KissMeData/094480/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194200	3327977750	5820	5820	5820	5820	6912
3	20230703	194100	3327977750	5820	5820	5820	5820	0
4	20230703	194000	3327977750	5820	5820	5820	5820	0
5	20230703	193900	3327977750	5820	5820	5820	5820	0
6	20230703	193800	3327977750	5820	5820	5820	5820	0
7	20230703	193700	3327977750	5820	5820	5820	5820	0
8	20230703	193600	3327977750	5820	5820	5820	5820	0
9	20230703	193500	3327977750	5820	5820	5820	5820	0
10	20230703	193400	3327977750	5820	5820	5820	5820	0
11	20230703	193300	3327977750	5820	5820	5820	5820	0
12	20230703	193200	3327977750	5820	5820	5820	5820	0
13	20230703	193100	3327977750	5820	5820	5820	5820	0
14	20230703	193000	3327977750	5820	5820	5820	5820	0
15	20230703	192900	3327977750	5820	5820	5820	5820	0
16	20230703	192800	3327977750	5820	5820	5820	5820	0
17	20230703	192700	3327977750	5820	5820	5820	5820	0
18	20230703	192600	3327977750	5820	5820	5820	5820	0
19	20230703	192500	3327977750	5820	5820	5820	5820	0
20	20230703	192400	3327977750	5820	5820	5820	5820	0
21	20230703	192300	3327977750	5820	5820	5820	5820	0
22	20230703	192200	3327977750	5820	5820	5820	5820	0
23	20230703	192100	3327977750	5820	5820	5820	5820	0
24	20230703	192000	3327977750	5820	5820	5820	5820	0
25	20230703	191900	3327977750	5820	5820	5820	5820	0
26	20230703	191800	3327977750	5820	5820	5820	5820	0
27	20230703	191700	3327977750	5820	5820	5820	5820	0
28	20230703	191600	3327977750	5820	5820	5820	5820	0
29	20230703	191500	3327977750	5820	5820	5820	5820	0
30	20230703	191400	3327977750	5820	5820	5820	5820	0
31	20230703	191300	3327977750	5820	5820	5820	5820	0
32	20230703	191200	3327977750	5820	5820	5820	5820	6912
33	20230703	191100	3327977750	5820	5820	5820	5820	0
34	20230703	191000	3327977750	5820	5820	5820	5820	0
35	20230703	190900	3327977750	5820	5820	5820	5820	0
36	20230703	190800	3327977750	5820	5820	5820	5820	0
37	20230703	190700	3327977750	5820	5820	5820	5820	0
38	20230703	190600	3327977750	5820	5820	5820	5820	0
39	20230703	190500	3327977750	5820	5820	5820	5820	0
40	20230703	190400	3327977750	5820	5820	5820	5820	0
41	20230703	190300	3327977750	5820	5820	5820	5820	0
42	20230703	190200	3327977750	5820	5820	5820	5820	0
43	20230703	190100	3327977750	5820	5820	5820	5820	0
44	20230703	190000	3327977750	5820	5820	5820	5820	0
45	20230703	185900	3327977750	5820	5820	5820	5820	0
46	20230703	185800	3327977750	5820	5820	5820	5820	0
47	20230703	185700	3327977750	5820	5820	5820	5820	0
48	20230703	185600	3327977750	5820	5820	5820	5820	0
49	20230703	185500	3327977750	5820	5820	5820	5820	0
50	20230703	185400	3327977750	5820	5820	5820	5820	0
51	20230703	185300	3327977750	5820	5820	5820	5820	0
52	20230703	185200	3327977750	5820	5820	5820	5820	0
53	20230703	185100	3327977750	5820	5820	5820	5820	0
54	20230703	185000	3327977750	5820	5820	5820	5820	0
55	20230703	184900	3327977750	5820	5820	5820	5820	0
56	20230703	184800	3327977750	5820	5820	5820	5820	0
57	20230703	184700	3327977750	5820	5820	5820	5820	0
58	20230703	184600	3327977750	5820	5820	5820	5820	0
59	20230703	184500	3327977750	5820	5820	5820	5820	0
60	20230703	184400	3327977750	5820	5820	5820	5820	0
61	20230703	184300	3327977750	5820	5820	5820	5820	0
62	20230703	184200	3327977750	5820	5820	5820	5820	6912
63	20230703	184100	3327977750	5820	5820	5820	5820	0
64	20230703	184000	3327977750	5820	5820	5820	5820	0
65	20230703	183900	3327977750	5820	5820	5820	5820	0
66	20230703	183800	3327977750	5820	5820	5820	5820	0
67	20230703	183700	3327977750	5820	5820	5820	5820	0
68	20230703	183600	3327977750	5820	5820	5820	5820	0
69	20230703	183500	3327977750	5820	5820	5820	5820	0
70	20230703	183400	3327977750	5820	5820	5820	5820	0
71	20230703	183300	3327977750	5820	5820	5820	5820	0
72	20230703	183200	3327977750	5820	5820	5820	5820	0
73	20230703	183100	3327977750	5820	5820	5820	5820	0
74	20230703	183000	3327977750	5820	5820	5820	5820	0
75	20230703	182900	3327977750	5820	5820	5820	5820	0
76	20230703	182800	3327977750	5820	5820	5820	5820	0
77	20230703	182700	3327977750	5820	5820	5820	5820	0
78	20230703	182600	3327977750	5820	5820	5820	5820	0
79	20230703	182500	3327977750	5820	5820	5820	5820	0
80	20230703	182400	3327977750	5820	5820	5820	5820	0
81	20230703	182300	3327977750	5820	5820	5820	5820	0
82	20230703	182200	3327977750	5820	5820	5820	5820	0
83	20230703	182100	3327977750	5820	5820	5820	5820	0
84	20230703	182000	3327977750	5820	5820	5820	5820	0
85	20230703	181900	3327977750	5820	5820	5820	5820	0
86	20230703	181800	3327977750	5820	5820	5820	5820	0
87	20230703	181700	3327977750	5820	5820	5820	5820	0
88	20230703	181600	3327977750	5820	5820	5820	5820	0
89	20230703	181500	3327977750	5820	5820	5820	5820	0
90	20230703	181400	3327977750	5820	5820	5820	5820	0
91	20230703	181300	3327977750	5820	5820	5820	5820	0
92	20230703	181200	3327977750	5820	5820	5820	5820	6912
93	20230703	181100	3327977750	5820	5820	5820	5820	0
94	20230703	181000	3327977750	5820	5820	5820	5820	0
95	20230703	180900	3327977750	5820	5820	5820	5820	0
96	20230703	180800	3327977750	5820	5820	5820	5820	0
97	20230703	180700	3327977750	5820	5820	5820	5820	0
98	20230703	180600	3327977750	5820	5820	5820	5820	0
99	20230703	180500	3327977750	5820	5820	5820	5820	0
100	20230703	180400	3327977750	5820	5820	5820	5820	0
101	20230703	180300	3327977750	5820	5820	5820	5820	0
102	20230703	180200	3327977750	5820	5820	5820	5820	0
103	20230703	180100	3327977750	5820	5820	5820	5820	0
104	20230703	180000	3327977750	5820	5820	5820	5820	0
105	20230703	175900	3327977750	5820	5820	5820	5820	0
106	20230703	175800	3327977750	5820	5820	5820	5820	0
107	20230703	175700	3327977750	5820	5820	5820	5820	0
108	20230703	175600	3327977750	5820	5820	5820	5820	0
109	20230703	175500	3327977750	5820	5820	5820	5820	0
110	20230703	175400	3327977750	5820	5820	5820	5820	0
111	20230703	175300	3327977750	5820	5820	5820	5820	0
112	20230703	175200	3327977750	5820	5820	5820	5820	0
113	20230703	175100	3327977750	5820	5820	5820	5820	0
114	20230703	175000	3327977750	5820	5820	5820	5820	0
115	20230703	174900	3327977750	5820	5820	5820	5820	0
116	20230703	174800	3327977750	5820	5820	5820	5820	0
117	20230703	174700	3327977750	5820	5820	5820	5820	0
118	20230703	174600	3327977750	5820	5820	5820	5820	0
119	20230703	174500	3327977750	5820	5820	5820	5820	0
120	20230703	174400	3327977750	5820	5820	5820	5820	0
121	20230703	174300	3327977750	5820	5820	5820	5820	0
122	20230703	174200	3327977750	5820	5820	5820	5820	6912
123	20230703	174100	3327977750	5820	5820	5820	5820	0
124	20230703	174000	3327977750	5820	5820	5820	5820	0
125	20230703	173900	3327977750	5820	5820	5820	5820	0
126	20230703	173800	3327977750	5820	5820	5820	5820	0
127	20230703	173700	3327977750	5820	5820	5820	5820	0
128	20230703	173600	3327977750	5820	5820	5820	5820	0
129	20230703	173500	3327977750	5820	5820	5820	5820	0
130	20230703	173400	3327977750	5820	5820	5820	5820	0
131	20230703	173300	3327977750	5820	5820	5820	5820	0
132	20230703	173200	3327977750	5820	5820	5820	5820	0
133	20230703	173100	3327977750	5820	5820	5820	5820	0
134	20230703	173000	3327977750	5820	5820	5820	5820	0
135	20230703	172900	3327977750	5820	5820	5820	5820	0
136	20230703	172800	3327977750	5820	5820	5820	5820	0
137	20230703	172700	3327977750	5820	5820	5820	5820	0
138	20230703	172600	3327977750	5820	5820	5820	5820	0
139	20230703	172500	3327977750	5820	5820	5820	5820	0
140	20230703	172400	3327977750	5820	5820	5820	5820	0
141	20230703	172300	3327977750	5820	5820	5820	5820	0
142	20230703	172200	3327977750	5820	5820	5820	5820	0
143	20230703	172100	3327977750	5820	5820	5820	5820	0
144	20230703	172000	3327977750	5820	5820	5820	5820	0
145	20230703	171900	3327977750	5820	5820	5820	5820	0
146	20230703	171800	3327977750	5820	5820	5820	5820	0
147	20230703	171700	3327977750	5820	5820	5820	5820	0
148	20230703	171600	3327977750	5820	5820	5820	5820	0
149	20230703	171500	3327977750	5820	5820	5820	5820	0
150	20230703	171400	3327977750	5820	5820	5820	5820	0
151	20230703	171300	3327977750	5820	5820	5820	5820	0
152	20230703	171200	3327977750	5820	5820	5820	5820	6912
153	20230703	171100	3327977750	5820	5820	5820	5820	0
154	20230703	171000	3327977750	5820	5820	5820	5820	0
155	20230703	170900	3327977750	5820	5820	5820	5820	0
156	20230703	170800	3327977750	5820	5820	5820	5820	0
157	20230703	170700	3327977750	5820	5820	5820	5820	0
158	20230703	170600	3327977750	5820	5820	5820	5820	0
159	20230703	170500	3327977750	5820	5820	5820	5820	0
160	20230703	170400	3327977750	5820	5820	5820	5820	0
161	20230703	170300	3327977750	5820	5820	5820	5820	0
162	20230703	170200	3327977750	5820	5820	5820	5820	0
163	20230703	170100	3327977750	5820	5820	5820	5820	0
164	20230703	170000	3327977750	5820	5820	5820	5820	0
165	20230703	165900	3327977750	5820	5820	5820	5820	0
166	20230703	165800	3327977750	5820	5820	5820	5820	0
167	20230703	165700	3327977750	5820	5820	5820	5820	0
168	20230703	165600	3327977750	5820	5820	5820	5820	0
169	20230703	165500	3327977750	5820	5820	5820	5820	0
170	20230703	165400	3327977750	5820	5820	5820	5820	0
171	20230703	165300	3327977750	5820	5820	5820	5820	0
172	20230703	165200	3327977750	5820	5820	5820	5820	0
173	20230703	165100	3327977750	5820	5820	5820	5820	0
174	20230703	165000	3327977750	5820	5820	5820	5820	0
175	20230703	164900	3327977750	5820	5820	5820	5820	0
176	20230703	164800	3327977750	5820	5820	5820	5820	0
177	20230703	164700	3327977750	5820	5820	5820	5820	0
178	20230703	164600	3327977750	5820	5820	5820	5820	0
179	20230703	164500	3327977750	5820	5820	5820	5820	0
180	20230703	164400	3327977750	5820	5820	5820	5820	0
181	20230703	164300	3327977750	5820	5820	5820	5820	0
182	20230703	164200	3327977750	5820	5820	5820	5820	6912
183	20230703	164100	3327977750	5820	5820	5820	5820	0
184	20230703	164000	3327977750	5820	5820	5820	5820	0
185	20230703	163900	3327977750	5820	5820	5820	5820	0
186	20230703	163800	3327977750	5820	5820	5820	5820	0
187	20230703	163700	3327977750	5820	5820	5820	5820	0
188	20230703	163600	3327977750	5820	5820	5820	5820	0
189	20230703	163500	3327977750	5820	5820	5820	5820	0
190	20230703	163400	3327977750	5820	5820	5820	5820	0
191	20230703	163300	3327977750	5820	5820	5820	5820	0
192	20230703	163200	3327977750	5820	5820	5820	5820	0
193	20230703	163100	3327977750	5820	5820	5820	5820	0
194	20230703	163000	3327977750	5820	5820	5820	5820	0
195	20230703	162900	3327977750	5820	5820	5820	5820	0
196	20230703	162800	3327977750	5820	5820	5820	5820	0
197	20230703	162700	3327977750	5820	5820	5820	5820	0
198	20230703	162600	3327977750	5820	5820	5820	5820	0
199	20230703	162500	3327977750	5820	5820	5820	5820	0
200	20230703	162400	3327977750	5820	5820	5820	5820	0
201	20230703	162300	3327977750	5820	5820	5820	5820	0
202	20230703	162200	3327977750	5820	5820	5820	5820	0
203	20230703	162100	3327977750	5820	5820	5820	5820	0
204	20230703	162000	3327977750	5820	5820	5820	5820	0
205	20230703	161900	3327977750	5820	5820	5820	5820	0
206	20230703	161800	3327977750	5820	5820	5820	5820	0
207	20230703	161700	3327977750	5820	5820	5820	5820	0
208	20230703	161600	3327977750	5820	5820	5820	5820	0
209	20230703	161500	3327977750	5820	5820	5820	5820	0
210	20230703	161400	3327977750	5820	5820	5820	5820	0
211	20230703	161300	3327977750	5820	5820	5820	5820	0
212	20230703	161200	3327977750	5820	5820	5820	5820	6912
213	20230703	161100	3327977750	5820	5820	5820	5820	0
214	20230703	161000	3327977750	5820	5820	5820	5820	0
215	20230703	160900	3327977750	5820	5820	5820	5820	0
216	20230703	160800	3327977750	5820	5820	5820	5820	0
217	20230703	160700	3327977750	5820	5820	5820	5820	0
218	20230703	160600	3327977750	5820	5820	5820	5820	0
219	20230703	160500	3327977750	5820	5820	5820	5820	0
220	20230703	160400	3327977750	5820	5820	5820	5820	0
221	20230703	160300	3327977750	5820	5820	5820	5820	0
222	20230703	160200	3327977750	5820	5820	5820	5820	0
223	20230703	160100	3327977750	5820	5820	5820	5820	0
224	20230703	160000	3327977750	5820	5820	5820	5820	0
225	20230703	155900	3327977750	5820	5820	5820	5820	0
226	20230703	155800	3327977750	5820	5820	5820	5820	0
227	20230703	155700	3327977750	5820	5820	5820	5820	0
228	20230703	155600	3327977750	5820	5820	5820	5820	0
229	20230703	155500	3327977750	5820	5820	5820	5820	0
230	20230703	155400	3327977750	5820	5820	5820	5820	0
231	20230703	155300	3327977750	5820	5820	5820	5820	0
232	20230703	155200	3327977750	5820	5820	5820	5820	0
233	20230703	155100	3327977750	5820	5820	5820	5820	0
234	20230703	155000	3327977750	5820	5820	5820	5820	0
235	20230703	154900	3327977750	5820	5820	5820	5820	0
236	20230703	154800	3327977750	5820	5820	5820	5820	0
237	20230703	154700	3327977750	5820	5820	5820	5820	0
238	20230703	154600	3327977750	5820	5820	5820	5820	0
239	20230703	154500	3327977750	5820	5820	5820	5820	0
240	20230703	154400	3327977750	5820	5820	5820	5820	0
241	20230703	154300	3327977750	5820	5820	5820	5820	0
242	20230703	154200	3327977750	5820	5820	5820	5820	6912
243	20230703	154100	3327977750	5820	5820	5820	5820	0
244	20230703	154000	3327977750	5820	5820	5820	5820	0
245	20230703	153900	3327977750	5820	5820	5820	5820	0
246	20230703	153800	3327977750	5820	5820	5820	5820	0
247	20230703	153700	3327977750	5820	5820	5820	5820	0
248	20230703	153600	3327977750	5820	5820	5820	5820	0
249	20230703	153500	3327977750	5820	5820	5820	5820	0
250	20230703	153400	3327977750	5820	5820	5820	5820	0
251	20230703	153300	3327977750	5820	5820	5820	5820	0
252	20230703	153200	3327977750	5820	5820	5820	5820	0
253	20230703	153100	3327977750	5820	5820	5820	5820	0
254	20230703	153000	3327977750	5820	5820	5820	5820	6912
255	20230703	152900	3287749910	5820	5820	5820	5820	0
256	20230703	152800	3287749910	5820	5820	5820	5820	0
257	20230703	152700	3287749910	5820	5820	5820	5820	0
258	20230703	152600	3287749910	5820	5820	5820	5820	0
259	20230703	152500	3287749910	5820	5820	5820	5820	0
260	20230703	152400	3287749910	5820	5820	5820	5820	0
261	20230703	152300	3287749910	5820	5820	5820	5820	0
262	20230703	152200	3287749910	5820	5820	5820	5820	0
263	20230703	152100	3287749910	5820	5820	5820	5820	0
264	20230703	152000	3287749910	5820	5820	5820	5820	0
265	20230703	151900	3287749910	5820	5780	5820	5780	3624
266	20230703	151800	3266760920	5790	5780	5800	5770	902
267	20230703	151700	3261545230	5780	5800	5800	5780	939
268	20230703	151600	3256117790	5770	5770	5790	5770	3251
269	20230703	151500	3237314470	5770	5780	5780	5770	8124
270	20230703	151400	3190406460	5780	5780	5780	5780	175
271	20230703	151300	3189394960	5780	5780	5780	5780	1450
272	20230703	151200	3181013960	5790	5780	5790	5770	3097
273	20230703	151100	3163112670	5780	5790	5800	5780	1735
274	20230703	151000	3153071290	5790	5790	5800	5790	566
275	20230703	150900	3149791630	5790	5800	5800	5790	173
276	20230703	150800	3148788460	5800	5800	5800	5800	2
277	20230703	150700	3148776860	5790	5800	5800	5790	1138
278	20230703	150600	3142187610	5800	5780	5800	5780	402
279	20230703	150500	3139857640	5780	5800	5800	5780	4171
280	20230703	150400	3115730140	5810	5810	5810	5810	333
281	20230703	150300	3113795410	5800	5800	5810	5800	1008
282	20230703	150200	3107949000	5800	5790	5800	5790	999
283	20230703	150100	3102163450	5790	5800	5810	5790	2041
284	20230703	150000	3090338530	5800	5800	5810	5800	1581
285	20230703	145900	3081166380	5800	5810	5810	5800	1577
286	20230703	145800	3072019180	5820	5810	5820	5810	739
287	20230703	145700	3067719010	5810	5800	5820	5800	1927
288	20230703	145600	3056535600	5800	5800	5800	5790	1908
289	20230703	145500	3045476900	5800	5810	5820	5800	4231
290	20230703	145400	3020909410	5820	5820	5820	5810	686
291	20230703	145300	3016923560	5820	5820	5820	5810	11
292	20230703	145200	3016859600	5810	5820	5820	5800	1208
293	20230703	145100	3009846390	5820	5830	5830	5810	643
294	20230703	145000	3006106520	5830	5810	5830	5810	509
295	20230703	144900	3003145220	5820	5820	5820	5820	668
296	20230703	144800	2999257460	5830	5800	5830	5800	668
297	20230703	144700	2995374500	5800	5810	5820	5800	1111
298	20230703	144600	2988919880	5810	5800	5810	5800	389
299	20230703	144500	2986662610	5810	5810	5810	5810	1029
300	20230703	144400	2980684120	5820	5800	5820	5800	343
301	20230703	144300	2978689170	5800	5800	5820	5800	1284
302	20230703	144200	2971229940	5800	5790	5810	5790	3583
303	20230703	144100	2950482400	5790	5810	5810	5790	4229
304	20230703	144000	2925963150	5800	5810	5820	5800	456
305	20230703	143900	2923314980	5810	5820	5820	5810	356
306	20230703	143800	2921246250	5810	5810	5830	5810	1322
307	20230703	143700	2913561270	5820	5830	5830	5800	1049
308	20230703	143600	2907473390	5830	5800	5830	5790	3043
309	20230703	143500	2889836530	5800	5830	5840	5800	8542
310	20230703	143400	2840197510	5830	5830	5840	5830	2513
311	20230703	143300	2825546620	5830	5860	5860	5830	10014
312	20230703	143200	2767090230	5860	5860	5860	5840	1381
313	20230703	143100	2759008350	5860	5850	5870	5840	4113
314	20230703	143000	2734931690	5850	5840	5860	5840	1515
315	20230703	142900	2726075800	5850	5890	5890	5840	4908
316	20230703	142800	2697325800	5890	5840	5890	5830	12876
317	20230703	142700	2621737170	5840	5860	5890	5840	11947
318	20230703	142600	2551681390	5860	5880	5880	5840	19349
319	20230703	142500	2438467010	5880	5900	5920	5860	18320
320	20230703	142400	2330540670	5900	5930	5990	5900	76325
321	20230703	142300	1875995080	5920	5920	5950	5840	69137
322	20230703	142200	1467516780	5920	5760	5930	5760	63014
323	20230703	142100	1098703550	5760	5760	5760	5760	0
324	20230703	142000	1098703550	5760	5760	5760	5760	0
325	20230703	141900	1098703550	5760	5760	5760	5760	1
326	20230703	141800	1098697790	5750	5750	5750	5750	95
327	20230703	141700	1098151540	5760	5760	5760	5760	0
328	20230703	141600	1098151540	5760	5750	5760	5750	11
329	20230703	141500	1098088210	5760	5760	5760	5750	215
330	20230703	141400	1096851900	5760	5760	5760	5750	345
331	20230703	141300	1094864800	5750	5750	5750	5750	0
332	20230703	141200	1094864800	5750	5740	5750	5740	842
333	20230703	141100	1090023750	5740	5740	5740	5740	3191
334	20230703	141000	1071707410	5740	5740	5740	5740	2
335	20230703	140900	1071695930	5730	5740	5740	5730	23
336	20230703	140800	1071563920	5740	5740	5740	5740	335
337	20230703	140700	1069641020	5740	5740	5740	5740	300
338	20230703	140600	1067919020	5740	5740	5740	5740	365
339	20230703	140500	1065823920	5740	5730	5740	5730	169
340	20230703	140400	1064855530	5730	5730	5740	5730	1166
341	20230703	140300	1058173650	5730	5730	5730	5730	1810
342	20230703	140200	1047802350	5730	5740	5740	5730	33
343	20230703	140100	1047613060	5740	5740	5740	5740	90
344	20230703	140000	1047096460	5740	5740	5740	5740	0
345	20230703	135900	1047096460	5740	5740	5740	5740	0
346	20230703	135800	1047096460	5740	5740	5740	5740	819
347	20230703	135700	1042395400	5740	5740	5740	5740	11
348	20230703	135600	1042332260	5740	5740	5740	5740	21
349	20230703	135500	1042211720	5740	5740	5740	5740	20
350	20230703	135400	1042096920	5740	5740	5740	5740	267
351	20230703	135300	1040564340	5740	5740	5740	5740	125
352	20230703	135200	1039846840	5740	5740	5740	5740	725
353	20230703	135100	1035685340	5740	5740	5740	5740	203
354	20230703	135000	1034520120	5750	5750	5750	5750	69
355	20230703	134900	1034123370	5750	5750	5750	5750	2
356	20230703	134800	1034111870	5750	5750	5750	5740	512
357	20230703	134700	1031172870	5750	5750	5750	5750	66
358	20230703	134600	1030793370	5750	5750	5750	5750	364
359	20230703	134500	1028700370	5750	5750	5750	5750	15
360	20230703	134400	1028614120	5750	5750	5750	5750	158
361	20230703	134300	1027705620	5750	5750	5750	5750	0
362	20230703	134200	1027705620	5750	5750	5750	5750	645
363	20230703	134100	1023996870	5750	5750	5750	5750	24
364	20230703	134000	1023858870	5760	5760	5760	5760	8
365	20230703	133900	1023812790	5740	5750	5750	5740	1503
366	20230703	133800	1015184540	5750	5740	5750	5740	322
367	20230703	133700	1013336120	5750	5750	5750	5750	274
368	20230703	133600	1011760620	5760	5750	5760	5750	120
369	20230703	133500	1011070550	5760	5750	5760	5750	115
370	20230703	133400	1010409270	5760	5750	5760	5750	1288
371	20230703	133300	1003002190	5750	5750	5750	5750	290
372	20230703	133200	1001334690	5750	5750	5750	5750	12
373	20230703	133100	1001265690	5750	5750	5750	5750	0
374	20230703	133000	1001265690	5750	5750	5750	5750	198
375	20230703	132900	1000127190	5750	5750	5750	5750	20
376	20230703	132800	1000012190	5740	5750	5750	5740	142
377	20230703	132700	999195770	5750	5750	5750	5750	113
378	20230703	132600	998546020	5750	5750	5750	5750	105
379	20230703	132500	997942270	5750	5750	5750	5750	20
380	20230703	132400	997827270	5750	5750	5750	5740	121
381	20230703	132300	997132560	5750	5760	5760	5740	4109
382	20230703	132200	973531290	5760	5760	5760	5760	1
383	20230703	132100	973525530	5760	5750	5760	5750	184
384	20230703	132000	972466180	5760	5760	5760	5760	0
385	20230703	131900	972466180	5760	5750	5760	5750	35
386	20230703	131800	972264920	5760	5760	5760	5760	0
387	20230703	131700	972264920	5760	5760	5760	5760	10
388	20230703	131600	972207320	5750	5750	5750	5740	200
389	20230703	131500	971058490	5750	5770	5770	5750	701
390	20230703	131400	967027630	5760	5770	5770	5740	119
391	20230703	131300	966342300	5770	5770	5770	5770	7
392	20230703	131200	966301910	5770	5760	5770	5730	9927
393	20230703	131100	909254290	5760	5760	5760	5760	2001
394	20230703	131000	897728530	5770	5770	5770	5770	0
395	20230703	130900	897728530	5770	5770	5770	5770	4
396	20230703	130800	897705450	5760	5770	5770	5760	120
397	20230703	130700	897013550	5770	5780	5780	5760	357
398	20230703	130600	894954090	5780	5770	5780	5760	331
399	20230703	130500	893046760	5780	5780	5780	5780	0
400	20230703	130400	893046760	5780	5780	5780	5780	206
401	20230703	130300	891856080	5770	5770	5780	5770	126
402	20230703	130200	891128960	5770	5780	5780	5770	50
403	20230703	130100	890840260	5770	5770	5770	5770	10
404	20230703	130000	890782560	5770	5770	5770	5770	100
405	20230703	125900	890205560	5770	5770	5770	5770	18
406	20230703	125800	890101700	5780	5780	5780	5780	0
407	20230703	125700	890101700	5780	5780	5780	5780	0
408	20230703	125600	890101700	5780	5770	5780	5750	542
409	20230703	125500	886974870	5770	5770	5770	5770	0
410	20230703	125400	886974870	5770	5740	5770	5740	426
411	20230703	125300	884517630	5740	5770	5770	5740	287
412	20230703	125200	882869920	5760	5760	5760	5760	10
413	20230703	125100	882812320	5740	5750	5750	5740	521
414	20230703	125000	879820800	5760	5760	5760	5760	0
415	20230703	124900	879820800	5760	5750	5760	5750	54
416	20230703	124800	879510290	5750	5740	5750	5730	1570
417	20230703	124700	870504660	5740	5750	5750	5740	360
418	20230703	124600	868438060	5750	5740	5750	5740	394
419	20230703	124500	866173600	5730	5730	5730	5730	670
420	20230703	124400	862334500	5730	5740	5740	5730	122
421	20230703	124300	861635310	5740	5740	5740	5740	592
422	20230703	124200	858237230	5730	5750	5750	5730	4310
423	20230703	124100	833525930	5750	5750	5750	5750	205
424	20230703	124000	832347180	5740	5750	5750	5740	112
425	20230703	123900	831704290	5750	5750	5750	5740	568
426	20230703	123800	828441500	5750	5750	5750	5750	49
427	20230703	123700	828159750	5750	5750	5750	5750	1
428	20230703	123600	828154000	5740	5750	5750	5740	759
429	20230703	123500	823794810	5750	5740	5750	5740	659
430	20230703	123400	820007150	5740	5750	5750	5740	3520
431	20230703	123300	799802250	5750	5750	5750	5750	4
432	20230703	123200	799779250	5750	5750	5750	5740	2117
433	20230703	123100	787624910	5750	5750	5750	5750	5
434	20230703	123000	787596160	5750	5750	5750	5750	10
435	20230703	122900	787538660	5750	5760	5760	5740	1571
436	20230703	122800	778505320	5760	5760	5760	5750	1866
437	20230703	122700	767775110	5750	5760	5760	5750	123
438	20230703	122600	767066830	5760	5760	5760	5760	4
439	20230703	122500	767043790	5760	5770	5770	5760	173
440	20230703	122400	766047300	5770	5770	5770	5770	2
441	20230703	122300	766035760	5760	5760	5760	5760	326
442	20230703	122200	764158000	5760	5760	5760	5760	50
443	20230703	122100	763870000	5760	5760	5760	5760	10
444	20230703	122000	763812400	5760	5760	5760	5750	670
445	20230703	121900	759955190	5760	5760	5760	5760	1020
446	20230703	121800	754079990	5760	5760	5760	5760	0
447	20230703	121700	754079990	5760	5760	5760	5760	1000
448	20230703	121600	748319990	5770	5770	5770	5770	0
449	20230703	121500	748319990	5770	5770	5770	5770	250
450	20230703	121400	746877490	5760	5770	5770	5760	154
451	20230703	121300	745989460	5770	5770	5770	5770	281
452	20230703	121200	744368090	5770	5770	5770	5770	0
453	20230703	121100	744368090	5770	5770	5770	5770	23
454	20230703	121000	744235380	5770	5770	5770	5770	695
455	20230703	120900	740225230	5770	5770	5770	5770	366
456	20230703	120800	738113410	5770	5770	5770	5770	0
457	20230703	120700	738113410	5770	5770	5770	5770	2
458	20230703	120600	738101870	5780	5780	5780	5780	50
459	20230703	120500	737812870	5780	5780	5780	5780	1
460	20230703	120400	737807090	5770	5770	5770	5770	0
461	20230703	120300	737807090	5770	5780	5780	5770	885
462	20230703	120200	732700580	5780	5770	5780	5770	3
463	20230703	120100	732683260	5770	5770	5770	5770	0
464	20230703	120000	732683260	5770	5770	5770	5770	146
465	20230703	115900	731840840	5770	5770	5770	5770	39
466	20230703	115800	731615810	5770	5770	5770	5770	0
467	20230703	115700	731615810	5770	5770	5770	5770	0
468	20230703	115600	731615810	5770	5770	5770	5770	160
469	20230703	115500	730692610	5760	5760	5760	5760	191
470	20230703	115400	729592450	5750	5750	5750	5750	0
471	20230703	115300	729592450	5750	5770	5770	5750	3800
472	20230703	115200	707722020	5760	5760	5760	5760	178
473	20230703	115100	706696740	5770	5770	5770	5770	142
474	20230703	115000	705877400	5770	5770	5770	5770	39
475	20230703	114900	705652370	5760	5760	5760	5760	0
476	20230703	114800	705652370	5760	5760	5760	5760	2
477	20230703	114700	705640850	5760	5760	5760	5760	8652
478	20230703	114600	655805330	5760	5760	5760	5760	220
479	20230703	114500	654538130	5760	5770	5770	5760	126
480	20230703	114400	653812150	5770	5770	5770	5770	639
481	20230703	114300	650125120	5770	5770	5770	5770	158
482	20230703	114200	649213460	5770	5770	5770	5770	1543
483	20230703	114100	640310350	5770	5770	5770	5760	80
484	20230703	114000	639849040	5770	5770	5770	5770	1235
485	20230703	113900	632723090	5770	5770	5770	5770	3749
486	20230703	113800	611091360	5770	5770	5770	5770	883
487	20230703	113700	605996450	5770	5770	5770	5770	2
488	20230703	113600	605984910	5780	5780	5780	5780	150
489	20230703	113500	605117910	5780	5770	5780	5770	3
490	20230703	113400	605100580	5780	5790	5790	5780	398
491	20230703	113300	602800090	5790	5790	5790	5790	0
492	20230703	113200	602800090	5790	5790	5790	5790	29
493	20230703	113100	602632180	5780	5780	5780	5780	200
494	20230703	113000	601476180	5780	5790	5790	5780	281
495	20230703	112900	599851200	5790	5790	5790	5790	6
496	20230703	112800	599816460	5780	5780	5780	5780	100
497	20230703	112700	599238460	5780	5780	5780	5780	89
498	20230703	112600	598724040	5790	5790	5790	5790	213
499	20230703	112500	597490770	5790	5790	5790	5790	17
500	20230703	112400	597392340	5790	5780	5790	5780	816
501	20230703	112300	592667730	5780	5790	5790	5780	617
502	20230703	112200	589101460	5780	5780	5780	5780	0
503	20230703	112100	589101460	5780	5780	5790	5780	121
504	20230703	112000	588402040	5780	5780	5780	5780	0
505	20230703	111900	588402040	5780	5780	5780	5780	132
506	20230703	111800	587639080	5790	5790	5790	5790	0
507	20230703	111700	587639080	5790	5790	5790	5790	5
508	20230703	111600	587610130	5790	5780	5790	5780	412
509	20230703	111500	585228750	5780	5780	5780	5780	322
510	20230703	111400	583367590	5780	5790	5790	5780	286
511	20230703	111300	581713620	5780	5780	5780	5780	300
512	20230703	111200	579979620	5790	5790	5790	5790	0
513	20230703	111100	579979620	5790	5790	5790	5790	2
514	20230703	111000	579968040	5780	5770	5790	5770	133
515	20230703	110900	579200330	5790	5790	5790	5770	485
516	20230703	110800	576394750	5770	5770	5770	5770	0
517	20230703	110700	576394750	5770	5770	5770	5770	0
518	20230703	110600	576394750	5770	5770	5770	5770	0
519	20230703	110500	576394750	5770	5770	5770	5770	103
520	20230703	110400	575800440	5780	5780	5780	5780	0
521	20230703	110300	575800440	5780	5780	5780	5780	700
522	20230703	110200	571754440	5780	5780	5780	5770	120
523	20230703	110100	571061730	5780	5780	5780	5780	1
524	20230703	110000	571055950	5790	5790	5790	5790	3
525	20230703	105900	571038580	5770	5780	5780	5770	500
526	20230703	105800	568153560	5790	5780	5790	5780	834
527	20230703	105700	563333030	5770	5770	5770	5770	500
528	20230703	105600	560448030	5760	5770	5770	5760	1672
529	20230703	105500	550805450	5760	5770	5770	5760	45
530	20230703	105400	550545890	5770	5770	5770	5770	101
531	20230703	105300	549963120	5770	5770	5770	5770	50
532	20230703	105200	549674620	5780	5780	5780	5770	88
533	20230703	105100	549166780	5770	5770	5770	5770	155
534	20230703	105000	548272430	5780	5780	5780	5780	149
535	20230703	104900	547411210	5780	5760	5780	5760	1385
536	20230703	104800	539433010	5760	5760	5760	5760	0
537	20230703	104700	539433010	5760	5770	5770	5760	3001
538	20230703	104600	522147030	5760	5770	5790	5760	1903
539	20230703	104500	511158850	5790	5790	5790	5790	3
540	20230703	104400	511141480	5790	5790	5790	5790	158
541	20230703	104300	510226660	5790	5790	5790	5790	30
542	20230703	104200	510052960	5790	5770	5790	5760	1443
543	20230703	104100	501727710	5770	5770	5770	5770	100
544	20230703	104000	501150710	5770	5770	5770	5770	556
545	20230703	103900	497942590	5770	5770	5770	5770	508
546	20230703	103800	495011430	5770	5770	5770	5770	0
547	20230703	103700	495011430	5770	5780	5780	5770	799
548	20230703	103600	490399220	5780	5780	5780	5780	111
549	20230703	103500	489757640	5780	5790	5790	5780	285
550	20230703	103400	488110230	5780	5780	5780	5780	150
551	20230703	103300	487243230	5790	5780	5790	5780	277
552	20230703	103200	485641170	5790	5790	5790	5790	90
553	20230703	103100	485120070	5790	5770	5790	5770	481
554	20230703	103000	482342040	5770	5770	5770	5770	1
555	20230703	102900	482336270	5780	5780	5780	5780	0
556	20230703	102800	482336270	5780	5780	5780	5780	236
557	20230703	102700	480972190	5790	5790	5790	5760	1794
558	20230703	102600	470630800	5790	5770	5790	5770	262
559	20230703	102500	469119020	5780	5780	5780	5760	1822
560	20230703	102400	458611480	5780	5780	5780	5780	21
561	20230703	102300	458490100	5780	5780	5780	5770	38
562	20230703	102200	458270790	5790	5790	5790	5790	0
563	20230703	102100	458270790	5790	5780	5790	5770	2971
564	20230703	102000	441112100	5790	5790	5790	5790	230
565	20230703	101900	439780400	5780	5770	5780	5760	2424
566	20230703	101800	425811960	5780	5780	5790	5770	3158
567	20230703	101700	407587260	5790	5790	5790	5770	357
568	20230703	101600	405525080	5780	5790	5790	5780	549
569	20230703	101500	402346990	5790	5790	5790	5780	103
570	20230703	101400	401751120	5770	5770	5770	5770	13
571	20230703	101300	401676110	5770	5780	5780	5770	1925
572	20230703	101200	390564640	5780	5790	5790	5780	204
573	20230703	101100	389385480	5780	5790	5790	5780	43
574	20230703	101000	389136710	5790	5790	5790	5770	2168
575	20230703	100900	376615350	5780	5780	5790	5780	191
576	20230703	100800	375511360	5790	5790	5790	5790	10
577	20230703	100700	375453460	5790	5780	5790	5780	238
578	20230703	100600	374077770	5780	5790	5790	5780	913
579	20230703	100500	368799880	5790	5790	5790	5790	100
580	20230703	100400	368220880	5790	5800	5800	5790	3015
581	20230703	100300	350734650	5800	5800	5800	5800	0
582	20230703	100200	350734650	5800	5800	5800	5800	101
583	20230703	100100	350148850	5800	5790	5800	5790	2055
584	20230703	100000	338238040	5780	5780	5780	5780	2
585	20230703	095900	338226480	5780	5780	5780	5780	26
586	20230703	095800	338076200	5780	5780	5790	5780	240
587	20230703	095700	336688900	5790	5790	5790	5790	0
588	20230703	095600	336688900	5790	5790	5790	5790	1
589	20230703	095500	336683110	5780	5790	5790	5780	101
590	20230703	095400	336099320	5790	5780	5790	5780	456
591	20230703	095300	333461250	5770	5770	5770	5770	0
592	20230703	095200	333461250	5770	5790	5790	5770	485
593	20230703	095100	330660900	5810	5800	5810	5800	1734
594	20230703	095000	320603680	5810	5820	5820	5810	52
595	20230703	094900	320301550	5810	5810	5810	5810	519
596	20230703	094800	317286160	5810	5810	5810	5810	498
597	20230703	094700	314392780	5810	5810	5810	5810	288
598	20230703	094600	312719500	5810	5810	5810	5810	1
599	20230703	094500	312713690	5800	5780	5800	5770	3758
600	20230703	094400	290941860	5780	5780	5780	5770	929
601	20230703	094300	285575370	5800	5800	5800	5800	1
602	20230703	094200	285569570	5800	5800	5800	5800	5
603	20230703	094100	285540570	5780	5780	5780	5780	50
604	20230703	094000	285251570	5800	5800	5800	5800	0
605	20230703	093900	285251570	5800	5780	5800	5780	910
606	20230703	093800	279981640	5780	5780	5780	5770	456
607	20230703	093700	277347520	5780	5780	5790	5770	430
608	20230703	093600	274863110	5790	5790	5790	5790	7
609	20230703	093500	274822580	5780	5790	5790	5780	84
610	20230703	093400	274336720	5770	5790	5790	5770	1237
611	20230703	093300	267186420	5780	5800	5800	5780	1152
612	20230703	093200	260527400	5790	5790	5800	5780	349
613	20230703	093100	258507540	5790	5800	5800	5790	301
614	20230703	093000	256763540	5800	5800	5800	5800	140
615	20230703	092900	255951540	5800	5780	5800	5780	346
616	20230703	092800	253951500	5790	5790	5790	5790	2970
617	20230703	092700	236755200	5790	5790	5790	5790	546
618	20230703	092600	233593860	5790	5790	5790	5790	154
619	20230703	092500	232702200	5800	5810	5810	5800	3254
620	20230703	092400	213815660	5810	5820	5830	5810	2410
621	20230703	092300	199793260	5820	5820	5820	5810	1239
622	20230703	092200	192587660	5820	5830	5830	5820	834
623	20230703	092100	187731830	5820	5800	5820	5800	3729
624	20230703	092000	166071400	5800	5800	5800	5790	1487
625	20230703	091900	157458460	5790	5800	5800	5790	1547
626	20230703	091800	148485920	5800	5810	5810	5800	46
627	20230703	091700	148219080	5810	5820	5830	5810	3676
628	20230703	091600	126818130	5810	5820	5820	5810	46
629	20230703	091500	126550730	5820	5780	5830	5780	5262
630	20230703	091400	95969480	5780	5780	5790	5780	954
631	20230703	091300	90455320	5780	5790	5790	5780	221
632	20230703	091200	89177670	5790	5790	5800	5790	1230
633	20230703	091100	82048510	5800	5790	5800	5790	12
634	20230703	091000	81979020	5780	5790	5800	5780	418
635	20230703	090900	79559010	5790	5790	5800	5790	1047
636	20230703	090800	73495880	5790	5790	5790	5790	1020
637	20230703	090700	67590080	5790	5790	5800	5790	3340
638	20230703	090600	48236000	5780	5770	5780	5770	855
639	20230703	090500	43300090	5770	5780	5780	5750	649
640	20230703	090400	39567150	5750	5780	5780	5750	1549
641	20230703	090300	30642860	5770	5770	5780	5770	479
642	20230703	090200	27878740	5770	5750	5770	5750	332
643	20230703	090100	25965480	5750	5760	5770	5750	121
644	20230703	090000	25269500	5730	5730	5750	5730	4410