KissMeData/097870/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194400	341126640	8680	8680	8680	8680	2290
3	20230703	194300	341126640	8680	8680	8680	8680	0
4	20230703	194200	341126640	8680	8680	8680	8680	0
5	20230703	194100	341126640	8680	8680	8680	8680	0
6	20230703	194000	341126640	8680	8680	8680	8680	0
7	20230703	193900	341126640	8680	8680	8680	8680	0
8	20230703	193800	341126640	8680	8680	8680	8680	0
9	20230703	193700	341126640	8680	8680	8680	8680	0
10	20230703	193600	341126640	8680	8680	8680	8680	0
11	20230703	193500	341126640	8680	8680	8680	8680	0
12	20230703	193400	341126640	8680	8680	8680	8680	0
13	20230703	193300	341126640	8680	8680	8680	8680	0
14	20230703	193200	341126640	8680	8680	8680	8680	0
15	20230703	193100	341126640	8680	8680	8680	8680	0
16	20230703	193000	341126640	8680	8680	8680	8680	0
17	20230703	192900	341126640	8680	8680	8680	8680	0
18	20230703	192800	341126640	8680	8680	8680	8680	0
19	20230703	192700	341126640	8680	8680	8680	8680	0
20	20230703	192600	341126640	8680	8680	8680	8680	0
21	20230703	192500	341126640	8680	8680	8680	8680	0
22	20230703	192400	341126640	8680	8680	8680	8680	0
23	20230703	192300	341126640	8680	8680	8680	8680	0
24	20230703	192200	341126640	8680	8680	8680	8680	0
25	20230703	192100	341126640	8680	8680	8680	8680	0
26	20230703	192000	341126640	8680	8680	8680	8680	0
27	20230703	191900	341126640	8680	8680	8680	8680	0
28	20230703	191800	341126640	8680	8680	8680	8680	0
29	20230703	191700	341126640	8680	8680	8680	8680	0
30	20230703	191600	341126640	8680	8680	8680	8680	0
31	20230703	191500	341126640	8680	8680	8680	8680	0
32	20230703	191400	341126640	8680	8680	8680	8680	2290
33	20230703	191300	341126640	8680	8680	8680	8680	0
34	20230703	191200	341126640	8680	8680	8680	8680	0
35	20230703	191100	341126640	8680	8680	8680	8680	0
36	20230703	191000	341126640	8680	8680	8680	8680	0
37	20230703	190900	341126640	8680	8680	8680	8680	0
38	20230703	190800	341126640	8680	8680	8680	8680	0
39	20230703	190700	341126640	8680	8680	8680	8680	0
40	20230703	190600	341126640	8680	8680	8680	8680	0
41	20230703	190500	341126640	8680	8680	8680	8680	0
42	20230703	190400	341126640	8680	8680	8680	8680	0
43	20230703	190300	341126640	8680	8680	8680	8680	0
44	20230703	190200	341126640	8680	8680	8680	8680	0
45	20230703	190100	341126640	8680	8680	8680	8680	0
46	20230703	190000	341126640	8680	8680	8680	8680	0
47	20230703	185900	341126640	8680	8680	8680	8680	0
48	20230703	185800	341126640	8680	8680	8680	8680	0
49	20230703	185700	341126640	8680	8680	8680	8680	0
50	20230703	185600	341126640	8680	8680	8680	8680	0
51	20230703	185500	341126640	8680	8680	8680	8680	0
52	20230703	185400	341126640	8680	8680	8680	8680	0
53	20230703	185300	341126640	8680	8680	8680	8680	0
54	20230703	185200	341126640	8680	8680	8680	8680	0
55	20230703	185100	341126640	8680	8680	8680	8680	0
56	20230703	185000	341126640	8680	8680	8680	8680	0
57	20230703	184900	341126640	8680	8680	8680	8680	0
58	20230703	184800	341126640	8680	8680	8680	8680	0
59	20230703	184700	341126640	8680	8680	8680	8680	0
60	20230703	184600	341126640	8680	8680	8680	8680	0
61	20230703	184500	341126640	8680	8680	8680	8680	0
62	20230703	184400	341126640	8680	8680	8680	8680	2290
63	20230703	184300	341126640	8680	8680	8680	8680	0
64	20230703	184200	341126640	8680	8680	8680	8680	0
65	20230703	184100	341126640	8680	8680	8680	8680	0
66	20230703	184000	341126640	8680	8680	8680	8680	0
67	20230703	183900	341126640	8680	8680	8680	8680	0
68	20230703	183800	341126640	8680	8680	8680	8680	0
69	20230703	183700	341126640	8680	8680	8680	8680	0
70	20230703	183600	341126640	8680	8680	8680	8680	0
71	20230703	183500	341126640	8680	8680	8680	8680	0
72	20230703	183400	341126640	8680	8680	8680	8680	0
73	20230703	183300	341126640	8680	8680	8680	8680	0
74	20230703	183200	341126640	8680	8680	8680	8680	0
75	20230703	183100	341126640	8680	8680	8680	8680	0
76	20230703	183000	341126640	8680	8680	8680	8680	0
77	20230703	182900	341126640	8680	8680	8680	8680	0
78	20230703	182800	341126640	8680	8680	8680	8680	0
79	20230703	182700	341126640	8680	8680	8680	8680	0
80	20230703	182600	341126640	8680	8680	8680	8680	0
81	20230703	182500	341126640	8680	8680	8680	8680	0
82	20230703	182400	341126640	8680	8680	8680	8680	0
83	20230703	182300	341126640	8680	8680	8680	8680	0
84	20230703	182200	341126640	8680	8680	8680	8680	0
85	20230703	182100	341126640	8680	8680	8680	8680	0
86	20230703	182000	341126640	8680	8680	8680	8680	0
87	20230703	181900	341126640	8680	8680	8680	8680	0
88	20230703	181800	341126640	8680	8680	8680	8680	0
89	20230703	181700	341126640	8680	8680	8680	8680	0
90	20230703	181600	341126640	8680	8680	8680	8680	0
91	20230703	181500	341126640	8680	8680	8680	8680	0
92	20230703	181400	341126640	8680	8680	8680	8680	2290
93	20230703	181300	341126640	8680	8680	8680	8680	0
94	20230703	181200	341126640	8680	8680	8680	8680	0
95	20230703	181100	341126640	8680	8680	8680	8680	0
96	20230703	181000	341126640	8680	8680	8680	8680	0
97	20230703	180900	341126640	8680	8680	8680	8680	0
98	20230703	180800	341126640	8680	8680	8680	8680	0
99	20230703	180700	341126640	8680	8680	8680	8680	0
100	20230703	180600	341126640	8680	8680	8680	8680	0
101	20230703	180500	341126640	8680	8680	8680	8680	0
102	20230703	180400	341126640	8680	8680	8680	8680	0
103	20230703	180300	341126640	8680	8680	8680	8680	0
104	20230703	180200	341126640	8680	8680	8680	8680	0
105	20230703	180100	341126640	8680	8680	8680	8680	0
106	20230703	180000	341126640	8680	8680	8680	8680	0
107	20230703	175900	341126640	8680	8680	8680	8680	0
108	20230703	175800	341126640	8680	8680	8680	8680	0
109	20230703	175700	341126640	8680	8680	8680	8680	0
110	20230703	175600	341126640	8680	8680	8680	8680	0
111	20230703	175500	341126640	8680	8680	8680	8680	0
112	20230703	175400	341126640	8680	8680	8680	8680	0
113	20230703	175300	341126640	8680	8680	8680	8680	0
114	20230703	175200	341126640	8680	8680	8680	8680	0
115	20230703	175100	341126640	8680	8680	8680	8680	0
116	20230703	175000	341126640	8680	8680	8680	8680	0
117	20230703	174900	341126640	8680	8680	8680	8680	0
118	20230703	174800	341126640	8680	8680	8680	8680	0
119	20230703	174700	341126640	8680	8680	8680	8680	0
120	20230703	174600	341126640	8680	8680	8680	8680	0
121	20230703	174500	341126640	8680	8680	8680	8680	0
122	20230703	174400	341126640	8680	8680	8680	8680	2290
123	20230703	174300	341126640	8680	8680	8680	8680	0
124	20230703	174200	341126640	8680	8680	8680	8680	0
125	20230703	174100	341126640	8680	8680	8680	8680	0
126	20230703	174000	341126640	8680	8680	8680	8680	0
127	20230703	173900	341126640	8680	8680	8680	8680	0
128	20230703	173800	341126640	8680	8680	8680	8680	0
129	20230703	173700	341126640	8680	8680	8680	8680	0
130	20230703	173600	341126640	8680	8680	8680	8680	0
131	20230703	173500	341126640	8680	8680	8680	8680	0
132	20230703	173400	341126640	8680	8680	8680	8680	0
133	20230703	173300	341126640	8680	8680	8680	8680	0
134	20230703	173200	341126640	8680	8680	8680	8680	0
135	20230703	173100	341126640	8680	8680	8680	8680	0
136	20230703	173000	341126640	8680	8680	8680	8680	0
137	20230703	172900	341126640	8680	8680	8680	8680	0
138	20230703	172800	341126640	8680	8680	8680	8680	0
139	20230703	172700	341126640	8680	8680	8680	8680	0
140	20230703	172600	341126640	8680	8680	8680	8680	0
141	20230703	172500	341126640	8680	8680	8680	8680	0
142	20230703	172400	341126640	8680	8680	8680	8680	0
143	20230703	172300	341126640	8680	8680	8680	8680	0
144	20230703	172200	341126640	8680	8680	8680	8680	0
145	20230703	172100	341126640	8680	8680	8680	8680	0
146	20230703	172000	341126640	8680	8680	8680	8680	0
147	20230703	171900	341126640	8680	8680	8680	8680	0
148	20230703	171800	341126640	8680	8680	8680	8680	0
149	20230703	171700	341126640	8680	8680	8680	8680	0
150	20230703	171600	341126640	8680	8680	8680	8680	0
151	20230703	171500	341126640	8680	8680	8680	8680	0
152	20230703	171400	341126640	8680	8680	8680	8680	2290
153	20230703	171300	341126640	8680	8680	8680	8680	0
154	20230703	171200	341126640	8680	8680	8680	8680	0
155	20230703	171100	341126640	8680	8680	8680	8680	0
156	20230703	171000	341126640	8680	8680	8680	8680	0
157	20230703	170900	341126640	8680	8680	8680	8680	0
158	20230703	170800	341126640	8680	8680	8680	8680	0
159	20230703	170700	341126640	8680	8680	8680	8680	0
160	20230703	170600	341126640	8680	8680	8680	8680	0
161	20230703	170500	341126640	8680	8680	8680	8680	0
162	20230703	170400	341126640	8680	8680	8680	8680	0
163	20230703	170300	341126640	8680	8680	8680	8680	0
164	20230703	170200	341126640	8680	8680	8680	8680	0
165	20230703	170100	341126640	8680	8680	8680	8680	0
166	20230703	170000	341126640	8680	8680	8680	8680	0
167	20230703	165900	341126640	8680	8680	8680	8680	0
168	20230703	165800	341126640	8680	8680	8680	8680	0
169	20230703	165700	341126640	8680	8680	8680	8680	0
170	20230703	165600	341126640	8680	8680	8680	8680	0
171	20230703	165500	341126640	8680	8680	8680	8680	0
172	20230703	165400	341126640	8680	8680	8680	8680	0
173	20230703	165300	341126640	8680	8680	8680	8680	0
174	20230703	165200	341126640	8680	8680	8680	8680	0
175	20230703	165100	341126640	8680	8680	8680	8680	0
176	20230703	165000	341126640	8680	8680	8680	8680	0
177	20230703	164900	341126640	8680	8680	8680	8680	0
178	20230703	164800	341126640	8680	8680	8680	8680	0
179	20230703	164700	341126640	8680	8680	8680	8680	0
180	20230703	164600	341126640	8680	8680	8680	8680	0
181	20230703	164500	341126640	8680	8680	8680	8680	0
182	20230703	164400	341126640	8680	8680	8680	8680	2290
183	20230703	164300	341126640	8680	8680	8680	8680	0
184	20230703	164200	341126640	8680	8680	8680	8680	0
185	20230703	164100	341126640	8680	8680	8680	8680	0
186	20230703	164000	341126640	8680	8680	8680	8680	0
187	20230703	163900	341126640	8680	8680	8680	8680	0
188	20230703	163800	341126640	8680	8680	8680	8680	0
189	20230703	163700	341126640	8680	8680	8680	8680	0
190	20230703	163600	341126640	8680	8680	8680	8680	0
191	20230703	163500	341126640	8680	8680	8680	8680	0
192	20230703	163400	341126640	8680	8680	8680	8680	0
193	20230703	163300	341126640	8680	8680	8680	8680	0
194	20230703	163200	341126640	8680	8680	8680	8680	0
195	20230703	163100	341126640	8680	8680	8680	8680	0
196	20230703	163000	341126640	8680	8680	8680	8680	0
197	20230703	162900	341126640	8680	8680	8680	8680	0
198	20230703	162800	341126640	8680	8680	8680	8680	0
199	20230703	162700	341126640	8680	8680	8680	8680	0
200	20230703	162600	341126640	8680	8680	8680	8680	0
201	20230703	162500	341126640	8680	8680	8680	8680	0
202	20230703	162400	341126640	8680	8680	8680	8680	0
203	20230703	162300	341126640	8680	8680	8680	8680	0
204	20230703	162200	341126640	8680	8680	8680	8680	0
205	20230703	162100	341126640	8680	8680	8680	8680	0
206	20230703	162000	341126640	8680	8680	8680	8680	0
207	20230703	161900	341126640	8680	8680	8680	8680	0
208	20230703	161800	341126640	8680	8680	8680	8680	0
209	20230703	161700	341126640	8680	8680	8680	8680	0
210	20230703	161600	341126640	8680	8680	8680	8680	0
211	20230703	161500	341126640	8680	8680	8680	8680	0
212	20230703	161400	341126640	8680	8680	8680	8680	2290
213	20230703	161300	341126640	8680	8680	8680	8680	0
214	20230703	161200	341126640	8680	8680	8680	8680	0
215	20230703	161100	341126640	8680	8680	8680	8680	0
216	20230703	161000	341126640	8680	8680	8680	8680	0
217	20230703	160900	341126640	8680	8680	8680	8680	0
218	20230703	160800	341126640	8680	8680	8680	8680	0
219	20230703	160700	341126640	8680	8680	8680	8680	0
220	20230703	160600	341126640	8680	8680	8680	8680	0
221	20230703	160500	341126640	8680	8680	8680	8680	0
222	20230703	160400	341126640	8680	8680	8680	8680	0
223	20230703	160300	341126640	8680	8680	8680	8680	0
224	20230703	160200	341126640	8680	8680	8680	8680	0
225	20230703	160100	341126640	8680	8680	8680	8680	0
226	20230703	160000	341126640	8680	8680	8680	8680	0
227	20230703	155900	341126640	8680	8680	8680	8680	0
228	20230703	155800	341126640	8680	8680	8680	8680	0
229	20230703	155700	341126640	8680	8680	8680	8680	0
230	20230703	155600	341126640	8680	8680	8680	8680	0
231	20230703	155500	341126640	8680	8680	8680	8680	0
232	20230703	155400	341126640	8680	8680	8680	8680	0
233	20230703	155300	341126640	8680	8680	8680	8680	0
234	20230703	155200	341126640	8680	8680	8680	8680	0
235	20230703	155100	341126640	8680	8680	8680	8680	0
236	20230703	155000	341126640	8680	8680	8680	8680	0
237	20230703	154900	341126640	8680	8680	8680	8680	0
238	20230703	154800	341126640	8680	8680	8680	8680	0
239	20230703	154700	341126640	8680	8680	8680	8680	0
240	20230703	154600	341126640	8680	8680	8680	8680	0
241	20230703	154500	341126640	8680	8680	8680	8680	0
242	20230703	154400	341126640	8680	8680	8680	8680	2290
243	20230703	154300	341126640	8680	8680	8680	8680	0
244	20230703	154200	341126640	8680	8680	8680	8680	0
245	20230703	154100	341126640	8680	8680	8680	8680	0
246	20230703	154000	341126640	8680	8680	8680	8680	0
247	20230703	153900	341126640	8680	8680	8680	8680	0
248	20230703	153800	341126640	8680	8680	8680	8680	0
249	20230703	153700	341126640	8680	8680	8680	8680	0
250	20230703	153600	341126640	8680	8680	8680	8680	0
251	20230703	153500	341126640	8680	8680	8680	8680	0
252	20230703	153400	341126640	8680	8680	8680	8680	0
253	20230703	153300	341126640	8680	8680	8680	8680	0
254	20230703	153200	341126640	8680	8680	8680	8680	0
255	20230703	153100	341126640	8680	8680	8680	8680	0
256	20230703	153000	341126640	8680	8680	8680	8680	2290
257	20230703	152900	321249440	8700	8700	8700	8700	0
258	20230703	152800	321249440	8700	8700	8700	8700	0
259	20230703	152700	321249440	8700	8700	8700	8700	0
260	20230703	152600	321249440	8700	8700	8700	8700	0
261	20230703	152500	321249440	8700	8700	8700	8700	0
262	20230703	152400	321249440	8700	8700	8700	8700	0
263	20230703	152300	321249440	8700	8700	8700	8700	0
264	20230703	152200	321249440	8700	8700	8700	8700	0
265	20230703	152100	321249440	8700	8700	8700	8700	0
266	20230703	152000	321249440	8700	8700	8700	8700	0
267	20230703	151900	321249440	8700	8700	8700	8700	76
268	20230703	151800	320588240	8690	8690	8690	8690	0
269	20230703	151700	320588240	8690	8690	8690	8690	20
270	20230703	151600	320414440	8690	8690	8690	8690	0
271	20230703	151500	320414440	8690	8700	8700	8690	512
272	20230703	151400	315965050	8700	8700	8700	8700	100
273	20230703	151300	315095050	8700	8700	8700	8700	550
274	20230703	151200	310310050	8700	8700	8700	8700	682
275	20230703	151100	304376650	8690	8690	8690	8690	0
276	20230703	151000	304376650	8690	8690	8690	8690	0
277	20230703	150900	304376650	8690	8690	8690	8690	0
278	20230703	150800	304376650	8690	8690	8690	8690	0
279	20230703	150700	304376650	8690	8690	8690	8690	1
280	20230703	150600	304367960	8690	8690	8690	8690	517
281	20230703	150500	299875230	8700	8700	8700	8700	183
282	20230703	150400	298283130	8690	8690	8690	8690	0
283	20230703	150300	298283130	8690	8690	8690	8690	153
284	20230703	150200	296953560	8690	8700	8700	8690	441
285	20230703	150100	293119330	8700	8700	8700	8700	16
286	20230703	150000	292980130	8700	8700	8700	8700	0
287	20230703	145900	292980130	8700	8700	8700	8700	35
288	20230703	145800	292675630	8700	8720	8720	8700	226
289	20230703	145700	290709390	8710	8720	8720	8710	111
290	20230703	145600	289742470	8720	8700	8720	8700	7
291	20230703	145500	289681450	8720	8720	8720	8720	1
292	20230703	145400	289672730	8720	8720	8720	8720	21
293	20230703	145300	289489610	8720	8720	8720	8720	0
294	20230703	145200	289489610	8720	8720	8720	8720	3
295	20230703	145100	289463450	8720	8710	8730	8700	1007
296	20230703	145000	280677810	8700	8700	8700	8700	50
297	20230703	144900	280242810	8700	8700	8710	8700	44
298	20230703	144800	279860000	8700	8700	8700	8700	733
299	20230703	144700	273482900	8690	8680	8690	8680	455
300	20230703	144600	269532460	8670	8670	8670	8670	33
301	20230703	144500	269246350	8680	8680	8680	8680	13
302	20230703	144400	269133510	8670	8670	8670	8670	0
303	20230703	144300	269133510	8670	8670	8670	8670	157
304	20230703	144200	267772320	8670	8670	8670	8670	0
305	20230703	144100	267772320	8670	8670	8670	8670	0
306	20230703	144000	267772320	8670	8670	8670	8670	500
307	20230703	143900	263437320	8670	8660	8670	8660	102
308	20230703	143800	262553210	8660	8660	8660	8660	0
309	20230703	143700	262553210	8660	8660	8660	8660	0
310	20230703	143600	262553210	8660	8660	8660	8660	315
311	20230703	143500	259825310	8650	8650	8650	8650	5
312	20230703	143400	259782060	8650	8650	8660	8650	58
313	20230703	143300	259279860	8660	8660	8660	8660	50
314	20230703	143200	258846860	8650	8650	8650	8650	14
315	20230703	143100	258725760	8650	8650	8650	8650	0
316	20230703	143000	258725760	8650	8650	8650	8650	0
317	20230703	142900	258725760	8650	8650	8650	8650	0
318	20230703	142800	258725760	8650	8650	8650	8650	0
319	20230703	142700	258725760	8650	8650	8650	8650	0
320	20230703	142600	258725760	8650	8650	8650	8650	0
321	20230703	142500	258725760	8650	8650	8650	8650	0
322	20230703	142400	258725760	8650	8650	8650	8650	0
323	20230703	142300	258725760	8650	8650	8650	8650	0
324	20230703	142200	258725760	8650	8650	8650	8650	50
325	20230703	142100	258293260	8650	8650	8650	8650	1
326	20230703	142000	258284610	8640	8640	8640	8640	5
327	20230703	141900	258241410	8650	8650	8650	8650	138
328	20230703	141800	257047710	8660	8660	8660	8660	10
329	20230703	141700	256961110	8650	8650	8650	8650	0
330	20230703	141600	256961110	8650	8650	8650	8650	0
331	20230703	141500	256961110	8650	8650	8650	8650	0
332	20230703	141400	256961110	8650	8650	8650	8650	0
333	20230703	141300	256961110	8650	8650	8650	8650	0
334	20230703	141200	256961110	8650	8650	8650	8650	10
335	20230703	141100	256874610	8650	8650	8650	8650	0
336	20230703	141000	256874610	8650	8650	8650	8650	0
337	20230703	140900	256874610	8650	8650	8650	8650	0
338	20230703	140800	256874610	8650	8650	8650	8650	0
339	20230703	140700	256874610	8650	8650	8650	8650	6
340	20230703	140600	256822710	8650	8650	8650	8650	0
341	20230703	140500	256822710	8650	8650	8650	8650	0
342	20230703	140400	256822710	8650	8650	8650	8650	10
343	20230703	140300	256736210	8650	8650	8650	8650	54
344	20230703	140200	256269110	8650	8650	8650	8650	0
345	20230703	140100	256269110	8650	8650	8650	8650	0
346	20230703	140000	256269110	8650	8650	8650	8650	0
347	20230703	135900	256269110	8650	8650	8650	8650	89
348	20230703	135800	255499260	8640	8640	8640	8640	0
349	20230703	135700	255499260	8640	8640	8640	8640	0
350	20230703	135600	255499260	8640	8640	8640	8640	0
351	20230703	135500	255499260	8640	8640	8640	8640	20
352	20230703	135400	255326460	8640	8640	8640	8640	0
353	20230703	135300	255326460	8640	8640	8640	8640	30
354	20230703	135200	255067260	8640	8640	8640	8640	21
355	20230703	135100	254885820	8640	8640	8640	8640	0
356	20230703	135000	254885820	8640	8640	8640	8640	9
357	20230703	134900	254808060	8640	8650	8660	8640	248
358	20230703	134800	252662220	8640	8650	8650	8640	2
359	20230703	134700	252644930	8650	8650	8650	8650	12
360	20230703	134600	252541130	8650	8650	8650	8650	1
361	20230703	134500	252532480	8650	8650	8650	8650	21
362	20230703	134400	252350830	8640	8640	8640	8640	0
363	20230703	134300	252350830	8640	8640	8640	8640	300
364	20230703	134200	249758830	8640	8640	8640	8640	215
365	20230703	134100	247901230	8640	8650	8650	8640	178
366	20230703	134000	246361660	8650	8650	8650	8650	0
367	20230703	133900	246361660	8650	8650	8650	8650	202
368	20230703	133800	244614360	8650	8660	8660	8650	19
369	20230703	133700	244449870	8660	8660	8660	8660	5
370	20230703	133600	244406570	8660	8660	8660	8660	0
371	20230703	133500	244406570	8660	8660	8660	8660	0
372	20230703	133400	244406570	8660	8660	8660	8650	36
373	20230703	133300	244094970	8660	8660	8660	8660	0
374	20230703	133200	244094970	8660	8660	8660	8660	0
375	20230703	133100	244094970	8660	8660	8660	8660	30
376	20230703	133000	243835170	8660	8650	8660	8650	32
377	20230703	132900	243558070	8660	8660	8660	8660	0
378	20230703	132800	243558070	8660	8660	8660	8660	43
379	20230703	132700	243185690	8670	8670	8670	8670	13
380	20230703	132600	243072980	8670	8670	8670	8670	3
381	20230703	132500	243046970	8670	8670	8670	8670	0
382	20230703	132400	243046970	8670	8670	8670	8670	0
383	20230703	132300	243046970	8670	8670	8670	8670	100
384	20230703	132200	242179970	8660	8660	8660	8660	0
385	20230703	132100	242179970	8660	8660	8660	8660	0
386	20230703	132000	242179970	8660	8660	8660	8660	0
387	20230703	131900	242179970	8660	8660	8660	8660	0
388	20230703	131800	242179970	8660	8660	8660	8660	0
389	20230703	131700	242179970	8660	8660	8660	8660	40
390	20230703	131600	241833570	8660	8660	8660	8660	4
391	20230703	131500	241798930	8670	8670	8670	8670	0
392	20230703	131400	241798930	8670	8670	8670	8670	0
393	20230703	131300	241798930	8670	8670	8670	8670	0
394	20230703	131200	241798930	8670	8670	8670	8670	60
395	20230703	131100	241278730	8670	8670	8670	8670	0
396	20230703	131000	241278730	8670	8670	8670	8670	34
397	20230703	130900	240983950	8670	8670	8670	8670	0
398	20230703	130800	240983950	8670	8670	8670	8670	12
399	20230703	130700	240879910	8670	8670	8670	8670	0
400	20230703	130600	240879910	8670	8670	8670	8650	561
401	20230703	130500	236027040	8680	8680	8680	8680	0
402	20230703	130400	236027040	8680	8680	8680	8680	0
403	20230703	130300	236027040	8680	8680	8680	8680	0
404	20230703	130200	236027040	8680	8680	8680	8680	0
405	20230703	130100	236027040	8680	8680	8680	8680	0
406	20230703	130000	236027040	8680	8680	8680	8680	0
407	20230703	125900	236027040	8680	8680	8680	8680	0
408	20230703	125800	236027040	8680	8670	8680	8670	2
409	20230703	125700	236009690	8660	8660	8660	8660	0
410	20230703	125600	236009690	8660	8660	8660	8660	110
411	20230703	125500	235057090	8660	8660	8660	8660	8
412	20230703	125400	234987810	8670	8670	8670	8670	0
413	20230703	125300	234987810	8670	8670	8670	8670	2
414	20230703	125200	234970470	8660	8660	8660	8660	0
415	20230703	125100	234970470	8660	8660	8660	8660	0
416	20230703	125000	234970470	8660	8660	8660	8660	0
417	20230703	124900	234970470	8660	8660	8660	8660	0
418	20230703	124800	234970470	8660	8660	8660	8660	0
419	20230703	124700	234970470	8660	8680	8680	8660	103
420	20230703	124600	234076490	8680	8680	8680	8680	0
421	20230703	124500	234076490	8680	8680	8680	8680	0
422	20230703	124400	234076490	8680	8680	8680	8680	0
423	20230703	124300	234076490	8680	8680	8680	8680	0
424	20230703	124200	234076490	8680	8680	8680	8680	0
425	20230703	124100	234076490	8680	8680	8680	8680	1
426	20230703	124000	234067810	8680	8680	8680	8680	1
427	20230703	123900	234059130	8680	8680	8680	8680	0
428	20230703	123800	234059130	8680	8680	8680	8680	2
429	20230703	123700	234041770	8680	8680	8680	8680	120
430	20230703	123600	233000170	8680	8680	8680	8680	200
431	20230703	123500	231264170	8650	8650	8650	8650	1
432	20230703	123400	231255520	8690	8670	8690	8670	300
433	20230703	123300	228648800	8660	8660	8660	8660	50
434	20230703	123200	228215800	8660	8660	8660	8660	0
435	20230703	123100	228215800	8660	8660	8660	8660	0
436	20230703	123000	228215800	8660	8660	8660	8660	0
437	20230703	122900	228215800	8660	8670	8670	8650	502
438	20230703	122800	223868570	8670	8670	8670	8670	3
439	20230703	122700	223842560	8670	8670	8670	8670	0
440	20230703	122600	223842560	8670	8670	8670	8670	2
441	20230703	122500	223825220	8670	8670	8670	8670	2
442	20230703	122400	223807880	8670	8670	8670	8670	3
443	20230703	122300	223781870	8670	8670	8670	8670	0
444	20230703	122200	223781870	8670	8670	8670	8670	10
445	20230703	122100	223695170	8670	8670	8670	8670	0
446	20230703	122000	223695170	8670	8670	8670	8670	0
447	20230703	121900	223695170	8670	8670	8670	8670	0
448	20230703	121800	223695170	8670	8670	8670	8670	67
449	20230703	121700	223114280	8670	8670	8670	8670	0
450	20230703	121600	223114280	8670	8670	8670	8670	260
451	20230703	121500	220860080	8690	8690	8690	8690	10
452	20230703	121400	220773180	8650	8650	8650	8650	0
453	20230703	121300	220773180	8650	8650	8650	8650	0
454	20230703	121200	220773180	8650	8650	8650	8650	0
455	20230703	121100	220773180	8650	8650	8650	8650	1
456	20230703	121000	220764530	8640	8640	8640	8640	30
457	20230703	120900	220505330	8640	8640	8640	8640	0
458	20230703	120800	220505330	8640	8640	8640	8640	20
459	20230703	120700	220332530	8690	8690	8690	8690	0
460	20230703	120600	220332530	8690	8690	8690	8690	0
461	20230703	120500	220332530	8690	8690	8690	8690	0
462	20230703	120400	220332530	8690	8690	8690	8690	17
463	20230703	120300	220184800	8640	8640	8640	8640	50
464	20230703	120200	219752800	8640	8640	8640	8640	1
465	20230703	120100	219744160	8640	8640	8640	8640	0
466	20230703	120000	219744160	8640	8640	8640	8640	0
467	20230703	115900	219744160	8640	8640	8640	8640	0
468	20230703	115800	219744160	8640	8640	8640	8640	0
469	20230703	115700	219744160	8640	8640	8640	8640	0
470	20230703	115600	219744160	8640	8640	8640	8640	0
471	20230703	115500	219744160	8640	8640	8640	8640	1
472	20230703	115400	219735520	8650	8650	8650	8650	49
473	20230703	115300	219311670	8650	8650	8650	8650	0
474	20230703	115200	219311670	8650	8650	8650	8650	1
475	20230703	115100	219303020	8640	8640	8640	8640	0
476	20230703	115000	219303020	8640	8640	8640	8640	0
477	20230703	114900	219303020	8640	8640	8640	8640	20
478	20230703	114800	219130220	8630	8630	8630	8630	0
479	20230703	114700	219130220	8630	8630	8630	8630	0
480	20230703	114600	219130220	8630	8630	8630	8630	10
481	20230703	114500	219043920	8630	8660	8660	8630	483
482	20230703	114400	214868260	8660	8660	8660	8660	0
483	20230703	114300	214868260	8660	8660	8660	8660	0
484	20230703	114200	214868260	8660	8660	8660	8660	0
485	20230703	114100	214868260	8660	8660	8660	8660	0
486	20230703	114000	214868260	8660	8660	8660	8660	0
487	20230703	113900	214868260	8660	8660	8660	8660	0
488	20230703	113800	214868260	8660	8660	8660	8660	269
489	20230703	113700	212538720	8690	8690	8690	8690	0
490	20230703	113600	212538720	8690	8690	8690	8690	0
491	20230703	113500	212538720	8690	8690	8690	8690	1
492	20230703	113400	212530030	8690	8690	8690	8690	0
493	20230703	113300	212530030	8690	8690	8690	8690	5
494	20230703	113200	212486580	8690	8690	8690	8690	0
495	20230703	113100	212486580	8690	8690	8690	8690	11
496	20230703	113000	212390990	8690	8690	8690	8690	5
497	20230703	112900	212347540	8650	8650	8650	8650	0
498	20230703	112800	212347540	8650	8650	8650	8650	0
499	20230703	112700	212347540	8650	8650	8650	8650	0
500	20230703	112600	212347540	8650	8650	8650	8650	0
501	20230703	112500	212347540	8650	8650	8650	8650	0
502	20230703	112400	212347540	8650	8650	8650	8650	0
503	20230703	112300	212347540	8650	8650	8650	8650	0
504	20230703	112200	212347540	8650	8650	8650	8650	1
505	20230703	112100	212338890	8650	8650	8650	8650	205
506	20230703	112000	210565640	8650	8660	8660	8650	112
507	20230703	111900	209596830	8660	8660	8660	8660	356
508	20230703	111800	206513870	8670	8670	8670	8670	157
509	20230703	111700	205152680	8700	8700	8700	8700	0
510	20230703	111600	205152680	8700	8680	8700	8680	1047
511	20230703	111500	196054590	8680	8680	8680	8680	0
512	20230703	111400	196054590	8680	8680	8680	8680	0
513	20230703	111300	196054590	8680	8680	8680	8680	61
514	20230703	111200	195525110	8670	8670	8670	8670	0
515	20230703	111100	195525110	8670	8670	8670	8670	0
516	20230703	111000	195525110	8670	8670	8670	8670	120
517	20230703	110900	194484710	8680	8680	8680	8680	1
518	20230703	110800	194476030	8680	8680	8680	8680	0
519	20230703	110700	194476030	8680	8680	8680	8680	1
520	20230703	110600	194467350	8660	8670	8670	8660	20
521	20230703	110500	194293960	8680	8680	8680	8680	0
522	20230703	110400	194293960	8680	8660	8680	8660	220
523	20230703	110300	192388460	8680	8680	8680	8680	0
524	20230703	110200	192388460	8680	8680	8680	8680	0
525	20230703	110100	192388460	8680	8680	8680	8680	0
526	20230703	110000	192388460	8680	8680	8680	8680	232
527	20230703	105900	190374700	8660	8660	8660	8660	6
528	20230703	105800	190322740	8650	8650	8650	8650	20
529	20230703	105700	190149740	8650	8650	8650	8650	0
530	20230703	105600	190149740	8650	8650	8650	8650	27
531	20230703	105500	189916190	8660	8660	8660	8660	0
532	20230703	105400	189916190	8660	8660	8660	8660	6
533	20230703	105300	189864230	8660	8660	8660	8660	1
534	20230703	105200	189855570	8650	8650	8650	8650	0
535	20230703	105100	189855570	8650	8650	8650	8650	0
536	20230703	105000	189855570	8650	8650	8650	8650	10
537	20230703	104900	189769070	8650	8650	8650	8650	150
538	20230703	104800	188471570	8650	8650	8650	8650	5
539	20230703	104700	188428320	8650	8650	8650	8650	0
540	20230703	104600	188428320	8650	8670	8670	8650	434
541	20230703	104500	184674140	8670	8670	8670	8670	0
542	20230703	104400	184674140	8670	8670	8670	8670	0
543	20230703	104300	184674140	8670	8680	8680	8670	127
544	20230703	104200	183571790	8680	8680	8680	8680	1
545	20230703	104100	183563110	8650	8650	8650	8650	0
546	20230703	104000	183563110	8650	8650	8650	8650	0
547	20230703	103900	183563110	8650	8650	8650	8650	0
548	20230703	103800	183563110	8650	8650	8650	8650	0
549	20230703	103700	183563110	8650	8650	8650	8650	51
550	20230703	103600	183121960	8680	8680	8680	8680	0
551	20230703	103500	183121960	8680	8680	8680	8680	0
552	20230703	103400	183121960	8680	8680	8680	8680	1
553	20230703	103300	183113280	8680	8680	8680	8680	203
554	20230703	103200	181351240	8670	8660	8670	8660	1000
555	20230703	103100	172682190	8660	8650	8660	8650	10
556	20230703	103000	172595650	8670	8670	8670	8670	0
557	20230703	102900	172595650	8670	8670	8670	8670	7
558	20230703	102800	172534960	8670	8670	8670	8660	651
559	20230703	102700	166891080	8670	8610	8670	8610	2
560	20230703	102600	166873800	8610	8630	8630	8610	300
561	20230703	102500	164289590	8610	8610	8610	8610	0
562	20230703	102400	164289590	8610	8610	8610	8610	0
563	20230703	102300	164289590	8610	8610	8610	8610	520
564	20230703	102200	159812390	8610	8610	8610	8610	0
565	20230703	102100	159812390	8610	8620	8620	8610	1408
566	20230703	102000	147685150	8620	8630	8630	8620	1010
567	20230703	101900	138978750	8630	8630	8630	8630	342
568	20230703	101800	136027290	8630	8640	8640	8630	141
569	20230703	101700	134810020	8680	8680	8680	8680	1
570	20230703	101600	134801340	8680	8680	8680	8680	12
571	20230703	101500	134697180	8680	8640	8680	8640	19
572	20230703	101400	134532300	8630	8630	8630	8630	0
573	20230703	101300	134532300	8630	8630	8630	8630	500
574	20230703	101200	130217300	8630	8690	8690	8630	1509
575	20230703	101100	117181540	8690	8690	8690	8690	11
576	20230703	101000	117085950	8690	8690	8690	8690	2
577	20230703	100900	117068570	8670	8670	8670	8670	0
578	20230703	100800	117068570	8670	8670	8670	8670	120
579	20230703	100700	116028170	8670	8670	8670	8670	650
580	20230703	100600	110392670	8700	8700	8700	8700	0
581	20230703	100500	110392670	8700	8700	8700	8700	0
582	20230703	100400	110392670	8700	8700	8700	8700	17
583	20230703	100300	110244770	8700	8700	8700	8700	64
584	20230703	100200	109687970	8700	8710	8710	8700	35
585	20230703	100100	109383270	8720	8700	8720	8700	49
586	20230703	100000	108956500	8710	8690	8710	8690	364
587	20230703	095900	105792780	8690	8690	8690	8690	0
588	20230703	095800	105792780	8690	8690	8690	8690	0
589	20230703	095700	105792780	8690	8690	8690	8690	109
590	20230703	095600	104845570	8690	8690	8690	8690	0
591	20230703	095500	104845570	8690	8690	8690	8690	10
592	20230703	095400	104758670	8690	8690	8690	8690	80
593	20230703	095300	104063470	8680	8680	8680	8680	1228
594	20230703	095200	93404430	8680	8690	8690	8680	200
595	20230703	095100	91668120	8680	8680	8680	8680	0
596	20230703	095000	91668120	8680	8680	8680	8680	0
597	20230703	094900	91668120	8680	8680	8680	8680	1
598	20230703	094800	91659440	8700	8700	8700	8700	30
599	20230703	094700	91398440	8710	8710	8710	8710	0
600	20230703	094600	91398440	8710	8700	8710	8700	710
601	20230703	094500	85214520	8700	8700	8700	8700	92
602	20230703	094400	84414120	8700	8700	8700	8700	1
603	20230703	094300	84405420	8700	8700	8700	8700	1
604	20230703	094200	84396720	8700	8700	8700	8700	0
605	20230703	094100	84396720	8700	8700	8700	8700	1
606	20230703	094000	84388020	8700	8700	8700	8700	0
607	20230703	093900	84388020	8700	8700	8700	8700	0
608	20230703	093800	84388020	8700	8700	8700	8700	100
609	20230703	093700	83518020	8710	8710	8710	8710	0
610	20230703	093600	83518020	8710	8700	8710	8700	11
611	20230703	093500	83422310	8720	8700	8720	8700	1172
612	20230703	093400	73214170	8700	8690	8700	8690	305
613	20230703	093300	70563710	8690	8700	8700	8690	295
614	20230703	093200	67999170	8700	8690	8700	8690	154
615	20230703	093100	66660900	8690	8710	8710	8690	391
616	20230703	093000	63261510	8710	8690	8710	8690	105
617	20230703	092900	62349000	8700	8700	8700	8700	106
618	20230703	092800	61426800	8700	8710	8710	8700	528
619	20230703	092700	56830920	8700	8690	8700	8680	393
620	20230703	092600	53413200	8690	8680	8690	8680	626
621	20230703	092500	47974520	8680	8680	8680	8680	300
622	20230703	092400	45370520	8650	8650	8650	8650	509
623	20230703	092300	40967670	8650	8650	8650	8650	0
624	20230703	092200	40967670	8650	8650	8650	8650	0
625	20230703	092100	40967670	8650	8650	8650	8650	0
626	20230703	092000	40967670	8650	8650	8650	8650	95
627	20230703	091900	40145920	8670	8670	8670	8670	86
628	20230703	091800	39400300	8700	8670	8700	8670	452
629	20230703	091700	35474090	8650	8650	8650	8650	100
630	20230703	091600	34609090	8650	8650	8650	8650	100
631	20230703	091500	33744090	8630	8640	8640	8630	6
632	20230703	091400	33692300	8670	8670	8670	8670	11
633	20230703	091300	33596930	8660	8650	8660	8650	37
634	20230703	091200	33276610	8620	8620	8620	8620	0
635	20230703	091100	33276610	8620	8620	8620	8620	20
636	20230703	091000	33104210	8620	8620	8620	8620	690
637	20230703	090900	27156410	8620	8620	8620	8620	0
638	20230703	090800	27156410	8620	8620	8620	8620	1
639	20230703	090700	27147790	8620	8620	8620	8620	258
640	20230703	090600	24923830	8620	8640	8680	8620	57
641	20230703	090500	24431330	8620	8620	8620	8620	0
642	20230703	090400	24431330	8620	8620	8620	8620	1
643	20230703	090300	24422710	8610	8630	8650	8610	1141
644	20230703	090200	14584540	8650	8660	8660	8650	1212
645	20230703	090100	4100390	8700	8700	8710	8700	370
646	20230703	090000	879710	8710	8710	8710	8710	101