KissMeData/379390/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204300	9870	9870	9870	9870	9870	1
3	20230703	204200	9870	9870	9870	9870	9870	0
4	20230703	204100	9870	9870	9870	9870	9870	0
5	20230703	204000	9870	9870	9870	9870	9870	0
6	20230703	203900	9870	9870	9870	9870	9870	0
7	20230703	203800	9870	9870	9870	9870	9870	0
8	20230703	203700	9870	9870	9870	9870	9870	0
9	20230703	203600	9870	9870	9870	9870	9870	0
10	20230703	203500	9870	9870	9870	9870	9870	0
11	20230703	203400	9870	9870	9870	9870	9870	0
12	20230703	203300	9870	9870	9870	9870	9870	0
13	20230703	203200	9870	9870	9870	9870	9870	0
14	20230703	203100	9870	9870	9870	9870	9870	0
15	20230703	203000	9870	9870	9870	9870	9870	0
16	20230703	202900	9870	9870	9870	9870	9870	0
17	20230703	202800	9870	9870	9870	9870	9870	0
18	20230703	202700	9870	9870	9870	9870	9870	0
19	20230703	202600	9870	9870	9870	9870	9870	0
20	20230703	202500	9870	9870	9870	9870	9870	0
21	20230703	202400	9870	9870	9870	9870	9870	0
22	20230703	202300	9870	9870	9870	9870	9870	0
23	20230703	202200	9870	9870	9870	9870	9870	0
24	20230703	202100	9870	9870	9870	9870	9870	0
25	20230703	202000	9870	9870	9870	9870	9870	0
26	20230703	201900	9870	9870	9870	9870	9870	0
27	20230703	201800	9870	9870	9870	9870	9870	0
28	20230703	201700	9870	9870	9870	9870	9870	0
29	20230703	201600	9870	9870	9870	9870	9870	0
30	20230703	201500	9870	9870	9870	9870	9870	0
31	20230703	201400	9870	9870	9870	9870	9870	0
32	20230703	201300	9870	9870	9870	9870	9870	1
33	20230703	201200	9870	9870	9870	9870	9870	0
34	20230703	201100	9870	9870	9870	9870	9870	0
35	20230703	201000	9870	9870	9870	9870	9870	0
36	20230703	200900	9870	9870	9870	9870	9870	0
37	20230703	200800	9870	9870	9870	9870	9870	0
38	20230703	200700	9870	9870	9870	9870	9870	0
39	20230703	200600	9870	9870	9870	9870	9870	0
40	20230703	200500	9870	9870	9870	9870	9870	0
41	20230703	200400	9870	9870	9870	9870	9870	0
42	20230703	200300	9870	9870	9870	9870	9870	0
43	20230703	200200	9870	9870	9870	9870	9870	0
44	20230703	200100	9870	9870	9870	9870	9870	0
45	20230703	200000	9870	9870	9870	9870	9870	0
46	20230703	195900	9870	9870	9870	9870	9870	0
47	20230703	195800	9870	9870	9870	9870	9870	0
48	20230703	195700	9870	9870	9870	9870	9870	0
49	20230703	195600	9870	9870	9870	9870	9870	0
50	20230703	195500	9870	9870	9870	9870	9870	0
51	20230703	195400	9870	9870	9870	9870	9870	0
52	20230703	195300	9870	9870	9870	9870	9870	0
53	20230703	195200	9870	9870	9870	9870	9870	0
54	20230703	195100	9870	9870	9870	9870	9870	0
55	20230703	195000	9870	9870	9870	9870	9870	0
56	20230703	194900	9870	9870	9870	9870	9870	0
57	20230703	194800	9870	9870	9870	9870	9870	0
58	20230703	194700	9870	9870	9870	9870	9870	0
59	20230703	194600	9870	9870	9870	9870	9870	0
60	20230703	194500	9870	9870	9870	9870	9870	0
61	20230703	194400	9870	9870	9870	9870	9870	0
62	20230703	194300	9870	9870	9870	9870	9870	1
63	20230703	194200	9870	9870	9870	9870	9870	0
64	20230703	194100	9870	9870	9870	9870	9870	0
65	20230703	194000	9870	9870	9870	9870	9870	0
66	20230703	193900	9870	9870	9870	9870	9870	0
67	20230703	193800	9870	9870	9870	9870	9870	0
68	20230703	193700	9870	9870	9870	9870	9870	0
69	20230703	193600	9870	9870	9870	9870	9870	0
70	20230703	193500	9870	9870	9870	9870	9870	0
71	20230703	193400	9870	9870	9870	9870	9870	0
72	20230703	193300	9870	9870	9870	9870	9870	0
73	20230703	193200	9870	9870	9870	9870	9870	0
74	20230703	193100	9870	9870	9870	9870	9870	0
75	20230703	193000	9870	9870	9870	9870	9870	0
76	20230703	192900	9870	9870	9870	9870	9870	0
77	20230703	192800	9870	9870	9870	9870	9870	0
78	20230703	192700	9870	9870	9870	9870	9870	0
79	20230703	192600	9870	9870	9870	9870	9870	0
80	20230703	192500	9870	9870	9870	9870	9870	0
81	20230703	192400	9870	9870	9870	9870	9870	0
82	20230703	192300	9870	9870	9870	9870	9870	0
83	20230703	192200	9870	9870	9870	9870	9870	0
84	20230703	192100	9870	9870	9870	9870	9870	0
85	20230703	192000	9870	9870	9870	9870	9870	0
86	20230703	191900	9870	9870	9870	9870	9870	0
87	20230703	191800	9870	9870	9870	9870	9870	0
88	20230703	191700	9870	9870	9870	9870	9870	0
89	20230703	191600	9870	9870	9870	9870	9870	0
90	20230703	191500	9870	9870	9870	9870	9870	0
91	20230703	191400	9870	9870	9870	9870	9870	0
92	20230703	191300	9870	9870	9870	9870	9870	1
93	20230703	191200	9870	9870	9870	9870	9870	0
94	20230703	191100	9870	9870	9870	9870	9870	0
95	20230703	191000	9870	9870	9870	9870	9870	0
96	20230703	190900	9870	9870	9870	9870	9870	0
97	20230703	190800	9870	9870	9870	9870	9870	0
98	20230703	190700	9870	9870	9870	9870	9870	0
99	20230703	190600	9870	9870	9870	9870	9870	0
100	20230703	190500	9870	9870	9870	9870	9870	0
101	20230703	190400	9870	9870	9870	9870	9870	0
102	20230703	190300	9870	9870	9870	9870	9870	0
103	20230703	190200	9870	9870	9870	9870	9870	0
104	20230703	190100	9870	9870	9870	9870	9870	0
105	20230703	190000	9870	9870	9870	9870	9870	0
106	20230703	185900	9870	9870	9870	9870	9870	0
107	20230703	185800	9870	9870	9870	9870	9870	0
108	20230703	185700	9870	9870	9870	9870	9870	0
109	20230703	185600	9870	9870	9870	9870	9870	0
110	20230703	185500	9870	9870	9870	9870	9870	0
111	20230703	185400	9870	9870	9870	9870	9870	0
112	20230703	185300	9870	9870	9870	9870	9870	0
113	20230703	185200	9870	9870	9870	9870	9870	0
114	20230703	185100	9870	9870	9870	9870	9870	0
115	20230703	185000	9870	9870	9870	9870	9870	0
116	20230703	184900	9870	9870	9870	9870	9870	0
117	20230703	184800	9870	9870	9870	9870	9870	0
118	20230703	184700	9870	9870	9870	9870	9870	0
119	20230703	184600	9870	9870	9870	9870	9870	0
120	20230703	184500	9870	9870	9870	9870	9870	0
121	20230703	184400	9870	9870	9870	9870	9870	0
122	20230703	184300	9870	9870	9870	9870	9870	1
123	20230703	184200	9870	9870	9870	9870	9870	0
124	20230703	184100	9870	9870	9870	9870	9870	0
125	20230703	184000	9870	9870	9870	9870	9870	0
126	20230703	183900	9870	9870	9870	9870	9870	0
127	20230703	183800	9870	9870	9870	9870	9870	0
128	20230703	183700	9870	9870	9870	9870	9870	0
129	20230703	183600	9870	9870	9870	9870	9870	0
130	20230703	183500	9870	9870	9870	9870	9870	0
131	20230703	183400	9870	9870	9870	9870	9870	0
132	20230703	183300	9870	9870	9870	9870	9870	0
133	20230703	183200	9870	9870	9870	9870	9870	0
134	20230703	183100	9870	9870	9870	9870	9870	0
135	20230703	183000	9870	9870	9870	9870	9870	0
136	20230703	182900	9870	9870	9870	9870	9870	0
137	20230703	182800	9870	9870	9870	9870	9870	0
138	20230703	182700	9870	9870	9870	9870	9870	0
139	20230703	182600	9870	9870	9870	9870	9870	0
140	20230703	182500	9870	9870	9870	9870	9870	0
141	20230703	182400	9870	9870	9870	9870	9870	0
142	20230703	182300	9870	9870	9870	9870	9870	0
143	20230703	182200	9870	9870	9870	9870	9870	0
144	20230703	182100	9870	9870	9870	9870	9870	0
145	20230703	182000	9870	9870	9870	9870	9870	0
146	20230703	181900	9870	9870	9870	9870	9870	0
147	20230703	181800	9870	9870	9870	9870	9870	0
148	20230703	181700	9870	9870	9870	9870	9870	0
149	20230703	181600	9870	9870	9870	9870	9870	0
150	20230703	181500	9870	9870	9870	9870	9870	0
151	20230703	181400	9870	9870	9870	9870	9870	0
152	20230703	181300	9870	9870	9870	9870	9870	1
153	20230703	181200	9870	9870	9870	9870	9870	0
154	20230703	181100	9870	9870	9870	9870	9870	0
155	20230703	181000	9870	9870	9870	9870	9870	0
156	20230703	180900	9870	9870	9870	9870	9870	0
157	20230703	180800	9870	9870	9870	9870	9870	0
158	20230703	180700	9870	9870	9870	9870	9870	0
159	20230703	180600	9870	9870	9870	9870	9870	0
160	20230703	180500	9870	9870	9870	9870	9870	0
161	20230703	180400	9870	9870	9870	9870	9870	0
162	20230703	180300	9870	9870	9870	9870	9870	0
163	20230703	180200	9870	9870	9870	9870	9870	0
164	20230703	180100	9870	9870	9870	9870	9870	0
165	20230703	180000	9870	9870	9870	9870	9870	0
166	20230703	175900	9870	9870	9870	9870	9870	0
167	20230703	175800	9870	9870	9870	9870	9870	0
168	20230703	175700	9870	9870	9870	9870	9870	0
169	20230703	175600	9870	9870	9870	9870	9870	0
170	20230703	175500	9870	9870	9870	9870	9870	0
171	20230703	175400	9870	9870	9870	9870	9870	0
172	20230703	175300	9870	9870	9870	9870	9870	0
173	20230703	175200	9870	9870	9870	9870	9870	0
174	20230703	175100	9870	9870	9870	9870	9870	0
175	20230703	175000	9870	9870	9870	9870	9870	0
176	20230703	174900	9870	9870	9870	9870	9870	0
177	20230703	174800	9870	9870	9870	9870	9870	0
178	20230703	174700	9870	9870	9870	9870	9870	0
179	20230703	174600	9870	9870	9870	9870	9870	0
180	20230703	174500	9870	9870	9870	9870	9870	0
181	20230703	174400	9870	9870	9870	9870	9870	0
182	20230703	174300	9870	9870	9870	9870	9870	1
183	20230703	174200	9870	9870	9870	9870	9870	0
184	20230703	174100	9870	9870	9870	9870	9870	0
185	20230703	174000	9870	9870	9870	9870	9870	0
186	20230703	173900	9870	9870	9870	9870	9870	0
187	20230703	173800	9870	9870	9870	9870	9870	0
188	20230703	173700	9870	9870	9870	9870	9870	0
189	20230703	173600	9870	9870	9870	9870	9870	0
190	20230703	173500	9870	9870	9870	9870	9870	0
191	20230703	173400	9870	9870	9870	9870	9870	0
192	20230703	173300	9870	9870	9870	9870	9870	0
193	20230703	173200	9870	9870	9870	9870	9870	0
194	20230703	173100	9870	9870	9870	9870	9870	0
195	20230703	173000	9870	9870	9870	9870	9870	0
196	20230703	172900	9870	9870	9870	9870	9870	0
197	20230703	172800	9870	9870	9870	9870	9870	0
198	20230703	172700	9870	9870	9870	9870	9870	0
199	20230703	172600	9870	9870	9870	9870	9870	0
200	20230703	172500	9870	9870	9870	9870	9870	0
201	20230703	172400	9870	9870	9870	9870	9870	0
202	20230703	172300	9870	9870	9870	9870	9870	0
203	20230703	172200	9870	9870	9870	9870	9870	0
204	20230703	172100	9870	9870	9870	9870	9870	0
205	20230703	172000	9870	9870	9870	9870	9870	0
206	20230703	171900	9870	9870	9870	9870	9870	0
207	20230703	171800	9870	9870	9870	9870	9870	0
208	20230703	171700	9870	9870	9870	9870	9870	0
209	20230703	171600	9870	9870	9870	9870	9870	0
210	20230703	171500	9870	9870	9870	9870	9870	0
211	20230703	171400	9870	9870	9870	9870	9870	0
212	20230703	171300	9870	9870	9870	9870	9870	1
213	20230703	171200	9870	9870	9870	9870	9870	0
214	20230703	171100	9870	9870	9870	9870	9870	0
215	20230703	171000	9870	9870	9870	9870	9870	0
216	20230703	170900	9870	9870	9870	9870	9870	0
217	20230703	170800	9870	9870	9870	9870	9870	0
218	20230703	170700	9870	9870	9870	9870	9870	0
219	20230703	170600	9870	9870	9870	9870	9870	0
220	20230703	170500	9870	9870	9870	9870	9870	0
221	20230703	170400	9870	9870	9870	9870	9870	0
222	20230703	170300	9870	9870	9870	9870	9870	0
223	20230703	170200	9870	9870	9870	9870	9870	0
224	20230703	170100	9870	9870	9870	9870	9870	0
225	20230703	170000	9870	9870	9870	9870	9870	0
226	20230703	165900	9870	9870	9870	9870	9870	0
227	20230703	165800	9870	9870	9870	9870	9870	0
228	20230703	165700	9870	9870	9870	9870	9870	0
229	20230703	165600	9870	9870	9870	9870	9870	0
230	20230703	165500	9870	9870	9870	9870	9870	0
231	20230703	165400	9870	9870	9870	9870	9870	0
232	20230703	165300	9870	9870	9870	9870	9870	0
233	20230703	165200	9870	9870	9870	9870	9870	0
234	20230703	165100	9870	9870	9870	9870	9870	0
235	20230703	165000	9870	9870	9870	9870	9870	0
236	20230703	164900	9870	9870	9870	9870	9870	0
237	20230703	164800	9870	9870	9870	9870	9870	0
238	20230703	164700	9870	9870	9870	9870	9870	0
239	20230703	164600	9870	9870	9870	9870	9870	0
240	20230703	164500	9870	9870	9870	9870	9870	0
241	20230703	164400	9870	9870	9870	9870	9870	0
242	20230703	164300	9870	9870	9870	9870	9870	1
243	20230703	164200	9870	9870	9870	9870	9870	0
244	20230703	164100	9870	9870	9870	9870	9870	0
245	20230703	164000	9870	9870	9870	9870	9870	0
246	20230703	163900	9870	9870	9870	9870	9870	0
247	20230703	163800	9870	9870	9870	9870	9870	0
248	20230703	163700	9870	9870	9870	9870	9870	0
249	20230703	163600	9870	9870	9870	9870	9870	0
250	20230703	163500	9870	9870	9870	9870	9870	0
251	20230703	163400	9870	9870	9870	9870	9870	0
252	20230703	163300	9870	9870	9870	9870	9870	0
253	20230703	163200	9870	9870	9870	9870	9870	0
254	20230703	163100	9870	9870	9870	9870	9870	0
255	20230703	163000	9870	9870	9870	9870	9870	0
256	20230703	162900	9870	9870	9870	9870	9870	0
257	20230703	162800	9870	9870	9870	9870	9870	0
258	20230703	162700	9870	9870	9870	9870	9870	0
259	20230703	162600	9870	9870	9870	9870	9870	0
260	20230703	162500	9870	9870	9870	9870	9870	0
261	20230703	162400	9870	9870	9870	9870	9870	0
262	20230703	162300	9870	9870	9870	9870	9870	0
263	20230703	162200	9870	9870	9870	9870	9870	0
264	20230703	162100	9870	9870	9870	9870	9870	0
265	20230703	162000	9870	9870	9870	9870	9870	0
266	20230703	161900	9870	9870	9870	9870	9870	0
267	20230703	161800	9870	9870	9870	9870	9870	0
268	20230703	161700	9870	9870	9870	9870	9870	0
269	20230703	161600	9870	9870	9870	9870	9870	0
270	20230703	161500	9870	9870	9870	9870	9870	0
271	20230703	161400	9870	9870	9870	9870	9870	0
272	20230703	161300	9870	9870	9870	9870	9870	1
273	20230703	161200	9870	9870	9870	9870	9870	0
274	20230703	161100	9870	9870	9870	9870	9870	0
275	20230703	161000	9870	9870	9870	9870	9870	0
276	20230703	160900	9870	9870	9870	9870	9870	0
277	20230703	160800	9870	9870	9870	9870	9870	0
278	20230703	160700	9870	9870	9870	9870	9870	0
279	20230703	160600	9870	9870	9870	9870	9870	0
280	20230703	160500	9870	9870	9870	9870	9870	0
281	20230703	160400	9870	9870	9870	9870	9870	0
282	20230703	160300	9870	9870	9870	9870	9870	0
283	20230703	160200	9870	9870	9870	9870	9870	0
284	20230703	160100	9870	9870	9870	9870	9870	0
285	20230703	160000	9870	9870	9870	9870	9870	0
286	20230703	155900	9870	9870	9870	9870	9870	0
287	20230703	155800	9870	9870	9870	9870	9870	0
288	20230703	155700	9870	9870	9870	9870	9870	0
289	20230703	155600	9870	9870	9870	9870	9870	0
290	20230703	155500	9870	9870	9870	9870	9870	0
291	20230703	155400	9870	9870	9870	9870	9870	0
292	20230703	155300	9870	9870	9870	9870	9870	0
293	20230703	155200	9870	9870	9870	9870	9870	0
294	20230703	155100	9870	9870	9870	9870	9870	0
295	20230703	155000	9870	9870	9870	9870	9870	0
296	20230703	154900	9870	9870	9870	9870	9870	0
297	20230703	154800	9870	9870	9870	9870	9870	0
298	20230703	154700	9870	9870	9870	9870	9870	0
299	20230703	154600	9870	9870	9870	9870	9870	0
300	20230703	154500	9870	9870	9870	9870	9870	0
301	20230703	154400	9870	9870	9870	9870	9870	0
302	20230703	154300	9870	9870	9870	9870	9870	1
303	20230703	154200	9870	9870	9870	9870	9870	0
304	20230703	154100	9870	9870	9870	9870	9870	0
305	20230703	154000	9870	9870	9870	9870	9870	0
306	20230703	153900	9870	9870	9870	9870	9870	0
307	20230703	153800	9870	9870	9870	9870	9870	0
308	20230703	153700	9870	9870	9870	9870	9870	0
309	20230703	153600	9870	9870	9870	9870	9870	0
310	20230703	153500	9870	9870	9870	9870	9870	0
311	20230703	153400	9870	9870	9870	9870	9870	0
312	20230703	153300	9870	9870	9870	9870	9870	0
313	20230703	153200	9870	9870	9870	9870	9870	0
314	20230703	153100	9870	9870	9870	9870	9870	0
315	20230703	153000	9870	9870	9870	9870	9870	0
316	20230703	152900	9870	9870	9870	9870	9870	0
317	20230703	152800	9870	9870	9870	9870	9870	0
318	20230703	152700	9870	9870	9870	9870	9870	0
319	20230703	152600	9870	9870	9870	9870	9870	0
320	20230703	152500	9870	9870	9870	9870	9870	0
321	20230703	152400	9870	9870	9870	9870	9870	0
322	20230703	152300	9870	9870	9870	9870	9870	0
323	20230703	152200	9870	9870	9870	9870	9870	0
324	20230703	152100	9870	9870	9870	9870	9870	0
325	20230703	152000	9870	9870	9870	9870	9870	0
326	20230703	151900	9870	9870	9870	9870	9870	0
327	20230703	151800	9870	9870	9870	9870	9870	0
328	20230703	151700	9870	9870	9870	9870	9870	0
329	20230703	151600	9870	9870	9870	9870	9870	0
330	20230703	151500	9870	9870	9870	9870	9870	0
331	20230703	151400	9870	9870	9870	9870	9870	0
332	20230703	151300	9870	9870	9870	9870	9870	0
333	20230703	151200	9870	9870	9870	9870	9870	0
334	20230703	151100	9870	9870	9870	9870	9870	0
335	20230703	151000	9870	9870	9870	9870	9870	0
336	20230703	150900	9870	9870	9870	9870	9870	0
337	20230703	150800	9870	9870	9870	9870	9870	0
338	20230703	150700	9870	9870	9870	9870	9870	0
339	20230703	150600	9870	9870	9870	9870	9870	0
340	20230703	150500	9870	9870	9870	9870	9870	0
341	20230703	150400	9870	9870	9870	9870	9870	0
342	20230703	150300	9870	9870	9870	9870	9870	0
343	20230703	150200	9870	9870	9870	9870	9870	0
344	20230703	150100	9870	9870	9870	9870	9870	0
345	20230703	150000	9870	9870	9870	9870	9870	0
346	20230703	145900	9870	9870	9870	9870	9870	0
347	20230703	145800	9870	9870	9870	9870	9870	0
348	20230703	145700	9870	9870	9870	9870	9870	0
349	20230703	145600	9870	9870	9870	9870	9870	0
350	20230703	145500	9870	9870	9870	9870	9870	0
351	20230703	145400	9870	9870	9870	9870	9870	0
352	20230703	145300	9870	9870	9870	9870	9870	0
353	20230703	145200	9870	9870	9870	9870	9870	0
354	20230703	145100	9870	9870	9870	9870	9870	0
355	20230703	145000	9870	9870	9870	9870	9870	0
356	20230703	144900	9870	9870	9870	9870	9870	0
357	20230703	144800	9870	9870	9870	9870	9870	0
358	20230703	144700	9870	9870	9870	9870	9870	0
359	20230703	144600	9870	9870	9870	9870	9870	0
360	20230703	144500	9870	9870	9870	9870	9870	0
361	20230703	144400	9870	9870	9870	9870	9870	0
362	20230703	144300	9870	9870	9870	9870	9870	0
363	20230703	144200	9870	9870	9870	9870	9870	0
364	20230703	144100	9870	9870	9870	9870	9870	0
365	20230703	144000	9870	9870	9870	9870	9870	0
366	20230703	143900	9870	9870	9870	9870	9870	0
367	20230703	143800	9870	9870	9870	9870	9870	0
368	20230703	143700	9870	9870	9870	9870	9870	0
369	20230703	143600	9870	9870	9870	9870	9870	0
370	20230703	143500	9870	9870	9870	9870	9870	0
371	20230703	143400	9870	9870	9870	9870	9870	0
372	20230703	143300	9870	9870	9870	9870	9870	0
373	20230703	143200	9870	9870	9870	9870	9870	0
374	20230703	143100	9870	9870	9870	9870	9870	0
375	20230703	143000	9870	9870	9870	9870	9870	0
376	20230703	142900	9870	9870	9870	9870	9870	0
377	20230703	142800	9870	9870	9870	9870	9870	0
378	20230703	142700	9870	9870	9870	9870	9870	0
379	20230703	142600	9870	9870	9870	9870	9870	0
380	20230703	142500	9870	9870	9870	9870	9870	0
381	20230703	142400	9870	9870	9870	9870	9870	0
382	20230703	142300	9870	9870	9870	9870	9870	0
383	20230703	142200	9870	9870	9870	9870	9870	0
384	20230703	142100	9870	9870	9870	9870	9870	0
385	20230703	142000	9870	9870	9870	9870	9870	0
386	20230703	141900	9870	9870	9870	9870	9870	0
387	20230703	141800	9870	9870	9870	9870	9870	0
388	20230703	141700	9870	9870	9870	9870	9870	0
389	20230703	141600	9870	9870	9870	9870	9870	0
390	20230703	141500	9870	9870	9870	9870	9870	0
391	20230703	141400	9870	9870	9870	9870	9870	0
392	20230703	141300	9870	9870	9870	9870	9870	0
393	20230703	141200	9870	9870	9870	9870	9870	0
394	20230703	141100	9870	9870	9870	9870	9870	0
395	20230703	141000	9870	9870	9870	9870	9870	0
396	20230703	140900	9870	9870	9870	9870	9870	0
397	20230703	140800	9870	9870	9870	9870	9870	0
398	20230703	140700	9870	9870	9870	9870	9870	0
399	20230703	140600	9870	9870	9870	9870	9870	0
400	20230703	140500	9870	9870	9870	9870	9870	0
401	20230703	140400	9870	9870	9870	9870	9870	0
402	20230703	140300	9870	9870	9870	9870	9870	0
403	20230703	140200	9870	9870	9870	9870	9870	0
404	20230703	140100	9870	9870	9870	9870	9870	0
405	20230703	140000	9870	9870	9870	9870	9870	0
406	20230703	135900	9870	9870	9870	9870	9870	0
407	20230703	135800	9870	9870	9870	9870	9870	0
408	20230703	135700	9870	9870	9870	9870	9870	0
409	20230703	135600	9870	9870	9870	9870	9870	0
410	20230703	135500	9870	9870	9870	9870	9870	0
411	20230703	135400	9870	9870	9870	9870	9870	0
412	20230703	135300	9870	9870	9870	9870	9870	0
413	20230703	135200	9870	9870	9870	9870	9870	0
414	20230703	135100	9870	9870	9870	9870	9870	0
415	20230703	135000	9870	9870	9870	9870	9870	0
416	20230703	134900	9870	9870	9870	9870	9870	0
417	20230703	134800	9870	9870	9870	9870	9870	0
418	20230703	134700	9870	9870	9870	9870	9870	0
419	20230703	134600	9870	9870	9870	9870	9870	0
420	20230703	134500	9870	9870	9870	9870	9870	0
421	20230703	134400	9870	9870	9870	9870	9870	0
422	20230703	134300	9870	9870	9870	9870	9870	0
423	20230703	134200	9870	9870	9870	9870	9870	0
424	20230703	134100	9870	9870	9870	9870	9870	0
425	20230703	134000	9870	9870	9870	9870	9870	0
426	20230703	133900	9870	9870	9870	9870	9870	0
427	20230703	133800	9870	9870	9870	9870	9870	0
428	20230703	133700	9870	9870	9870	9870	9870	0
429	20230703	133600	9870	9870	9870	9870	9870	0
430	20230703	133500	9870	9870	9870	9870	9870	0
431	20230703	133400	9870	9870	9870	9870	9870	0
432	20230703	133300	9870	9870	9870	9870	9870	0
433	20230703	133200	9870	9870	9870	9870	9870	0
434	20230703	133100	9870	9870	9870	9870	9870	0
435	20230703	133000	9870	9870	9870	9870	9870	0
436	20230703	132900	9870	9870	9870	9870	9870	0
437	20230703	132800	9870	9870	9870	9870	9870	0
438	20230703	132700	9870	9870	9870	9870	9870	0
439	20230703	132600	9870	9870	9870	9870	9870	0
440	20230703	132500	9870	9870	9870	9870	9870	0
441	20230703	132400	9870	9870	9870	9870	9870	0
442	20230703	132300	9870	9870	9870	9870	9870	0
443	20230703	132200	9870	9870	9870	9870	9870	0
444	20230703	132100	9870	9870	9870	9870	9870	0
445	20230703	132000	9870	9870	9870	9870	9870	0
446	20230703	131900	9870	9870	9870	9870	9870	0
447	20230703	131800	9870	9870	9870	9870	9870	0
448	20230703	131700	9870	9870	9870	9870	9870	0
449	20230703	131600	9870	9870	9870	9870	9870	0
450	20230703	131500	9870	9870	9870	9870	9870	0
451	20230703	131400	9870	9870	9870	9870	9870	0
452	20230703	131300	9870	9870	9870	9870	9870	0
453	20230703	131200	9870	9870	9870	9870	9870	0
454	20230703	131100	9870	9870	9870	9870	9870	0
455	20230703	131000	9870	9870	9870	9870	9870	0
456	20230703	130900	9870	9870	9870	9870	9870	0
457	20230703	130800	9870	9870	9870	9870	9870	0
458	20230703	130700	9870	9870	9870	9870	9870	0
459	20230703	130600	9870	9870	9870	9870	9870	0
460	20230703	130500	9870	9870	9870	9870	9870	0
461	20230703	130400	9870	9870	9870	9870	9870	0
462	20230703	130300	9870	9870	9870	9870	9870	0
463	20230703	130200	9870	9870	9870	9870	9870	0
464	20230703	130100	9870	9870	9870	9870	9870	0
465	20230703	130000	9870	9870	9870	9870	9870	0
466	20230703	125900	9870	9870	9870	9870	9870	0
467	20230703	125800	9870	9870	9870	9870	9870	0
468	20230703	125700	9870	9870	9870	9870	9870	0
469	20230703	125600	9870	9870	9870	9870	9870	0
470	20230703	125500	9870	9870	9870	9870	9870	0
471	20230703	125400	9870	9870	9870	9870	9870	0
472	20230703	125300	9870	9870	9870	9870	9870	0
473	20230703	125200	9870	9870	9870	9870	9870	0
474	20230703	125100	9870	9870	9870	9870	9870	0
475	20230703	125000	9870	9870	9870	9870	9870	0
476	20230703	124900	9870	9870	9870	9870	9870	0
477	20230703	124800	9870	9870	9870	9870	9870	0
478	20230703	124700	9870	9870	9870	9870	9870	0
479	20230703	124600	9870	9870	9870	9870	9870	0
480	20230703	124500	9870	9870	9870	9870	9870	0
481	20230703	124400	9870	9870	9870	9870	9870	0
482	20230703	124300	9870	9870	9870	9870	9870	0
483	20230703	124200	9870	9870	9870	9870	9870	0
484	20230703	124100	9870	9870	9870	9870	9870	0
485	20230703	124000	9870	9870	9870	9870	9870	0
486	20230703	123900	9870	9870	9870	9870	9870	0
487	20230703	123800	9870	9870	9870	9870	9870	0
488	20230703	123700	9870	9870	9870	9870	9870	0
489	20230703	123600	9870	9870	9870	9870	9870	0
490	20230703	123500	9870	9870	9870	9870	9870	0
491	20230703	123400	9870	9870	9870	9870	9870	0
492	20230703	123300	9870	9870	9870	9870	9870	0
493	20230703	123200	9870	9870	9870	9870	9870	0
494	20230703	123100	9870	9870	9870	9870	9870	0
495	20230703	123000	9870	9870	9870	9870	9870	0
496	20230703	122900	9870	9870	9870	9870	9870	0
497	20230703	122800	9870	9870	9870	9870	9870	0
498	20230703	122700	9870	9870	9870	9870	9870	0
499	20230703	122600	9870	9870	9870	9870	9870	0
500	20230703	122500	9870	9870	9870	9870	9870	0
501	20230703	122400	9870	9870	9870	9870	9870	0
502	20230703	122300	9870	9870	9870	9870	9870	0
503	20230703	122200	9870	9870	9870	9870	9870	0
504	20230703	122100	9870	9870	9870	9870	9870	0
505	20230703	122000	9870	9870	9870	9870	9870	0
506	20230703	121900	9870	9870	9870	9870	9870	0
507	20230703	121800	9870	9870	9870	9870	9870	0
508	20230703	121700	9870	9870	9870	9870	9870	0
509	20230703	121600	9870	9870	9870	9870	9870	0
510	20230703	121500	9870	9870	9870	9870	9870	0
511	20230703	121400	9870	9870	9870	9870	9870	0
512	20230703	121300	9870	9870	9870	9870	9870	0
513	20230703	121200	9870	9870	9870	9870	9870	0
514	20230703	121100	9870	9870	9870	9870	9870	0
515	20230703	121000	9870	9870	9870	9870	9870	0
516	20230703	120900	9870	9870	9870	9870	9870	0
517	20230703	120800	9870	9870	9870	9870	9870	0
518	20230703	120700	9870	9870	9870	9870	9870	0
519	20230703	120600	9870	9870	9870	9870	9870	0
520	20230703	120500	9870	9870	9870	9870	9870	0
521	20230703	120400	9870	9870	9870	9870	9870	0
522	20230703	120300	9870	9870	9870	9870	9870	0
523	20230703	120200	9870	9870	9870	9870	9870	0
524	20230703	120100	9870	9870	9870	9870	9870	0
525	20230703	120000	9870	9870	9870	9870	9870	0
526	20230703	115900	9870	9870	9870	9870	9870	0
527	20230703	115800	9870	9870	9870	9870	9870	0
528	20230703	115700	9870	9870	9870	9870	9870	0
529	20230703	115600	9870	9870	9870	9870	9870	0
530	20230703	115500	9870	9870	9870	9870	9870	0
531	20230703	115400	9870	9870	9870	9870	9870	0
532	20230703	115300	9870	9870	9870	9870	9870	0
533	20230703	115200	9870	9870	9870	9870	9870	0
534	20230703	115100	9870	9870	9870	9870	9870	0
535	20230703	115000	9870	9870	9870	9870	9870	0
536	20230703	114900	9870	9870	9870	9870	9870	0
537	20230703	114800	9870	9870	9870	9870	9870	0
538	20230703	114700	9870	9870	9870	9870	9870	0
539	20230703	114600	9870	9870	9870	9870	9870	0
540	20230703	114500	9870	9870	9870	9870	9870	0
541	20230703	114400	9870	9870	9870	9870	9870	0
542	20230703	114300	9870	9870	9870	9870	9870	0
543	20230703	114200	9870	9870	9870	9870	9870	0
544	20230703	114100	9870	9870	9870	9870	9870	0
545	20230703	114000	9870	9870	9870	9870	9870	0
546	20230703	113900	9870	9870	9870	9870	9870	0
547	20230703	113800	9870	9870	9870	9870	9870	0
548	20230703	113700	9870	9870	9870	9870	9870	0
549	20230703	113600	9870	9870	9870	9870	9870	0
550	20230703	113500	9870	9870	9870	9870	9870	0
551	20230703	113400	9870	9870	9870	9870	9870	0
552	20230703	113300	9870	9870	9870	9870	9870	0
553	20230703	113200	9870	9870	9870	9870	9870	0
554	20230703	113100	9870	9870	9870	9870	9870	0
555	20230703	113000	9870	9870	9870	9870	9870	0
556	20230703	112900	9870	9870	9870	9870	9870	0
557	20230703	112800	9870	9870	9870	9870	9870	0
558	20230703	112700	9870	9870	9870	9870	9870	0
559	20230703	112600	9870	9870	9870	9870	9870	0
560	20230703	112500	9870	9870	9870	9870	9870	0
561	20230703	112400	9870	9870	9870	9870	9870	0
562	20230703	112300	9870	9870	9870	9870	9870	0
563	20230703	112200	9870	9870	9870	9870	9870	0
564	20230703	112100	9870	9870	9870	9870	9870	0
565	20230703	112000	9870	9870	9870	9870	9870	0
566	20230703	111900	9870	9870	9870	9870	9870	0
567	20230703	111800	9870	9870	9870	9870	9870	0
568	20230703	111700	9870	9870	9870	9870	9870	0
569	20230703	111600	9870	9870	9870	9870	9870	0
570	20230703	111500	9870	9870	9870	9870	9870	0
571	20230703	111400	9870	9870	9870	9870	9870	0
572	20230703	111300	9870	9870	9870	9870	9870	0
573	20230703	111200	9870	9870	9870	9870	9870	0
574	20230703	111100	9870	9870	9870	9870	9870	0
575	20230703	111000	9870	9870	9870	9870	9870	0
576	20230703	110900	9870	9870	9870	9870	9870	0
577	20230703	110800	9870	9870	9870	9870	9870	0
578	20230703	110700	9870	9870	9870	9870	9870	0
579	20230703	110600	9870	9870	9870	9870	9870	0
580	20230703	110500	9870	9870	9870	9870	9870	0
581	20230703	110400	9870	9870	9870	9870	9870	0
582	20230703	110300	9870	9870	9870	9870	9870	0
583	20230703	110200	9870	9870	9870	9870	9870	0
584	20230703	110100	9870	9870	9870	9870	9870	0
585	20230703	110000	9870	9870	9870	9870	9870	0
586	20230703	105900	9870	9870	9870	9870	9870	0
587	20230703	105800	9870	9870	9870	9870	9870	0
588	20230703	105700	9870	9870	9870	9870	9870	0
589	20230703	105600	9870	9870	9870	9870	9870	0
590	20230703	105500	9870	9870	9870	9870	9870	0
591	20230703	105400	9870	9870	9870	9870	9870	0
592	20230703	105300	9870	9870	9870	9870	9870	0
593	20230703	105200	9870	9870	9870	9870	9870	0
594	20230703	105100	9870	9870	9870	9870	9870	0
595	20230703	105000	9870	9870	9870	9870	9870	0
596	20230703	104900	9870	9870	9870	9870	9870	0
597	20230703	104800	9870	9870	9870	9870	9870	0
598	20230703	104700	9870	9870	9870	9870	9870	0
599	20230703	104600	9870	9870	9870	9870	9870	0
600	20230703	104500	9870	9870	9870	9870	9870	0
601	20230703	104400	9870	9870	9870	9870	9870	0
602	20230703	104300	9870	9870	9870	9870	9870	0
603	20230703	104200	9870	9870	9870	9870	9870	0
604	20230703	104100	9870	9870	9870	9870	9870	0
605	20230703	104000	9870	9870	9870	9870	9870	0
606	20230703	103900	9870	9870	9870	9870	9870	0
607	20230703	103800	9870	9870	9870	9870	9870	0
608	20230703	103700	9870	9870	9870	9870	9870	0
609	20230703	103600	9870	9870	9870	9870	9870	0
610	20230703	103500	9870	9870	9870	9870	9870	0
611	20230703	103400	9870	9870	9870	9870	9870	0
612	20230703	103300	9870	9870	9870	9870	9870	0
613	20230703	103200	9870	9870	9870	9870	9870	0
614	20230703	103100	9870	9870	9870	9870	9870	0
615	20230703	103000	9870	9870	9870	9870	9870	0
616	20230703	102900	9870	9870	9870	9870	9870	0
617	20230703	102800	9870	9870	9870	9870	9870	0
618	20230703	102700	9870	9870	9870	9870	9870	0
619	20230703	102600	9870	9870	9870	9870	9870	0
620	20230703	102500	9870	9870	9870	9870	9870	0
621	20230703	102400	9870	9870	9870	9870	9870	0
622	20230703	102300	9870	9870	9870	9870	9870	0
623	20230703	102200	9870	9870	9870	9870	9870	0
624	20230703	102100	9870	9870	9870	9870	9870	0
625	20230703	102000	9870	9870	9870	9870	9870	0
626	20230703	101900	9870	9870	9870	9870	9870	0
627	20230703	101800	9870	9870	9870	9870	9870	0
628	20230703	101700	9870	9870	9870	9870	9870	0
629	20230703	101600	9870	9870	9870	9870	9870	0
630	20230703	101500	9870	9870	9870	9870	9870	0
631	20230703	101400	9870	9870	9870	9870	9870	0
632	20230703	101300	9870	9870	9870	9870	9870	0
633	20230703	101200	9870	9870	9870	9870	9870	0
634	20230703	101100	9870	9870	9870	9870	9870	0
635	20230703	101000	9870	9870	9870	9870	9870	0
636	20230703	100900	9870	9870	9870	9870	9870	0
637	20230703	100800	9870	9870	9870	9870	9870	0
638	20230703	100700	9870	9870	9870	9870	9870	0
639	20230703	100600	9870	9870	9870	9870	9870	0
640	20230703	100500	9870	9870	9870	9870	9870	0
641	20230703	100400	9870	9870	9870	9870	9870	0
642	20230703	100300	9870	9870	9870	9870	9870	0
643	20230703	100200	9870	9870	9870	9870	9870	0
644	20230703	100100	9870	9870	9870	9870	9870	0
645	20230703	100000	9870	9870	9870	9870	9870	0
646	20230703	095900	9870	9870	9870	9870	9870	0
647	20230703	095800	9870	9870	9870	9870	9870	0
648	20230703	095700	9870	9870	9870	9870	9870	0
649	20230703	095600	9870	9870	9870	9870	9870	0
650	20230703	095500	9870	9870	9870	9870	9870	0
651	20230703	095400	9870	9870	9870	9870	9870	0
652	20230703	095300	9870	9870	9870	9870	9870	0
653	20230703	095200	9870	9870	9870	9870	9870	0
654	20230703	095100	9870	9870	9870	9870	9870	0
655	20230703	095000	9870	9870	9870	9870	9870	0
656	20230703	094900	9870	9870	9870	9870	9870	0
657	20230703	094800	9870	9870	9870	9870	9870	0
658	20230703	094700	9870	9870	9870	9870	9870	0
659	20230703	094600	9870	9870	9870	9870	9870	0
660	20230703	094500	9870	9870	9870	9870	9870	0
661	20230703	094400	9870	9870	9870	9870	9870	0
662	20230703	094300	9870	9870	9870	9870	9870	0
663	20230703	094200	9870	9870	9870	9870	9870	0
664	20230703	094100	9870	9870	9870	9870	9870	0
665	20230703	094000	9870	9870	9870	9870	9870	0
666	20230703	093900	9870	9870	9870	9870	9870	0
667	20230703	093800	9870	9870	9870	9870	9870	0
668	20230703	093700	9870	9870	9870	9870	9870	0
669	20230703	093600	9870	9870	9870	9870	9870	0
670	20230703	093500	9870	9870	9870	9870	9870	0
671	20230703	093400	9870	9870	9870	9870	9870	0
672	20230703	093300	9870	9870	9870	9870	9870	0
673	20230703	093200	9870	9870	9870	9870	9870	0
674	20230703	093100	9870	9870	9870	9870	9870	0
675	20230703	093000	9870	9870	9870	9870	9870	0
676	20230703	092900	9870	9870	9870	9870	9870	0
677	20230703	092800	9870	9870	9870	9870	9870	0
678	20230703	092700	9870	9870	9870	9870	9870	0
679	20230703	092600	9870	9870	9870	9870	9870	0
680	20230703	092500	9870	9870	9870	9870	9870	0
681	20230703	092400	9870	9870	9870	9870	9870	0
682	20230703	092300	9870	9870	9870	9870	9870	1
683	20230703	092200	0	9800	9800	9800	9800	0
684	20230703	092100	0	9800	9800	9800	9800	0
685	20230703	092000	0	9800	9800	9800	9800	0
686	20230703	091900	0	9800	9800	9800	9800	0
687	20230703	091800	0	9800	9800	9800	9800	0
688	20230703	091700	0	9800	9800	9800	9800	0
689	20230703	091600	0	9800	9800	9800	9800	0
690	20230703	091500	0	9800	9800	9800	9800	0
691	20230703	091400	0	9800	9800	9800	9800	0
692	20230703	091300	0	9800	9800	9800	9800	0
693	20230703	091200	0	9800	9800	9800	9800	0
694	20230703	091100	0	9800	9800	9800	9800	0
695	20230703	091000	0	9800	9800	9800	9800	0
696	20230703	090900	0	9800	9800	9800	9800	0
697	20230703	090800	0	9800	9800	9800	9800	0
698	20230703	090700	0	9800	9800	9800	9800	0
699	20230703	090600	0	9800	9800	9800	9800	0
700	20230703	090500	0	9800	9800	9800	9800	0
701	20230703	090400	0	9800	9800	9800	9800	0
702	20230703	090300	0	9800	9800	9800	9800	0
703	20230703	090200	0	9800	9800	9800	9800	0
704	20230703	090100	0	9800	9800	9800	9800	0
705	20230703	090000	0	9800	9800	9800	9800	0