KissMeData/139990/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195700	592737190	9870	9870	9870	9870	1371
3	20230703	195600	592737190	9870	9870	9870	9870	0
4	20230703	195500	592737190	9870	9870	9870	9870	0
5	20230703	195400	592737190	9870	9870	9870	9870	0
6	20230703	195300	592737190	9870	9870	9870	9870	0
7	20230703	195200	592737190	9870	9870	9870	9870	0
8	20230703	195100	592737190	9870	9870	9870	9870	0
9	20230703	195000	592737190	9870	9870	9870	9870	0
10	20230703	194900	592737190	9870	9870	9870	9870	0
11	20230703	194800	592737190	9870	9870	9870	9870	0
12	20230703	194700	592737190	9870	9870	9870	9870	0
13	20230703	194600	592737190	9870	9870	9870	9870	0
14	20230703	194500	592737190	9870	9870	9870	9870	0
15	20230703	194400	592737190	9870	9870	9870	9870	0
16	20230703	194300	592737190	9870	9870	9870	9870	0
17	20230703	194200	592737190	9870	9870	9870	9870	0
18	20230703	194100	592737190	9870	9870	9870	9870	0
19	20230703	194000	592737190	9870	9870	9870	9870	0
20	20230703	193900	592737190	9870	9870	9870	9870	0
21	20230703	193800	592737190	9870	9870	9870	9870	0
22	20230703	193700	592737190	9870	9870	9870	9870	0
23	20230703	193600	592737190	9870	9870	9870	9870	0
24	20230703	193500	592737190	9870	9870	9870	9870	0
25	20230703	193400	592737190	9870	9870	9870	9870	0
26	20230703	193300	592737190	9870	9870	9870	9870	0
27	20230703	193200	592737190	9870	9870	9870	9870	0
28	20230703	193100	592737190	9870	9870	9870	9870	0
29	20230703	193000	592737190	9870	9870	9870	9870	0
30	20230703	192900	592737190	9870	9870	9870	9870	0
31	20230703	192800	592737190	9870	9870	9870	9870	0
32	20230703	192700	592737190	9870	9870	9870	9870	1371
33	20230703	192600	592737190	9870	9870	9870	9870	0
34	20230703	192500	592737190	9870	9870	9870	9870	0
35	20230703	192400	592737190	9870	9870	9870	9870	0
36	20230703	192300	592737190	9870	9870	9870	9870	0
37	20230703	192200	592737190	9870	9870	9870	9870	0
38	20230703	192100	592737190	9870	9870	9870	9870	0
39	20230703	192000	592737190	9870	9870	9870	9870	0
40	20230703	191900	592737190	9870	9870	9870	9870	0
41	20230703	191800	592737190	9870	9870	9870	9870	0
42	20230703	191700	592737190	9870	9870	9870	9870	0
43	20230703	191600	592737190	9870	9870	9870	9870	0
44	20230703	191500	592737190	9870	9870	9870	9870	0
45	20230703	191400	592737190	9870	9870	9870	9870	0
46	20230703	191300	592737190	9870	9870	9870	9870	0
47	20230703	191200	592737190	9870	9870	9870	9870	0
48	20230703	191100	592737190	9870	9870	9870	9870	0
49	20230703	191000	592737190	9870	9870	9870	9870	0
50	20230703	190900	592737190	9870	9870	9870	9870	0
51	20230703	190800	592737190	9870	9870	9870	9870	0
52	20230703	190700	592737190	9870	9870	9870	9870	0
53	20230703	190600	592737190	9870	9870	9870	9870	0
54	20230703	190500	592737190	9870	9870	9870	9870	0
55	20230703	190400	592737190	9870	9870	9870	9870	0
56	20230703	190300	592737190	9870	9870	9870	9870	0
57	20230703	190200	592737190	9870	9870	9870	9870	0
58	20230703	190100	592737190	9870	9870	9870	9870	0
59	20230703	190000	592737190	9870	9870	9870	9870	0
60	20230703	185900	592737190	9870	9870	9870	9870	0
61	20230703	185800	592737190	9870	9870	9870	9870	0
62	20230703	185700	592737190	9870	9870	9870	9870	1371
63	20230703	185600	592737190	9870	9870	9870	9870	0
64	20230703	185500	592737190	9870	9870	9870	9870	0
65	20230703	185400	592737190	9870	9870	9870	9870	0
66	20230703	185300	592737190	9870	9870	9870	9870	0
67	20230703	185200	592737190	9870	9870	9870	9870	0
68	20230703	185100	592737190	9870	9870	9870	9870	0
69	20230703	185000	592737190	9870	9870	9870	9870	0
70	20230703	184900	592737190	9870	9870	9870	9870	0
71	20230703	184800	592737190	9870	9870	9870	9870	0
72	20230703	184700	592737190	9870	9870	9870	9870	0
73	20230703	184600	592737190	9870	9870	9870	9870	0
74	20230703	184500	592737190	9870	9870	9870	9870	0
75	20230703	184400	592737190	9870	9870	9870	9870	0
76	20230703	184300	592737190	9870	9870	9870	9870	0
77	20230703	184200	592737190	9870	9870	9870	9870	0
78	20230703	184100	592737190	9870	9870	9870	9870	0
79	20230703	184000	592737190	9870	9870	9870	9870	0
80	20230703	183900	592737190	9870	9870	9870	9870	0
81	20230703	183800	592737190	9870	9870	9870	9870	0
82	20230703	183700	592737190	9870	9870	9870	9870	0
83	20230703	183600	592737190	9870	9870	9870	9870	0
84	20230703	183500	592737190	9870	9870	9870	9870	0
85	20230703	183400	592737190	9870	9870	9870	9870	0
86	20230703	183300	592737190	9870	9870	9870	9870	0
87	20230703	183200	592737190	9870	9870	9870	9870	0
88	20230703	183100	592737190	9870	9870	9870	9870	0
89	20230703	183000	592737190	9870	9870	9870	9870	0
90	20230703	182900	592737190	9870	9870	9870	9870	0
91	20230703	182800	592737190	9870	9870	9870	9870	0
92	20230703	182700	592737190	9870	9870	9870	9870	1371
93	20230703	182600	592737190	9870	9870	9870	9870	0
94	20230703	182500	592737190	9870	9870	9870	9870	0
95	20230703	182400	592737190	9870	9870	9870	9870	0
96	20230703	182300	592737190	9870	9870	9870	9870	0
97	20230703	182200	592737190	9870	9870	9870	9870	0
98	20230703	182100	592737190	9870	9870	9870	9870	0
99	20230703	182000	592737190	9870	9870	9870	9870	0
100	20230703	181900	592737190	9870	9870	9870	9870	0
101	20230703	181800	592737190	9870	9870	9870	9870	0
102	20230703	181700	592737190	9870	9870	9870	9870	0
103	20230703	181600	592737190	9870	9870	9870	9870	0
104	20230703	181500	592737190	9870	9870	9870	9870	0
105	20230703	181400	592737190	9870	9870	9870	9870	0
106	20230703	181300	592737190	9870	9870	9870	9870	0
107	20230703	181200	592737190	9870	9870	9870	9870	0
108	20230703	181100	592737190	9870	9870	9870	9870	0
109	20230703	181000	592737190	9870	9870	9870	9870	0
110	20230703	180900	592737190	9870	9870	9870	9870	0
111	20230703	180800	592737190	9870	9870	9870	9870	0
112	20230703	180700	592737190	9870	9870	9870	9870	0
113	20230703	180600	592737190	9870	9870	9870	9870	0
114	20230703	180500	592737190	9870	9870	9870	9870	0
115	20230703	180400	592737190	9870	9870	9870	9870	0
116	20230703	180300	592737190	9870	9870	9870	9870	0
117	20230703	180200	592737190	9870	9870	9870	9870	0
118	20230703	180100	592737190	9870	9870	9870	9870	0
119	20230703	180000	592737190	9870	9870	9870	9870	0
120	20230703	175900	592737190	9870	9870	9870	9870	0
121	20230703	175800	592737190	9870	9870	9870	9870	0
122	20230703	175700	592737190	9870	9870	9870	9870	1371
123	20230703	175600	592737190	9870	9870	9870	9870	0
124	20230703	175500	592737190	9870	9870	9870	9870	0
125	20230703	175400	592737190	9870	9870	9870	9870	0
126	20230703	175300	592737190	9870	9870	9870	9870	0
127	20230703	175200	592737190	9870	9870	9870	9870	0
128	20230703	175100	592737190	9870	9870	9870	9870	0
129	20230703	175000	592737190	9870	9870	9870	9870	0
130	20230703	174900	592737190	9870	9870	9870	9870	0
131	20230703	174800	592737190	9870	9870	9870	9870	0
132	20230703	174700	592737190	9870	9870	9870	9870	0
133	20230703	174600	592737190	9870	9870	9870	9870	0
134	20230703	174500	592737190	9870	9870	9870	9870	0
135	20230703	174400	592737190	9870	9870	9870	9870	0
136	20230703	174300	592737190	9870	9870	9870	9870	0
137	20230703	174200	592737190	9870	9870	9870	9870	0
138	20230703	174100	592737190	9870	9870	9870	9870	0
139	20230703	174000	592737190	9870	9870	9870	9870	0
140	20230703	173900	592737190	9870	9870	9870	9870	0
141	20230703	173800	592737190	9870	9870	9870	9870	0
142	20230703	173700	592737190	9870	9870	9870	9870	0
143	20230703	173600	592737190	9870	9870	9870	9870	0
144	20230703	173500	592737190	9870	9870	9870	9870	0
145	20230703	173400	592737190	9870	9870	9870	9870	0
146	20230703	173300	592737190	9870	9870	9870	9870	0
147	20230703	173200	592737190	9870	9870	9870	9870	0
148	20230703	173100	592737190	9870	9870	9870	9870	0
149	20230703	173000	592737190	9870	9870	9870	9870	0
150	20230703	172900	592737190	9870	9870	9870	9870	0
151	20230703	172800	592737190	9870	9870	9870	9870	0
152	20230703	172700	592737190	9870	9870	9870	9870	1371
153	20230703	172600	592737190	9870	9870	9870	9870	0
154	20230703	172500	592737190	9870	9870	9870	9870	0
155	20230703	172400	592737190	9870	9870	9870	9870	0
156	20230703	172300	592737190	9870	9870	9870	9870	0
157	20230703	172200	592737190	9870	9870	9870	9870	0
158	20230703	172100	592737190	9870	9870	9870	9870	0
159	20230703	172000	592737190	9870	9870	9870	9870	0
160	20230703	171900	592737190	9870	9870	9870	9870	0
161	20230703	171800	592737190	9870	9870	9870	9870	0
162	20230703	171700	592737190	9870	9870	9870	9870	0
163	20230703	171600	592737190	9870	9870	9870	9870	0
164	20230703	171500	592737190	9870	9870	9870	9870	0
165	20230703	171400	592737190	9870	9870	9870	9870	0
166	20230703	171300	592737190	9870	9870	9870	9870	0
167	20230703	171200	592737190	9870	9870	9870	9870	0
168	20230703	171100	592737190	9870	9870	9870	9870	0
169	20230703	171000	592737190	9870	9870	9870	9870	0
170	20230703	170900	592737190	9870	9870	9870	9870	0
171	20230703	170800	592737190	9870	9870	9870	9870	0
172	20230703	170700	592737190	9870	9870	9870	9870	0
173	20230703	170600	592737190	9870	9870	9870	9870	0
174	20230703	170500	592737190	9870	9870	9870	9870	0
175	20230703	170400	592737190	9870	9870	9870	9870	0
176	20230703	170300	592737190	9870	9870	9870	9870	0
177	20230703	170200	592737190	9870	9870	9870	9870	0
178	20230703	170100	592737190	9870	9870	9870	9870	0
179	20230703	170000	592737190	9870	9870	9870	9870	0
180	20230703	165900	592737190	9870	9870	9870	9870	0
181	20230703	165800	592737190	9870	9870	9870	9870	0
182	20230703	165700	592737190	9870	9870	9870	9870	1371
183	20230703	165600	592737190	9870	9870	9870	9870	0
184	20230703	165500	592737190	9870	9870	9870	9870	0
185	20230703	165400	592737190	9870	9870	9870	9870	0
186	20230703	165300	592737190	9870	9870	9870	9870	0
187	20230703	165200	592737190	9870	9870	9870	9870	0
188	20230703	165100	592737190	9870	9870	9870	9870	0
189	20230703	165000	592737190	9870	9870	9870	9870	0
190	20230703	164900	592737190	9870	9870	9870	9870	0
191	20230703	164800	592737190	9870	9870	9870	9870	0
192	20230703	164700	592737190	9870	9870	9870	9870	0
193	20230703	164600	592737190	9870	9870	9870	9870	0
194	20230703	164500	592737190	9870	9870	9870	9870	0
195	20230703	164400	592737190	9870	9870	9870	9870	0
196	20230703	164300	592737190	9870	9870	9870	9870	0
197	20230703	164200	592737190	9870	9870	9870	9870	0
198	20230703	164100	592737190	9870	9870	9870	9870	0
199	20230703	164000	592737190	9870	9870	9870	9870	0
200	20230703	163900	592737190	9870	9870	9870	9870	0
201	20230703	163800	592737190	9870	9870	9870	9870	0
202	20230703	163700	592737190	9870	9870	9870	9870	0
203	20230703	163600	592737190	9870	9870	9870	9870	0
204	20230703	163500	592737190	9870	9870	9870	9870	0
205	20230703	163400	592737190	9870	9870	9870	9870	0
206	20230703	163300	592737190	9870	9870	9870	9870	0
207	20230703	163200	592737190	9870	9870	9870	9870	0
208	20230703	163100	592737190	9870	9870	9870	9870	0
209	20230703	163000	592737190	9870	9870	9870	9870	0
210	20230703	162900	592737190	9870	9870	9870	9870	0
211	20230703	162800	592737190	9870	9870	9870	9870	0
212	20230703	162700	592737190	9870	9870	9870	9870	1371
213	20230703	162600	592737190	9870	9870	9870	9870	0
214	20230703	162500	592737190	9870	9870	9870	9870	0
215	20230703	162400	592737190	9870	9870	9870	9870	0
216	20230703	162300	592737190	9870	9870	9870	9870	0
217	20230703	162200	592737190	9870	9870	9870	9870	0
218	20230703	162100	592737190	9870	9870	9870	9870	0
219	20230703	162000	592737190	9870	9870	9870	9870	0
220	20230703	161900	592737190	9870	9870	9870	9870	0
221	20230703	161800	592737190	9870	9870	9870	9870	0
222	20230703	161700	592737190	9870	9870	9870	9870	0
223	20230703	161600	592737190	9870	9870	9870	9870	0
224	20230703	161500	592737190	9870	9870	9870	9870	0
225	20230703	161400	592737190	9870	9870	9870	9870	0
226	20230703	161300	592737190	9870	9870	9870	9870	0
227	20230703	161200	592737190	9870	9870	9870	9870	0
228	20230703	161100	592737190	9870	9870	9870	9870	0
229	20230703	161000	592737190	9870	9870	9870	9870	0
230	20230703	160900	592737190	9870	9870	9870	9870	0
231	20230703	160800	592737190	9870	9870	9870	9870	0
232	20230703	160700	592737190	9870	9870	9870	9870	0
233	20230703	160600	592737190	9870	9870	9870	9870	0
234	20230703	160500	592737190	9870	9870	9870	9870	0
235	20230703	160400	592737190	9870	9870	9870	9870	0
236	20230703	160300	592737190	9870	9870	9870	9870	0
237	20230703	160200	592737190	9870	9870	9870	9870	0
238	20230703	160100	592737190	9870	9870	9870	9870	0
239	20230703	160000	592737190	9870	9870	9870	9870	0
240	20230703	155900	592737190	9870	9870	9870	9870	0
241	20230703	155800	592737190	9870	9870	9870	9870	0
242	20230703	155700	592737190	9870	9870	9870	9870	1371
243	20230703	155600	592737190	9870	9870	9870	9870	0
244	20230703	155500	592737190	9870	9870	9870	9870	0
245	20230703	155400	592737190	9870	9870	9870	9870	0
246	20230703	155300	592737190	9870	9870	9870	9870	0
247	20230703	155200	592737190	9870	9870	9870	9870	0
248	20230703	155100	592737190	9870	9870	9870	9870	0
249	20230703	155000	592737190	9870	9870	9870	9870	0
250	20230703	154900	592737190	9870	9870	9870	9870	0
251	20230703	154800	592737190	9870	9870	9870	9870	0
252	20230703	154700	592737190	9870	9870	9870	9870	0
253	20230703	154600	592737190	9870	9870	9870	9870	0
254	20230703	154500	592737190	9870	9870	9870	9870	0
255	20230703	154400	592737190	9870	9870	9870	9870	0
256	20230703	154300	592737190	9870	9870	9870	9870	0
257	20230703	154200	592737190	9870	9870	9870	9870	0
258	20230703	154100	592737190	9870	9870	9870	9870	0
259	20230703	154000	592737190	9870	9870	9870	9870	0
260	20230703	153900	592737190	9870	9870	9870	9870	0
261	20230703	153800	592737190	9870	9870	9870	9870	0
262	20230703	153700	592737190	9870	9870	9870	9870	0
263	20230703	153600	592737190	9870	9870	9870	9870	0
264	20230703	153500	592737190	9870	9870	9870	9870	0
265	20230703	153400	592737190	9870	9870	9870	9870	0
266	20230703	153300	592737190	9870	9870	9870	9870	0
267	20230703	153200	592737190	9870	9870	9870	9870	0
268	20230703	153100	592737190	9870	9870	9870	9870	0
269	20230703	153000	592737190	9870	9870	9870	9870	1371
270	20230703	152900	579205420	9780	9780	9780	9780	0
271	20230703	152800	579205420	9780	9780	9780	9780	0
272	20230703	152700	579205420	9780	9780	9780	9780	0
273	20230703	152600	579205420	9780	9780	9780	9780	0
274	20230703	152500	579205420	9780	9780	9780	9780	0
275	20230703	152400	579205420	9780	9780	9780	9780	0
276	20230703	152300	579205420	9780	9780	9780	9780	0
277	20230703	152200	579205420	9780	9780	9780	9780	0
278	20230703	152100	579205420	9780	9780	9780	9780	0
279	20230703	152000	579205420	9780	9780	9780	9780	0
280	20230703	151900	579205420	9780	9780	9780	9780	28
281	20230703	151800	578931580	9780	9780	9780	9780	0
282	20230703	151700	578931580	9780	9780	9780	9780	387
283	20230703	151600	575146720	9770	9770	9770	9770	0
284	20230703	151500	575146720	9770	9770	9770	9770	30
285	20230703	151400	574853620	9770	9760	9770	9760	105
286	20230703	151300	573827790	9760	9760	9760	9760	6
287	20230703	151200	573769230	9760	9750	9760	9750	291
288	20230703	151100	570929540	9760	9760	9760	9760	259
289	20230703	151000	568401700	9760	9760	9760	9760	85
290	20230703	150900	567572100	9760	9760	9760	9760	50
291	20230703	150800	567084100	9760	9760	9760	9760	198
292	20230703	150700	565151620	9760	9760	9760	9760	10
293	20230703	150600	565054020	9770	9770	9770	9770	4
294	20230703	150500	565014940	9770	9770	9770	9770	132
295	20230703	150400	563725300	9770	9770	9770	9770	0
296	20230703	150300	563725300	9770	9770	9770	9770	5
297	20230703	150200	563676450	9770	9770	9780	9770	36
298	20230703	150100	563324630	9780	9780	9780	9780	0
299	20230703	150000	563324630	9780	9780	9780	9780	1
300	20230703	145900	563314850	9760	9760	9760	9760	1
301	20230703	145800	563305090	9760	9760	9760	9760	0
302	20230703	145700	563305090	9760	9760	9760	9760	4
303	20230703	145600	563266050	9760	9780	9780	9760	43
304	20230703	145500	562846310	9760	9760	9760	9760	0
305	20230703	145400	562846310	9760	9760	9760	9760	1
306	20230703	145300	562836550	9750	9760	9760	9750	11
307	20230703	145200	562729200	9760	9760	9760	9750	891
308	20230703	145100	554033160	9760	9760	9760	9760	521
309	20230703	145000	548948200	9760	9760	9760	9760	11
310	20230703	144900	548840840	9760	9770	9770	9760	230
311	20230703	144800	546594000	9780	9780	9780	9780	0
312	20230703	144700	546594000	9780	9780	9780	9770	57
313	20230703	144600	546036610	9780	9780	9780	9780	55
314	20230703	144500	545498710	9780	9780	9780	9780	32
315	20230703	144400	545185750	9790	9770	9790	9770	91
316	20230703	144300	544296160	9770	9770	9770	9770	0
317	20230703	144200	544296160	9770	9770	9770	9770	0
318	20230703	144100	544296160	9770	9770	9770	9770	105
319	20230703	144000	543270310	9780	9780	9780	9780	406
320	20230703	143900	539299630	9780	9780	9780	9780	100
321	20230703	143800	538321630	9780	9780	9780	9780	31
322	20230703	143700	538018450	9780	9780	9780	9780	45
323	20230703	143600	537578350	9780	9780	9780	9780	80
324	20230703	143500	536795950	9780	9780	9780	9780	5
325	20230703	143400	536747050	9790	9790	9790	9790	0
326	20230703	143300	536747050	9790	9790	9790	9790	0
327	20230703	143200	536747050	9790	9790	9790	9790	5
328	20230703	143100	536698100	9790	9790	9790	9790	202
329	20230703	143000	534720520	9790	9790	9790	9790	35
330	20230703	142900	534377870	9790	9790	9790	9790	0
331	20230703	142800	534377870	9790	9790	9790	9790	100
332	20230703	142700	533398870	9790	9790	9790	9790	1
333	20230703	142600	533389080	9780	9780	9780	9780	514
334	20230703	142500	528362160	9780	9780	9780	9780	0
335	20230703	142400	528362160	9780	9780	9780	9780	0
336	20230703	142300	528362160	9780	9780	9780	9780	10
337	20230703	142200	528264360	9790	9790	9790	9790	0
338	20230703	142100	528264360	9790	9780	9790	9780	609
339	20230703	142000	522308300	9780	9780	9780	9780	0
340	20230703	141900	522308300	9780	9800	9800	9780	203
341	20230703	141800	520318960	9800	9800	9800	9800	2
342	20230703	141700	520299360	9800	9800	9800	9800	0
343	20230703	141600	520299360	9800	9800	9800	9800	0
344	20230703	141500	520299360	9800	9800	9800	9800	25
345	20230703	141400	520054360	9780	9780	9780	9780	18
346	20230703	141300	519878320	9780	9780	9780	9780	0
347	20230703	141200	519878320	9780	9780	9780	9780	0
348	20230703	141100	519878320	9780	9780	9780	9780	262
349	20230703	141000	517315960	9780	9780	9780	9780	0
350	20230703	140900	517315960	9780	9780	9780	9780	0
351	20230703	140800	517315960	9780	9780	9780	9780	0
352	20230703	140700	517315960	9780	9790	9790	9780	33
353	20230703	140600	516992910	9800	9800	9800	9800	0
354	20230703	140500	516992910	9800	9800	9800	9800	20
355	20230703	140400	516796910	9800	9800	9800	9800	307
356	20230703	140300	513788310	9800	9800	9800	9800	2
357	20230703	140200	513768710	9820	9820	9820	9820	0
358	20230703	140100	513768710	9820	9820	9820	9800	22
359	20230703	140000	513552690	9820	9820	9820	9820	10
360	20230703	135900	513454490	9820	9820	9820	9820	2
361	20230703	135800	513434850	9830	9830	9830	9830	0
362	20230703	135700	513434850	9830	9830	9830	9830	0
363	20230703	135600	513434850	9830	9830	9830	9830	100
364	20230703	135500	512451850	9800	9800	9800	9800	279
365	20230703	135400	509717650	9800	9800	9800	9800	9
366	20230703	135300	509629450	9830	9830	9830	9830	0
367	20230703	135200	509629450	9830	9830	9830	9830	3
368	20230703	135100	509599960	9820	9820	9820	9820	281
369	20230703	135000	506840540	9800	9800	9800	9800	1118
370	20230703	134900	495884140	9810	9810	9810	9810	22
371	20230703	134800	495668320	9820	9820	9820	9820	0
372	20230703	134700	495668320	9820	9820	9820	9820	0
373	20230703	134600	495668320	9820	9820	9820	9820	18
374	20230703	134500	495491560	9820	9820	9820	9820	2
375	20230703	134400	495471920	9820	9820	9820	9820	0
376	20230703	134300	495471920	9820	9800	9820	9800	2
377	20230703	134200	495452300	9820	9800	9820	9800	26
378	20230703	134100	495197480	9800	9800	9800	9800	0
379	20230703	134000	495197480	9800	9800	9800	9800	0
380	20230703	133900	495197480	9800	9800	9800	9800	10
381	20230703	133800	495099480	9800	9800	9800	9800	1
382	20230703	133700	495089680	9800	9800	9800	9800	0
383	20230703	133600	495089680	9800	9800	9800	9800	40
384	20230703	133500	494697680	9800	9800	9800	9800	101
385	20230703	133400	493707880	9830	9820	9830	9820	101
386	20230703	133300	492715310	9820	9820	9820	9820	142
387	20230703	133200	491320870	9810	9810	9810	9810	0
388	20230703	133100	491320870	9810	9810	9810	9810	25
389	20230703	133000	491075620	9810	9810	9810	9810	5
390	20230703	132900	491026570	9810	9810	9810	9810	0
391	20230703	132800	491026570	9810	9810	9810	9810	0
392	20230703	132700	491026570	9810	9820	9820	9810	862
393	20230703	132600	482570340	9820	9820	9820	9820	6
394	20230703	132500	482511420	9820	9820	9820	9820	0
395	20230703	132400	482511420	9820	9820	9820	9820	10
396	20230703	132300	482413220	9820	9820	9820	9820	10
397	20230703	132200	482315020	9810	9810	9810	9810	2
398	20230703	132100	482295400	9810	9810	9810	9810	0
399	20230703	132000	482295400	9810	9810	9810	9810	0
400	20230703	131900	482295400	9810	9810	9810	9810	0
401	20230703	131800	482295400	9810	9810	9810	9810	72
402	20230703	131700	481589080	9810	9810	9810	9810	300
403	20230703	131600	478646080	9810	9810	9810	9810	1
404	20230703	131500	478636270	9810	9810	9810	9810	0
405	20230703	131400	478636270	9810	9810	9810	9810	0
406	20230703	131300	478636270	9810	9810	9810	9810	76
407	20230703	131200	477890710	9810	9810	9810	9810	171
408	20230703	131100	476213200	9830	9830	9830	9830	0
409	20230703	131000	476213200	9830	9830	9830	9830	212
410	20230703	130900	474129240	9830	9800	9830	9800	171
411	20230703	130800	472453410	9800	9800	9800	9800	130
412	20230703	130700	471179410	9800	9800	9800	9800	0
413	20230703	130600	471179410	9800	9800	9800	9800	2
414	20230703	130500	471159810	9800	9800	9800	9800	0
415	20230703	130400	471159810	9800	9800	9800	9800	0
416	20230703	130300	471159810	9800	9800	9800	9800	0
417	20230703	130200	471159810	9800	9810	9810	9800	360
418	20230703	130100	467630760	9800	9800	9800	9800	0
419	20230703	130000	467630760	9800	9800	9800	9800	394
420	20230703	125900	463769560	9800	9800	9800	9800	0
421	20230703	125800	463769560	9800	9800	9800	9800	8
422	20230703	125700	463691160	9790	9790	9790	9790	29
423	20230703	125600	463407250	9800	9790	9800	9790	50
424	20230703	125500	462917300	9800	9800	9800	9800	100
425	20230703	125400	461937300	9800	9790	9800	9790	100
426	20230703	125300	460957900	9790	9790	9790	9790	47
427	20230703	125200	460497770	9790	9790	9790	9790	0
428	20230703	125100	460497770	9790	9790	9790	9790	0
429	20230703	125000	460497770	9790	9790	9790	9790	6
430	20230703	124900	460439030	9790	9790	9800	9780	47
431	20230703	124800	459978710	9790	9790	9790	9790	10
432	20230703	124700	459880810	9780	9790	9790	9780	11
433	20230703	124600	459773130	9780	9780	9780	9780	0
434	20230703	124500	459773130	9780	9780	9780	9780	0
435	20230703	124400	459773130	9780	9780	9780	9780	0
436	20230703	124300	459773130	9780	9780	9780	9780	0
437	20230703	124200	459773130	9780	9780	9780	9780	211
438	20230703	124100	457709550	9780	9780	9780	9780	16
439	20230703	124000	457553070	9780	9780	9780	9780	0
440	20230703	123900	457553070	9780	9780	9780	9780	0
441	20230703	123800	457553070	9780	9780	9780	9780	20
442	20230703	123700	457357470	9790	9790	9790	9790	1400
443	20230703	123600	443651470	9800	9800	9800	9800	235
444	20230703	123500	441348470	9780	9780	9780	9780	0
445	20230703	123400	441348470	9780	9780	9780	9780	326
446	20230703	123300	438160190	9780	9780	9780	9780	1
447	20230703	123200	438150410	9770	9770	9770	9770	44
448	20230703	123100	437720530	9760	9760	9760	9760	45
449	20230703	123000	437281330	9760	9760	9760	9760	104
450	20230703	122900	436266290	9770	9770	9770	9770	56
451	20230703	122800	435719170	9770	9790	9790	9770	260
452	20230703	122700	433177650	9790	9790	9790	9790	0
453	20230703	122600	433177650	9790	9790	9790	9790	71
454	20230703	122500	432482560	9790	9790	9790	9790	129
455	20230703	122400	431219650	9790	9790	9790	9790	27
456	20230703	122300	430955320	9800	9800	9800	9800	3
457	20230703	122200	430925920	9790	9800	9800	9790	193
458	20230703	122100	429034560	9800	9800	9800	9800	0
459	20230703	122000	429034560	9800	9800	9800	9800	20
460	20230703	121900	428838560	9800	9800	9800	9800	0
461	20230703	121800	428838560	9800	9800	9800	9800	0
462	20230703	121700	428838560	9800	9790	9800	9790	70
463	20230703	121600	428153250	9770	9770	9770	9770	1
464	20230703	121500	428143480	9760	9760	9760	9760	24
465	20230703	121400	427909240	9760	9760	9760	9760	10
466	20230703	121300	427811640	9790	9790	9790	9790	0
467	20230703	121200	427811640	9790	9790	9790	9790	1
468	20230703	121100	427801850	9740	9780	9780	9740	1761
469	20230703	121000	410622670	9780	9780	9780	9780	0
470	20230703	120900	410622670	9780	9780	9780	9780	3
471	20230703	120800	410593330	9800	9800	9800	9800	0
472	20230703	120700	410593330	9800	9790	9800	9790	100
473	20230703	120600	409613350	9800	9800	9800	9800	0
474	20230703	120500	409613350	9800	9800	9800	9800	0
475	20230703	120400	409613350	9800	9800	9800	9800	0
476	20230703	120300	409613350	9800	9800	9800	9800	0
477	20230703	120200	409613350	9800	9800	9800	9800	0
478	20230703	120100	409613350	9800	9800	9800	9800	1000
479	20230703	120000	399813350	9770	9780	9780	9770	303
480	20230703	115900	396852580	9780	9780	9780	9780	200
481	20230703	115800	394896580	9780	9780	9780	9780	21
482	20230703	115700	394691200	9800	9800	9800	9800	5
483	20230703	115600	394642200	9780	9790	9800	9780	97
484	20230703	115500	393691720	9800	9800	9800	9800	1
485	20230703	115400	393681920	9800	9800	9800	9790	75
486	20230703	115300	392947420	9800	9800	9800	9800	0
487	20230703	115200	392947420	9800	9800	9800	9800	3
488	20230703	115100	392918020	9830	9830	9830	9830	0
489	20230703	115000	392918020	9830	9830	9830	9830	0
490	20230703	114900	392918020	9830	9830	9830	9830	0
491	20230703	114800	392918020	9830	9830	9830	9830	0
492	20230703	114700	392918020	9830	9830	9830	9830	0
493	20230703	114600	392918020	9830	9830	9830	9830	0
494	20230703	114500	392918020	9830	9830	9830	9830	1
495	20230703	114400	392908190	9760	9800	9800	9760	1222
496	20230703	114300	380956200	9810	9810	9810	9810	661
497	20230703	114200	374471790	9810	9830	9830	9810	3
498	20230703	114100	374442340	9830	9830	9830	9830	11
499	20230703	114000	374334210	9830	9830	9830	9830	0
500	20230703	113900	374334210	9830	9830	9830	9830	0
501	20230703	113800	374334210	9830	9820	9830	9820	107
502	20230703	113700	373282470	9820	9820	9820	9820	389
503	20230703	113600	369462490	9830	9820	9830	9820	25
504	20230703	113500	369216980	9820	9830	9830	9820	838
505	20230703	113400	360981440	9840	9850	9850	9840	496
506	20230703	113300	356100660	9840	9840	9840	9840	2
507	20230703	113200	356080980	9840	9880	9880	9840	1224
508	20230703	113100	344010480	9870	9920	9920	9870	388
509	20230703	113000	340176320	9930	9890	9930	9880	485
510	20230703	112900	335368410	9930	9930	9930	9930	10
511	20230703	112800	335269110	9930	9890	9930	9890	1187
512	20230703	112700	323516590	9890	9890	9900	9890	208
513	20230703	112600	321457930	9880	9880	9880	9880	1195
514	20230703	112500	309651330	9880	9870	9880	9870	251
515	20230703	112400	307173950	9860	9860	9870	9860	21
516	20230703	112300	306966880	9870	9870	9870	9870	0
517	20230703	112200	306966880	9870	9860	9870	9860	777
518	20230703	112100	299305650	9860	9860	9860	9850	515
519	20230703	112000	294230810	9860	9860	9860	9860	109
520	20230703	111900	293156070	9860	9870	9870	9860	26
521	20230703	111800	292899510	9870	9860	9870	9860	153
522	20230703	111700	291390890	9860	9850	9860	9850	4
523	20230703	111600	291351480	9850	9850	9850	9850	1
524	20230703	111500	291341630	9850	9850	9850	9850	621
525	20230703	111400	285224780	9840	9840	9840	9840	2
526	20230703	111300	285205100	9850	9850	9850	9850	0
527	20230703	111200	285205100	9850	9850	9850	9850	1
528	20230703	111100	285195250	9840	9830	9850	9830	140
529	20230703	111000	283818450	9840	9830	9840	9830	445
530	20230703	110900	279439860	9830	9830	9830	9820	462
531	20230703	110800	274898430	9830	9830	9830	9820	713
532	20230703	110700	267896640	9830	9830	9830	9830	0
533	20230703	110600	267896640	9830	9830	9830	9830	1
534	20230703	110500	267886810	9830	9830	9830	9830	0
535	20230703	110400	267886810	9830	9830	9830	9830	0
536	20230703	110300	267886810	9830	9830	9830	9830	12
537	20230703	110200	267768850	9840	9840	9840	9840	0
538	20230703	110100	267768850	9840	9840	9840	9840	0
539	20230703	110000	267768850	9840	9830	9840	9830	17
540	20230703	105900	267601640	9830	9830	9830	9830	0
541	20230703	105800	267601640	9830	9830	9830	9830	8
542	20230703	105700	267523000	9830	9830	9830	9830	1
543	20230703	105600	267513170	9840	9840	9840	9840	22
544	20230703	105500	267296690	9830	9840	9840	9830	16
545	20230703	105400	267139260	9830	9840	9840	9830	71
546	20230703	105300	266441140	9830	9830	9830	9830	0
547	20230703	105200	266441140	9830	9830	9830	9830	0
548	20230703	105100	266441140	9830	9830	9830	9830	0
549	20230703	105000	266441140	9830	9830	9830	9830	56
550	20230703	104900	265890660	9830	9830	9830	9830	51
551	20230703	104800	265389330	9830	9830	9830	9830	8
552	20230703	104700	265310690	9830	9830	9830	9830	231
553	20230703	104600	263039960	9830	9830	9830	9830	581
554	20230703	104500	257328730	9830	9830	9830	9830	1
555	20230703	104400	257318900	9800	9800	9800	9800	198
556	20230703	104300	255378500	9800	9800	9800	9800	0
557	20230703	104200	255378500	9800	9800	9800	9800	1
558	20230703	104100	255368700	9830	9830	9830	9830	5
559	20230703	104000	255319550	9830	9830	9840	9830	18
560	20230703	103900	255142590	9830	9830	9830	9830	980
561	20230703	103800	245509190	9830	9830	9830	9830	13
562	20230703	103700	245381400	9830	9830	9830	9830	414
563	20230703	103600	241311780	9840	9840	9840	9840	0
564	20230703	103500	241311780	9840	9840	9840	9840	15
565	20230703	103400	241164180	9840	9840	9840	9840	2
566	20230703	103300	241144500	9840	9840	9840	9840	58
567	20230703	103200	240573780	9840	9790	9840	9790	4163
568	20230703	103100	199808610	9790	9790	9790	9790	10
569	20230703	103000	199710710	9780	9780	9780	9780	0
570	20230703	102900	199710710	9780	9780	9780	9780	15
571	20230703	102800	199564010	9780	9780	9780	9780	0
572	20230703	102700	199564010	9780	9780	9780	9780	0
573	20230703	102600	199564010	9780	9780	9780	9780	0
574	20230703	102500	199564010	9780	9780	9780	9780	20
575	20230703	102400	199368410	9770	9780	9780	9770	150
576	20230703	102300	197902900	9780	9780	9780	9780	0
577	20230703	102200	197902900	9780	9780	9780	9780	7
578	20230703	102100	197834440	9780	9780	9780	9780	87
579	20230703	102000	196983580	9780	9780	9780	9780	0
580	20230703	101900	196983580	9780	9780	9780	9780	0
581	20230703	101800	196983580	9780	9780	9780	9780	0
582	20230703	101700	196983580	9780	9780	9780	9780	0
583	20230703	101600	196983580	9780	9780	9780	9780	0
584	20230703	101500	196983580	9780	9780	9780	9780	50
585	20230703	101400	196494580	9770	9770	9770	9770	10
586	20230703	101300	196396880	9770	9780	9780	9770	10
587	20230703	101200	196299140	9780	9780	9780	9780	15
588	20230703	101100	196152440	9780	9770	9780	9770	51
589	20230703	101000	195654160	9770	9770	9770	9770	1
590	20230703	100900	195644390	9770	9770	9770	9770	249
591	20230703	100800	193211660	9790	9790	9790	9790	10
592	20230703	100700	193113760	9790	9790	9790	9790	2
593	20230703	100600	193094180	9770	9770	9770	9770	170
594	20230703	100500	191433280	9770	9770	9780	9770	156
595	20230703	100400	189909110	9770	9780	9780	9770	590
596	20230703	100300	184139920	9780	9780	9780	9780	0
597	20230703	100200	184139920	9780	9780	9780	9780	2
598	20230703	100100	184120360	9790	9780	9790	9780	301
599	20230703	100000	181176570	9790	9810	9810	9790	537
600	20230703	095900	175913800	9810	9810	9810	9810	230
601	20230703	095800	173657500	9790	9790	9790	9790	0
602	20230703	095700	173657500	9790	9790	9790	9790	31
603	20230703	095600	173354010	9790	9790	9790	9790	0
604	20230703	095500	173354010	9790	9810	9810	9790	31
605	20230703	095400	173050120	9810	9810	9810	9810	0
606	20230703	095300	173050120	9810	9800	9810	9800	729
607	20230703	095200	165905850	9810	9810	9810	9810	314
608	20230703	095100	162825510	9840	9840	9840	9840	163
609	20230703	095000	161221590	9840	9840	9840	9840	0
610	20230703	094900	161221590	9840	9820	9840	9820	134
611	20230703	094800	159904020	9810	9820	9820	9810	2
612	20230703	094700	159884390	9820	9820	9820	9820	410
613	20230703	094600	155858190	9820	9820	9820	9820	12
614	20230703	094500	155740350	9810	9810	9810	9810	200
615	20230703	094400	153778350	9820	9820	9820	9820	100
616	20230703	094300	152796350	9830	9830	9830	9830	5
617	20230703	094200	152747200	9780	9810	9810	9780	494
618	20230703	094100	147907080	9830	9830	9830	9830	1
619	20230703	094000	147897250	9820	9830	9830	9820	65
620	20230703	093900	147258450	9830	9810	9830	9810	327
621	20230703	093800	144045240	9810	9830	9830	9810	5
622	20230703	093700	143996150	9810	9820	9830	9810	520
623	20230703	093600	138889400	9820	9820	9820	9820	1041
624	20230703	093500	128666780	9780	9780	9780	9780	6
625	20230703	093400	128608100	9770	9770	9770	9770	0
626	20230703	093300	128608100	9770	9770	9770	9770	2010
627	20230703	093200	108970400	9770	9770	9770	9770	24
628	20230703	093100	108735920	9830	9830	9830	9830	0
629	20230703	093000	108735920	9830	9830	9830	9830	50
630	20230703	092900	108244420	9830	9830	9830	9830	1
631	20230703	092800	108234590	9750	9830	9830	9750	465
632	20230703	092700	103670410	9820	9810	9830	9810	77
633	20230703	092600	102914160	9820	9750	9820	9750	4060
634	20230703	092500	63287550	9740	9730	9740	9720	1219
635	20230703	092400	51427680	9720	9730	9730	9720	231
636	20230703	092300	49181360	9730	9720	9730	9720	145
637	20230703	092200	47771360	9730	9730	9730	9730	220
638	20230703	092100	45630760	9730	9730	9730	9730	338
639	20230703	092000	42342020	9730	9730	9730	9730	200
640	20230703	091900	40396020	9730	9730	9730	9730	102
641	20230703	091800	39403560	9750	9750	9750	9750	0
642	20230703	091700	39403560	9750	9750	9750	9750	209
643	20230703	091600	37365810	9750	9750	9750	9750	496
644	20230703	091500	32529810	9750	9750	9750	9750	25
645	20230703	091400	32286060	9760	9760	9760	9760	200
646	20230703	091300	30334060	9710	9710	9710	9710	79
647	20230703	091200	29566970	9720	9710	9760	9710	1055
648	20230703	091100	19293800	9710	9710	9710	9710	10
649	20230703	091000	19196700	9710	9710	9710	9710	5
650	20230703	090900	19148150	9690	9700	9700	9690	107
651	20230703	090800	18110260	9740	9690	9740	9690	3
652	20230703	090700	18081140	9690	9690	9690	9690	101
653	20230703	090600	17102450	9690	9730	9730	9690	127
654	20230703	090500	15870620	9760	9710	9760	9690	303
655	20230703	090400	12928430	9710	9710	9710	9710	12
656	20230703	090300	12811910	9710	9710	9710	9710	1
657	20230703	090200	12802200	9710	9790	9790	9710	27
658	20230703	090100	12539630	9790	9690	9790	9690	185
659	20230703	090000	10736150	9700	9680	9700	9680	1109