498870	5560	5560	5560	5560	0
186	20230705	172200	517498870	5560	5560	5560	5560	0
187	20230705	172100	517498870	5560	5560	5560	5560	0
188	20230705	172000	517498870	5560	5560	5560	5560	0
189	20230705	171900	517498870	5560	5560	5560	5560	0
190	20230705	171800	517498870	5560	5560	5560	5560	0
191	20230705	171700	517498870	5560	5560	5560	5560	0
192	20230705	171600	517498870	5560	5560	5560	5560	0
193	20230705	171500	517498870	5560	5560	5560	5560	0
194	20230705	171400	517498870	5560	5560	5560	5560	0
195	20230705	171300	517498870	5560	5560	5560	5560	0
196	20230705	171200	517498870	5560	5560	5560	5560	0
197	20230705	171100	517498870	5560	5560	5560	5560	0
198	20230705	171000	517498870	5560	5560	5560	5560	0
199	20230705	170900	517498870	5560	5560	5560	5560	0
200	20230705	170800	517498870	5560	5560	5560	5560	0
201	20230705	170700	517498870	5560	5560	5560	5560	0
202	20230705	170600	517498870	5560	5560	5560	5560	0
203	20230705	170500	517498870	5560	5560	5560	5560	0
204	20230705	170400	517498870	5560	5560	5560	5560	0
205	20230705	170300	517498870	5560	5560	5560	5560	0
206	20230705	170200	517498870	5560	5560	5560	5560	0
207	20230705	170100	517498870	5560	5560	5560	5560	0
208	20230705	170000	517498870	5560	5560	5560	5560	0
209	20230705	165900	517498870	5560	5560	5560	5560	0
210	20230705	165800	517498870	5560	5560	5560	5560	0
211	20230705	165700	517498870	5560	5560	5560	5560	0
212	20230705	165600	517498870	5560	5560	5560	5560	1970
213	20230705	165500	517498870	5560	5560	5560	5560	0
214	20230705	165400	517498870	5560	5560	5560	5560	0
215	20230705	165300	517498870	5560	5560	5560	5560	0
216	20230705	165200	517498870	5560	5560	5560	5560	0
217	20230705	165100	517498870	5560	5560	5560	5560	0
218	20230705	165000	517498870	5560	5560	5560	5560	0
219	20230705	164900	517498870	5560	5560	5560	5560	0
220	20230705	164800	517498870	5560	5560	5560	5560	0
221	20230705	164700	517498870	5560	5560	5560	5560	0
222	20230705	164600	517498870	5560	5560	5560	5560	0
223	20230705	164500	517498870	5560	5560	5560	5560	0
224	20230705	164400	517498870	5560	5560	5560	5560	0
225	20230705	164300	517498870	5560	5560	5560	5560	0
226	20230705	164200	517498870	5560	5560	5560	5560	0
227	20230705	164100	517498870	5560	5560	5560	5560	0
228	20230705	164000	517498870	5560	5560	5560	5560	0
229	20230705	163900	517498870	5560	5560	5560	5560	0
230	20230705	163800	517498870	5560	5560	5560	5560	0
231	20230705	163700	517498870	5560	5560	5560	5560	0
232	20230705	163600	517498870	5560	5560	5560	5560	0
233	20230705	163500	517498870	5560	5560	5560	5560	0
234	20230705	163400	517498870	5560	5560	5560	5560	0
235	20230705	163300	517498870	5560	5560	5560	5560	0
236	20230705	163200	517498870	5560	5560	5560	5560	0
237	20230705	163100	517498870	5560	5560	5560	5560	0
238	20230705	163000	517498870	5560	5560	5560	5560	0
239	20230705	162900	517498870	5560	5560	5560	5560	0
240	20230705	162800	517498870	5560	5560	5560	5560	0
241	20230705	162700	517498870	5560	5560	5560	5560	0
242	20230705	162600	517498870	5560	5560	5560	5560	1970
243	20230705	162500	517498870	5560	5560	5560	5560	0
244	20230705	162400	517498870	5560	5560	5560	5560	0
245	20230705	162300	517498870	5560	5560	5560	5560	0
246	20230705	162200	517498870	5560	5560	5560	5560	0
247	20230705	162100	517498870	5560	5560	5560	5560	0
248	20230705	162000	517498870	5560	5560	5560	5560	0
249	20230705	161900	517498870	5560	5560	5560	5560	0
250	20230705	161800	517498870	5560	5560	5560	5560	0
251	20230705	161700	517498870	5560	5560	5560	5560	0
252	20230705	161600	517498870	5560	5560	5560	5560	0
253	20230705	161500	517498870	5560	5560	5560	5560	0
254	20230705	161400	517498870	5560	5560	5560	5560	0
255	20230705	161300	517498870	5560	5560	5560	5560	0
256	20230705	161200	517498870	5560	5560	5560	5560	0
257	20230705	161100	517498870	5560	5560	5560	5560	0
258	20230705	161000	517498870	5560	5560	5560	5560	0
259	20230705	160900	517498870	5560	5560	5560	5560	0
260	20230705	160800	517498870	5560	5560	5560	5560	0
261	20230705	160700	517498870	5560	5560	5560	5560	0
262	20230705	160600	517498870	5560	5560	5560	5560	0
263	20230705	160500	517498870	5560	5560	5560	5560	0
264	20230705	160400	517498870	5560	5560	5560	5560	0
265	20230705	160300	517498870	5560	5560	5560	5560	0
266	20230705	160200	517498870	5560	5560	5560	5560	0
267	20230705	160100	517498870	5560	5560	5560	5560	0
268	20230705	160000	517498870	5560	5560	5560	5560	0
269	20230705	155900	517498870	5560	5560	5560	5560	0
270	20230705	155800	517498870	5560	5560	5560	5560	0
271	20230705	155700	517498870	5560	5560	5560	5560	0
272	20230705	155600	517498870	5560	5560	5560	5560	1970
273	20230705	155500	517498870	5560	5560	5560	5560	0
274	20230705	155400	517498870	5560	5560	5560	5560	0
275	20230705	155300	517498870	5560	5560	5560	5560	0
276	20230705	155200	517498870	5560	5560	5560	5560	0
277	20230705	155100	517498870	5560	5560	5560	5560	0
278	20230705	155000	517498870	5560	5560	5560	5560	0
279	20230705	154900	517498870	5560	5560	5560	5560	0
280	20230705	154800	517498870	5560	5560	5560	5560	0
281	20230705	154700	517498870	5560	5560	5560	5560	0
282	20230705	154600	517498870	5560	5560	5560	5560	0
283	20230705	154500	517498870	5560	5560	5560	5560	0
284	20230705	154400	517498870	5560	5560	5560	5560	0
285	20230705	154300	517498870	5560	5560	5560	5560	0
286	20230705	154200	517498870	5560	5560	5560	5560	0
287	20230705	154100	517498870	5560	5560	5560	5560	0
288	20230705	154000	517498870	5560	5560	5560	5560	0
289	20230705	153900	517498870	5560	5560	5560	5560	0
290	20230705	153800	517498870	5560	5560	5560	5560	0
291	20230705	153700	517498870	5560	5560	5560	5560	0
292	20230705	153600	517498870	5560	5560	5560	5560	0
293	20230705	153500	517498870	5560	5560	5560	5560	0
294	20230705	153400	517498870	5560	5560	5560	5560	0
295	20230705	153300	517498870	5560	5560	5560	5560	0
296	20230705	153200	517498870	5560	5560	5560	5560	0
297	20230705	153100	517498870	5560	5560	5560	5560	0
298	20230705	153000	517498870	5560	5560	5560	5560	1970
299	20230705	152900	506545670	5570	5570	5570	5570	0
300	20230705	152800	506545670	5570	5570	5570	5570	0
301	20230705	152700	506545670	5570	5570	5570	5570	0
302	20230705	152600	506545670	5570	5570	5570	5570	0
303	20230705	152500	506545670	5570	5570	5570	5570	0
304	20230705	152400	506545670	5570	5570	5570	5570	0
305	20230705	152300	506545670	5570	5570	5570	5570	0
306	20230705	152200	506545670	5570	5570	5570	5570	0
307	20230705	152100	506545670	5570	5570	5570	5570	0
308	20230705	152000	506545670	5570	5570	5570	5570	0
309	20230705	151900	506545670	5570	5560	5570	5560	16
310	20230705	151800	506456700	5560	5570	5570	5560	788
311	20230705	151700	502072340	5570	5570	5570	5570	0
312	20230705	151600	502072340	5570	5570	5570	5570	30
313	20230705	151500	501905240	5580	5580	5580	5580	0
314	20230705	151400	501905240	5580	5580	5580	5580	50
315	20230705	151300	501626240	5580	5580	5580	5580	30
316	20230705	151200	501458840	5580	5580	5580	5580	53
317	20230705	151100	501163100	5580	5580	5580	5580	0
318	20230705	151000	501163100	5580	5580	5580	5580	0
319	20230705	150900	501163100	5580	5580	5580	5580	10
320	20230705	150800	501107300	5580	5570	5580	5570	11
321	20230705	150700	501046020	5570	5570	5570	5570	0
322	20230705	150600	501046020	5570	5570	5570	5570	135
323	20230705	150500	500294070	5580	5580	5580	5580	0
324	20230705	150400	500294070	5580	5580	5580	5580	0
325	20230705	150300	500294070	5580	5580	5580	5580	0
326	20230705	150200	500294070	5580	5580	5580	5580	1
327	20230705	150100	500288490	5580	5580	5580	5580	2
328	20230705	150000	500277330	5580	5560	5580	5560	908
329	20230705	145900	495222950	5560	5560	5560	5560	0
330	20230705	145800	495222950	5560	5560	5560	5560	0
331	20230705	145700	495222950	5560	5560	5560	5560	13
332	20230705	145600	495150670	5560	5560	5560	5560	0
333	20230705	145500	495150670	5560	5560	5560	5560	6
334	20230705	145400	495117310	5560	5560	5560	5560	1
335	20230705	145300	495111750	5580	5580	5580	5580	1
336	20230705	145200	495106170	5560	5570	5570	5560	516
337	20230705	145100	492236710	5570	5570	5570	5570	239
338	20230705	145000	490905480	5570	5570	5570	5570	20
339	20230705	144900	490794080	5580	5580	5580	5580	0
340	20230705	144800	490794080	5580	5580	5580	5580	93
341	20230705	144700	490275140	5580	5580	5580	5580	120
342	20230705	144600	489605540	5580	5580	5580	5580	35
343	20230705	144500	489410240	5580	5580	5580	5580	500
344	20230705	144400	486620240	5580	5580	5580	5580	0
345	20230705	144300	486620240	5580	5580	5580	5580	0
346	20230705	144200	486620240	5580	5580	5580	5580	1
347	20230705	144100	486614660	5570	5570	5570	5570	0
348	20230705	144000	486614660	5570	5570	5570	5570	300
349	20230705	143900	484943660	5570	5570	5570	5570	11
350	20230705	143800	484882390	5570	5570	5570	5570	189
351	20230705	143700	483829660	5570	5570	5570	5570	10
352	20230705	143600	483773960	5570	5570	5570	5570	0
353	20230705	143500	483773960	5570	5570	5570	5570	0
354	20230705	143400	483773960	5570	5570	5570	5570	0
355	20230705	143300	483773960	5570	5570	5570	5570	0
356	20230705	143200	483773960	5570	5560	5570	5560	2
357	20230705	143100	483762830	5580	5580	5580	5560	102
358	20230705	143000	483195670	5560	5560	5560	5560	200
359	20230705	142900	482083670	5570	5570	5570	5570	0
360	20230705	142800	482083670	5570	5570	5570	5570	0
361	20230705	142700	482083670	5570	5570	5570	5570	0
362	20230705	142600	482083670	5570	5570	5570	5570	500
363	20230705	142500	479298670	5580	5560	5580	5560	302
364	20230705	142400	477619530	5560	5570	5570	5560	605
365	20230705	142300	474255300	5570	5570	5570	5570	2
366	20230705	142200	474244160	5570	5570	5570	5570	235
367	20230705	142100	472935210	5570	5570	5570	5570	98
368	20230705	142000	472389350	5570	5570	5570	5570	5
369	20230705	141900	472361500	5580	5580	5580	5580	10
370	20230705	141800	472305700	5580	5580	5580	5580	500
371	20230705	141700	469515700	5570	5570	5570	5570	725
372	20230705	141600	465477450	5580	5580	5580	5580	1
373	20230705	141500	465471870	5570	5570	5570	5570	0
374	20230705	141400	465471870	5570	5570	5570	5570	170
375	20230705	141300	464524970	5570	5570	5570	5570	0
376	20230705	141200	464524970	5570	5570	5570	5570	144
377	20230705	141100	463722890	5570	5570	5570	5570	1
378	20230705	141000	463717320	5550	5550	5550	5550	0
379	20230705	140900	463717320	5550	5550	5550	5550	2275
380	20230705	140800	451091070	5550	5550	5550	5550	100
381	20230705	140700	450536070	5550	5560	5560	5550	381
382	20230705	140600	448420930	5560	5560	5560	5560	6
383	20230705	140500	448387570	5570	5570	5570	5570	10
384	20230705	140400	448331870	5580	5580	5580	5580	0
385	20230705	140300	448331870	5580	5580	5580	5580	0
386	20230705	140200	448331870	5580	5560	5580	5560	163
387	20230705	140100	447425570	5570	5570	5570	5570	30
388	20230705	140000	447258470	5570	5580	5580	5570	227
389	20230705	135900	445992310	5580	5580	5580	5580	1
390	20230705	135800	445986730	5580	5580	5580	5580	18
391	20230705	135700	445886290	5580	5580	5580	5580	80
392	20230705	135600	445439890	5580	5580	5580	5580	1
393	20230705	135500	445434310	5570	5570	5570	5570	0
394	20230705	135400	445434310	5570	5570	5570	5570	100
395	20230705	135300	444877310	5560	5560	5560	5560	110
396	20230705	135200	444265710	5560	5560	5560	5560	2
397	20230705	135100	444254590	5560	5560	5560	5560	0
398	20230705	135000	444254590	5560	5560	5560	5560	105
399	20230705	134900	443670790	5560	5560	5560	5560	0
400	20230705	134800	443670790	5560	5560	5560	5560	55
401	20230705	134700	443364990	5580	5580	5580	5580	5
402	20230705	134600	443337090	5580	5550	5580	5550	2
403	20230705	134500	443325960	5550	5550	5550	5550	0
404	20230705	134400	443325960	5550	5550	5550	5550	48
405	20230705	134300	443059560	5560	5560	5560	5560	0
406	20230705	134200	443059560	5560	5570	5570	5560	71
407	20230705	134100	442664650	5580	5570	5580	5570	500
408	20230705	134000	439877210	5570	5570	5570	5570	0
409	20230705	133900	439877210	5570	5560	5570	5560	20
410	20230705	133800	439765880	5570	5570	5570	5570	0
411	20230705	133700	439765880	5570	5570	5570	5570	0
412	20230705	133600	439765880	5570	5570	5570	5570	1
413	20230705	133500	439760310	5570	5560	5570	5560	13
414	20230705	133400	439688020	5560	5560	5560	5560	10
415	20230705	133300	439632420	5560	5560	5560	5560	302
416	20230705	133200	437953300	5560	5560	5560	5560	0
417	20230705	133100	437953300	5560	5560	5560	5560	0
418	20230705	133000	437953300	5560	5560	5560	5560	50
419	20230705	132900	437675300	5580	5580	5580	5580	1
420	20230705	132800	437669720	5580	5580	5580	5580	0
421	20230705	132700	437669720	5580	5580	5580	5580	1
422	20230705	132600	437664140	5560	5560	5560	5560	0
423	20230705	132500	437664140	5560	5560	5560	5560	110
424	20230705	132400	437052540	5560	5560	5560	5560	0
425	20230705	132300	437052540	5560	5570	5570	5560	89
426	20230705	132200	436557250	5580	5580	5580	5580	2
427	20230705	132100	436546090	5580	5580	5580	5580	198
428	20230705	132000	435441250	5580	5580	5580	5580	100
429	20230705	131900	434883250	5580	5580	5580	5580	1
430	20230705	131800	434877670	5550	5550	5550	5550	0
431	20230705	131700	434877670	5550	5550	5550	5550	0
432	20230705	131600	434877670	5550	5550	5550	5550	0
433	20230705	131500	434877670	5550	5550	5550	5550	0
434	20230705	131400	434877670	5550	5550	5550	5550	0
435	20230705	131300	434877670	5550	5550	5550	5550	0
436	20230705	131200	434877670	5550	5550	5550	5550	62
437	20230705	131100	434533570	5550	5550	5550	5550	5
438	20230705	131000	434505820	5540	5550	5550	5540	268
439	20230705	130900	433018770	5560	5580	5580	5560	32
440	20230705	130800	432840810	5570	5570	5570	5570	22
441	20230705	130700	432718270	5570	5570	5570	5570	0
442	20230705	130600	432718270	5570	5570	5570	5570	260
443	20230705	130500	431270070	5570	5570	5570	5570	0
444	20230705	130400	431270070	5570	5570	5570	5570	25
445	20230705	130300	431130820	5580	5580	5580	5580	0
446	20230705	130200	431130820	5580	5570	5580	5570	111
447	20230705	130100	430511550	5550	5550	5550	5550	3
448	20230705	130000	430494900	5540	5540	5540	5540	0
449	20230705	125900	430494900	5540	5540	5540	5540	0
450	20230705	125800	430494900	5540	5540	5540	5540	6
451	20230705	125700	430461660	5540	5540	5540	5540	494
452	20230705	125600	427724900	5530	5550	5550	5530	872
453	20230705	125500	422897340	5550	5550	5550	5550	1
454	20230705	125400	422891790	5580	5580	5580	5580	0
455	20230705	125300	422891790	5580	5580	5580	5580	0
456	20230705	125200	422891790	5580	5580	5580	5580	0
457	20230705	125100	422891790	5580	5580	5580	5580	0
458	20230705	125000	422891790	5580	5580	5580	5580	1
459	20230705	124900	422886210	5550	5550	5550	5550	0
460	20230705	124800	422886210	5550	5550	5550	5550	0
461	20230705	124700	422886210	5550	5550	5550	5550	237
462	20230705	124600	421570860	5550	5550	5550	5550	47
463	20230705	124500	421310010	5550	5550	5550	5540	931
464	20230705	124400	416151400	5570	5570	5570	5570	2
465	20230705	124300	416140260	5570	5570	5570	5570	0
466	20230705	124200	416140260	5570	5570	5570	5570	68
467	20230705	124100	415761500	5550	5550	5550	5550	2
468	20230705	124000	415750400	5580	5580	5580	5580	1
469	20230705	123900	415744820	5550	5550	5550	5550	0
470	20230705	123800	415744820	5550	5550	5550	5550	1
471	20230705	123700	415739270	5540	5540	5540	5540	0
472	20230705	123600	415739270	5540	5550	5550	5540	278
473	20230705	123500	414197370	5550	5550	5550	5550	0
474	20230705	123400	414197370	5550	5550	5550	5550	235
475	20230705	123300	412893120	5570	5550	5570	5550	676
476	20230705	123200	409137300	5560	5560	5560	5550	7032
477	20230705	123100	370051540	5560	5560	5560	5560	378
478	20230705	123000	367949860	5570	5570	5570	5570	1000
479	20230705	122900	362379860	5560	5560	5570	5560	484
480	20230705	122800	359688680	5570	5570	5580	5570	722
481	20230705	122700	355667040	5580	5570	5580	5570	10
482	20230705	122600	355611270	5560	5560	5560	5560	378
483	20230705	122500	353509590	5570	5570	5570	5570	10
484	20230705	122400	353453890	5570	5570	5570	5570	25
485	20230705	122300	353314640	5570	5570	5570	5560	2379
486	20230705	122200	340067390	5570	5570	5570	5570	0
487	20230705	122100	340067390	5570	5580	5580	5570	200
488	20230705	122000	338951890	5580	5560	5580	5560	10
489	20230705	121900	338896250	5570	5570	5570	5570	0
490	20230705	121800	338896250	5570	5570	5570	5570	70
491	20230705	121700	338506350	5570	5570	5570	5570	0
492	20230705	121600	338506350	5570	5570	5570	5570	0
493	20230705	121500	338506350	5570	5570	5570	5570	0
494	20230705	121400	338506350	5570	5580	5580	5570	707
495	20230705	121300	334566360	5600	5600	5600	5600	0
496	20230705	121200	334566360	5600	5600	5600	5600	0
497	20230705	121100	334566360	5600	5600	5600	5600	0
498	20230705	121000	334566360	5600	5600	5600	5600	0
499	20230705	120900	334566360	5600	5570	5600	5570	381
500	20230705	120800	332444160	5600	5600	5600	5600	3
501	20230705	120700	332427360	5570	5570	5570	5570	0
502	20230705	120600	332427360	5570	5580	5580	5570	480
503	20230705	120500	329753640	5580	5590	5590	5580	27
504	20230705	120400	329602880	5610	5610	5610	5610	0
505	20230705	120300	329602880	5610	5610	5610	5610	0
506	20230705	120200	329602880	5610	5610	5610	5610	0
507	20230705	120100	329602880	5610	5590	5610	5590	210
508	20230705	120000	328424850	5580	5580	5580	5580	549
509	20230705	115900	325361430	5580	5580	5580	5580	65
510	20230705	115800	324998730	5580	5580	5580	5580	6
511	20230705	115700	324965250	5580	5580	5580	5580	813
512	20230705	115600	320428710	5570	5570	5570	5570	200
513	20230705	115500	319314710	5570	5570	5570	5570	0
514	20230705	115400	319314710	5570	5570	5570	5570	0
515	20230705	115300	319314710	5570	5570	5570	5570	5
516	20230705	115200	319286860	5560	5560	5560	5560	0
517	20230705	115100	319286860	5560	5560	5560	5560	0
518	20230705	115000	319286860	5560	5580	5580	5560	31
519	20230705	114900	319114480	5560	5570	5570	5560	678
520	20230705	114800	315341800	5570	5560	5570	5560	52
521	20230705	114700	315052480	5560	5560	5560	5560	378
522	20230705	114600	312950800	5570	5570	5570	5570	308
523	20230705	114500	311235240	5570	5570	5570	5570	478
524	20230705	114400	308572780	5580	5580	5580	5580	2
525	20230705	114300	308561620	5580	5580	5580	5580	100
526	20230705	114200	308003620	5570	5570	5570	5570	0
527	20230705	114100	308003620	5570	5570	5570	5570	0
528	20230705	114000	308003620	5570	5570	5570	5570	0
529	20230705	113900	308003620	5570	5570	5570	5570	30
530	20230705	113800	307836520	5570	5570	5570	5570	0
531	20230705	113700	307836520	5570	5580	5580	5570	435
532	20230705	113600	305413560	5570	5570	5570	5570	0
533	20230705	113500	305413560	5570	5570	5570	5570	0
534	20230705	113400	305413560	5570	5570	5570	5570	0
535	20230705	113300	305413560	5570	5570	5570	5570	612
536	20230705	113200	302004720	5570	5570	5570	5570	0
537	20230705	113100	302004720	5570	5570	5570	5570	782
538	20230705	113000	297648980	5570	5600	5600	5570	9
539	20230705	112900	297598610	5600	5600	5600	5600	1
540	20230705	112800	297593010	5570	5570	5570	5570	1
541	20230705	112700	297587440	5580	5580	5580	5580	0
542	20230705	112600	297587440	5580	5580	5580	5580	12
543	20230705	112500	297520480	5580	5580	5580	5580	104
544	20230705	112400	296940160	5580	5600	5600	5580	26
545	20230705	112300	296795060	5600	5600	5600	5600	903
546	20230705	112200	291738260	5600	5600	5600	5600	10
547	20230705	112100	291682260	5600	5600	5600	5600	101
548	20230705	112000	291116660	5600	5600	5600	5600	1
549	20230705	111900	291111060	5570	5570	5570	5570	0
550	20230705	111800	291111060	5570	5570	5570	5570	0
551	20230705	111700	291111060	5570	5570	5570	5570	826
552	20230705	111600	286510240	5600	5590	5600	5590	336
553	20230705	111500	284629660	5570	5570	5570	5570	13
554	20230705	111400	284557250	5560	5560	5560	5560	50
555	20230705	111300	284279250	5560	5560	5560	5560	2
556	20230705	111200	284268130	5570	5570	5570	5560	610
557	20230705	111100	280871430	5570	5580	5580	5570	327
558	20230705	111000	279049770	5580	5580	5580	5580	0
559	20230705	110900	279049770	5580	5580	5580	5580	0
560	20230705	110800	279049770	5580	5580	5580	5570	86
561	20230705	110700	278569960	5580	5580	5580	5580	222
562	20230705	110600	277331200	5580	5580	5580	5580	30
563	20230705	110500	277163800	5580	5580	5580	5570	691
564	20230705	110400	273313920	5570	5570	5570	5570	444
565	20230705	110300	270840840	5570	5580	5580	5570	300
566	20230705	110200	269167840	5580	5580	5580	5580	0
567	20230705	110100	269167840	5580	5580	5580	5580	237
568	20230705	110000	267845380	5580	5580	5580	5580	0
569	20230705	105900	267845380	5580	5580	5580	5580	0
570	20230705	105800	267845380	5580	5580	5580	5580	13
571	20230705	105700	267772840	5570	5570	5570	5570	0
572	20230705	105600	267772840	5570	5570	5570	5570	0
573	20230705	105500	267772840	5570	5570	5570	5570	1110
574	20230705	105400	261590140	5570	5570	5570	5570	163
575	20230705	105300	260682230	5570	5570	5570	5570	200
576	20230705	105200	259568230	5570	5570	5570	5570	0
577	20230705	105100	259568230	5570	5570	5570	5570	40
578	20230705	105000	259345430	5570	5570	5570	5570	94
579	20230705	104900	258821850	5570	5610	5610	5570	1001
580	20230705	104800	253246220	5570	5570	5570	5570	0
581	20230705	104700	253246220	5570	5570	5570	5570	0
582	20230705	104600	253246220	5570	5580	5580	5570	803
583	20230705	104500	248766090	5580	5590	5590	5580	1407
584	20230705	104400	240909960	5620	5610	5620	5610	5
585	20230705	104300	240881900	5590	5590	5590	5590	198
586	20230705	104200	239775080	5590	5590	5590	5590	0
587	20230705	104100	239775080	5590	5590	5590	5590	0
588	20230705	104000	239775080	5590	5590	5590	5590	1211
589	20230705	103900	233005590	5590	5590	5590	5590	55
590	20230705	103800	232698140	5600	5600	5600	5600	219
591	20230705	103700	231471740	5600	5600	5600	5600	0
592	20230705	103600	231471740	5600	5600	5600	5600	0
593	20230705	103500	231471740	5600	5600	5600	5580	674
594	20230705	103400	227709580	5600	5600	5600	5600	1
595	20230705	103300	227703980	5600	5600	5600	5600	55
596	20230705	103200	227395980	5600	5600	5600	5600	26
597	20230705	103100	227250380	5600	5600	5600	5600	46
598	20230705	103000	226992780	5590	5590	5590	5590	954
599	20230705	102900	221659920	5590	5590	5590	5590	246
600	20230705	102800	220284780	5590	5590	5590	5590	0
601	20230705	102700	220284780	5590	5590	5590	5590	280
602	20230705	102600	218719580	5590	5590	5600	5590	182
603	20230705	102500	217702170	5600	5600	5600	5600	0
604	20230705	102400	217702170	5600	5600	5600	5600	0
605	20230705	102300	217702170	5600	5590	5600	5590	93
606	20230705	102200	217182290	5580	5590	5600	5580	790
607	20230705	102100	212766680	5600	5600	5600	5600	23
608	20230705	102000	212637880	5600	5590	5600	5590	1002
609	20230705	101900	207036690	5590	5610	5610	5590	1724
610	20230705	101800	197391990	5640	5640	5640	5640	42
611	20230705	101700	197155110	5640	5610	5640	5600	1003
612	20230705	101600	191538040	5640	5610	5640	5610	55
613	20230705	101500	191229430	5640	5640	5640	5640	0
614	20230705	101400	191229430	5640	5610	5640	5600	1793
615	20230705	101300	181180650	5640	5640	5640	5640	2
616	20230705	101200	181169370	5640	5620	5640	5610	1642
617	20230705	101100	171957710	5640	5630	5640	5630	6
618	20230705	101000	171923910	5620	5620	5620	5620	0
619	20230705	100900	171923910	5620	5620	5620	5620	10
620	20230705	100800	171867710	5620	5620	5620	5620	52
621	20230705	100700	171575470	5640	5630	5640	5620	63
622	20230705	100600	171221330	5620	5620	5620	5620	147
623	20230705	100500	170395190	5620	5620	5620	5620	2
624	20230705	100400	170383950	5620	5630	5630	5620	34
625	20230705	100300	170192850	5630	5630	5630	5630	20
626	20230705	100200	170080250	5630	5630	5630	5630	50
627	20230705	100100	169798750	5640	5610	5640	5610	115
628	20230705	100000	169152580	5610	5620	5620	5610	551
629	20230705	095900	166061440	5620	5620	5620	5620	0
630	20230705	095800	166061440	5620	5620	5620	5620	348
631	20230705	095700	164105680	5620	5620	5620	5620	24
632	20230705	095600	163970800	5640	5620	5640	5610	643
633	20230705	095500	160362140	5620	5620	5620	5620	430
634	20230705	095400	157945540	5620	5620	5620	5620	570
635	20230705	095300	154742140	5630	5630	5630	5630	0
636	20230705	095200	154742140	5630	5630	5630	5630	0
637	20230705	095100	154742140	5630	5620	5630	5620	783
638	20230705	095000	150334850	5630	5630	5630	5630	1
639	20230705	094900	150329220	5620	5620	5620	5620	350
640	20230705	094800	148362220	5620	5620	5620	5620	101
641	20230705	094700	147794600	5630	5620	5630	5620	816
642	20230705	094600	143208520	5630	5630	5630	5630	599
643	20230705	094500	139836150	5630	5620	5630	5620	461
644	20230705	094400	137242320	5650	5620	5650	5620	6
645	20230705	094300	137208540	5620	5650	5650	5620	1949
646	20230705	094200	126247470	5650	5650	5650	5640	904
647	20230705	094100	121140410	5680	5680	5680	5680	0
648	20230705	094000	121140410	5680	5670	5680	5670	200
649	20230705	093900	120005270	5670	5660	5670	5660	281
650	20230705	093800	118412880	5670	5640	5670	5640	1270
651	20230705	093700	111230710	5660	5650	5660	5640	7
652	20230705	093600	111191200	5640	5630	5640	5630	133
653	20230705	093500	110441100	5620	5600	5620	5600	1222
654	20230705	093400	103580460	5600	5610	5610	5580	3472
655	20230705	093300	84165340	5620	5620	5620	5610	704
656	20230705	093200	80210930	5620	5640	5640	5620	1011
657	20230705	093100	74521840	5640	5690	5690	5640	1469
658	20230705	093000	66220730	5670	5670	5670	5670	11
659	20230705	092900	66158360	5690	5690	5690	5690	0
660	20230705	092800	66158360	5690	5690	5690	5690	0
661	20230705	092700	66158360	5690	5660	5690	5660	380
662	20230705	092600	64007530	5670	5690	5690	5670	21
663	20230705	092500	63888240	5660	5660	5660	5660	25
664	20230705	092400	63746740	5690	5690	5690	5650	152
665	20230705	092300	62887860	5650	5710	5710	5650	2996
666	20230705	092200	45922890	5690	5700	5720	5690	357
667	20230705	092100	43890900	5700	5700	5700	5700	372
668	20230705	092000	41770500	5730	5700	5730	5700	30
669	20230705	091900	41599440	5700	5730	5730	5700	210
670	20230705	091800	40402410	5700	5700	5700	5700	30
671	20230705	091700	40231410	5730	5730	5730	5730	1
672	20230705	091600	40225680	5700	5700	5700	5700	175
673	20230705	091500	39228180	5700	5700	5700	5700	1
674	20230705	091400	39222480	5740	5740	5740	5740	112
675	20230705	091300	38579600	5740	5700	5740	5690	506
676	20230705	091200	35682430	5680	5700	5700	5680	394
677	20230705	091100	33440820	5740	5740	5740	5740	0
678	20230705	091000	33440820	5740	5740	5740	5740	11
679	20230705	090900	33377680	5690	5700	5700	5690	229
680	20230705	090800	32073820	5700	5740	5740	5700	2441
681	20230705	090700	18155220	5740	5740	5740	5740	536
682	20230705	090600	15078580	5740	5710	5740	5670	209
683	20230705	090500	13889460	5740	5700	5740	5700	634
684	20230705	090400	10273940	5700	5710	5710	5700	733
685	20230705	090300	6094760	5720	5740	5740	5720	176
686	20230705	090200	5086840	5740	5750	5750	5740	736
687	20230705	090100	861100	5770	5770	5770	5770	1
688	20230705	090000	855330	5770	5740	5770	5740	147