KissMeData/138490/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195600	692631640	9620	9620	9620	9620	4027
3	20230703	195500	692631640	9620	9620	9620	9620	0
4	20230703	195400	692631640	9620	9620	9620	9620	0
5	20230703	195300	692631640	9620	9620	9620	9620	0
6	20230703	195200	692631640	9620	9620	9620	9620	0
7	20230703	195100	692631640	9620	9620	9620	9620	0
8	20230703	195000	692631640	9620	9620	9620	9620	0
9	20230703	194900	692631640	9620	9620	9620	9620	0
10	20230703	194800	692631640	9620	9620	9620	9620	0
11	20230703	194700	692631640	9620	9620	9620	9620	0
12	20230703	194600	692631640	9620	9620	9620	9620	0
13	20230703	194500	692631640	9620	9620	9620	9620	0
14	20230703	194400	692631640	9620	9620	9620	9620	0
15	20230703	194300	692631640	9620	9620	9620	9620	0
16	20230703	194200	692631640	9620	9620	9620	9620	0
17	20230703	194100	692631640	9620	9620	9620	9620	0
18	20230703	194000	692631640	9620	9620	9620	9620	0
19	20230703	193900	692631640	9620	9620	9620	9620	0
20	20230703	193800	692631640	9620	9620	9620	9620	0
21	20230703	193700	692631640	9620	9620	9620	9620	0
22	20230703	193600	692631640	9620	9620	9620	9620	0
23	20230703	193500	692631640	9620	9620	9620	9620	0
24	20230703	193400	692631640	9620	9620	9620	9620	0
25	20230703	193300	692631640	9620	9620	9620	9620	0
26	20230703	193200	692631640	9620	9620	9620	9620	0
27	20230703	193100	692631640	9620	9620	9620	9620	0
28	20230703	193000	692631640	9620	9620	9620	9620	0
29	20230703	192900	692631640	9620	9620	9620	9620	0
30	20230703	192800	692631640	9620	9620	9620	9620	0
31	20230703	192700	692631640	9620	9620	9620	9620	0
32	20230703	192600	692631640	9620	9620	9620	9620	4027
33	20230703	192500	692631640	9620	9620	9620	9620	0
34	20230703	192400	692631640	9620	9620	9620	9620	0
35	20230703	192300	692631640	9620	9620	9620	9620	0
36	20230703	192200	692631640	9620	9620	9620	9620	0
37	20230703	192100	692631640	9620	9620	9620	9620	0
38	20230703	192000	692631640	9620	9620	9620	9620	0
39	20230703	191900	692631640	9620	9620	9620	9620	0
40	20230703	191800	692631640	9620	9620	9620	9620	0
41	20230703	191700	692631640	9620	9620	9620	9620	0
42	20230703	191600	692631640	9620	9620	9620	9620	0
43	20230703	191500	692631640	9620	9620	9620	9620	0
44	20230703	191400	692631640	9620	9620	9620	9620	0
45	20230703	191300	692631640	9620	9620	9620	9620	0
46	20230703	191200	692631640	9620	9620	9620	9620	0
47	20230703	191100	692631640	9620	9620	9620	9620	0
48	20230703	191000	692631640	9620	9620	9620	9620	0
49	20230703	190900	692631640	9620	9620	9620	9620	0
50	20230703	190800	692631640	9620	9620	9620	9620	0
51	20230703	190700	692631640	9620	9620	9620	9620	0
52	20230703	190600	692631640	9620	9620	9620	9620	0
53	20230703	190500	692631640	9620	9620	9620	9620	0
54	20230703	190400	692631640	9620	9620	9620	9620	0
55	20230703	190300	692631640	9620	9620	9620	9620	0
56	20230703	190200	692631640	9620	9620	9620	9620	0
57	20230703	190100	692631640	9620	9620	9620	9620	0
58	20230703	190000	692631640	9620	9620	9620	9620	0
59	20230703	185900	692631640	9620	9620	9620	9620	0
60	20230703	185800	692631640	9620	9620	9620	9620	0
61	20230703	185700	692631640	9620	9620	9620	9620	0
62	20230703	185600	692631640	9620	9620	9620	9620	4027
63	20230703	185500	692631640	9620	9620	9620	9620	0
64	20230703	185400	692631640	9620	9620	9620	9620	0
65	20230703	185300	692631640	9620	9620	9620	9620	0
66	20230703	185200	692631640	9620	9620	9620	9620	0
67	20230703	185100	692631640	9620	9620	9620	9620	0
68	20230703	185000	692631640	9620	9620	9620	9620	0
69	20230703	184900	692631640	9620	9620	9620	9620	0
70	20230703	184800	692631640	9620	9620	9620	9620	0
71	20230703	184700	692631640	9620	9620	9620	9620	0
72	20230703	184600	692631640	9620	9620	9620	9620	0
73	20230703	184500	692631640	9620	9620	9620	9620	0
74	20230703	184400	692631640	9620	9620	9620	9620	0
75	20230703	184300	692631640	9620	9620	9620	9620	0
76	20230703	184200	692631640	9620	9620	9620	9620	0
77	20230703	184100	692631640	9620	9620	9620	9620	0
78	20230703	184000	692631640	9620	9620	9620	9620	0
79	20230703	183900	692631640	9620	9620	9620	9620	0
80	20230703	183800	692631640	9620	9620	9620	9620	0
81	20230703	183700	692631640	9620	9620	9620	9620	0
82	20230703	183600	692631640	9620	9620	9620	9620	0
83	20230703	183500	692631640	9620	9620	9620	9620	0
84	20230703	183400	692631640	9620	9620	9620	9620	0
85	20230703	183300	692631640	9620	9620	9620	9620	0
86	20230703	183200	692631640	9620	9620	9620	9620	0
87	20230703	183100	692631640	9620	9620	9620	9620	0
88	20230703	183000	692631640	9620	9620	9620	9620	0
89	20230703	182900	692631640	9620	9620	9620	9620	0
90	20230703	182800	692631640	9620	9620	9620	9620	0
91	20230703	182700	692631640	9620	9620	9620	9620	0
92	20230703	182600	692631640	9620	9620	9620	9620	4027
93	20230703	182500	692631640	9620	9620	9620	9620	0
94	20230703	182400	692631640	9620	9620	9620	9620	0
95	20230703	182300	692631640	9620	9620	9620	9620	0
96	20230703	182200	692631640	9620	9620	9620	9620	0
97	20230703	182100	692631640	9620	9620	9620	9620	0
98	20230703	182000	692631640	9620	9620	9620	9620	0
99	20230703	181900	692631640	9620	9620	9620	9620	0
100	20230703	181800	692631640	9620	9620	9620	9620	0
101	20230703	181700	692631640	9620	9620	9620	9620	0
102	20230703	181600	692631640	9620	9620	9620	9620	0
103	20230703	181500	692631640	9620	9620	9620	9620	0
104	20230703	181400	692631640	9620	9620	9620	9620	0
105	20230703	181300	692631640	9620	9620	9620	9620	0
106	20230703	181200	692631640	9620	9620	9620	9620	0
107	20230703	181100	692631640	9620	9620	9620	9620	0
108	20230703	181000	692631640	9620	9620	9620	9620	0
109	20230703	180900	692631640	9620	9620	9620	9620	0
110	20230703	180800	692631640	9620	9620	9620	9620	0
111	20230703	180700	692631640	9620	9620	9620	9620	0
112	20230703	180600	692631640	9620	9620	9620	9620	0
113	20230703	180500	692631640	9620	9620	9620	9620	0
114	20230703	180400	692631640	9620	9620	9620	9620	0
115	20230703	180300	692631640	9620	9620	9620	9620	0
116	20230703	180200	692631640	9620	9620	9620	9620	0
117	20230703	180100	692631640	9620	9620	9620	9620	0
118	20230703	180000	692631640	9620	9620	9620	9620	0
119	20230703	175900	692631640	9620	9620	9620	9620	0
120	20230703	175800	692631640	9620	9620	9620	9620	0
121	20230703	175700	692631640	9620	9620	9620	9620	0
122	20230703	175600	692631640	9620	9620	9620	9620	4027
123	20230703	175500	692631640	9620	9620	9620	9620	0
124	20230703	175400	692631640	9620	9620	9620	9620	0
125	20230703	175300	692631640	9620	9620	9620	9620	0
126	20230703	175200	692631640	9620	9620	9620	9620	0
127	20230703	175100	692631640	9620	9620	9620	9620	0
128	20230703	175000	692631640	9620	9620	9620	9620	0
129	20230703	174900	692631640	9620	9620	9620	9620	0
130	20230703	174800	692631640	9620	9620	9620	9620	0
131	20230703	174700	692631640	9620	9620	9620	9620	0
132	20230703	174600	692631640	9620	9620	9620	9620	0
133	20230703	174500	692631640	9620	9620	9620	9620	0
134	20230703	174400	692631640	9620	9620	9620	9620	0
135	20230703	174300	692631640	9620	9620	9620	9620	0
136	20230703	174200	692631640	9620	9620	9620	9620	0
137	20230703	174100	692631640	9620	9620	9620	9620	0
138	20230703	174000	692631640	9620	9620	9620	9620	0
139	20230703	173900	692631640	9620	9620	9620	9620	0
140	20230703	173800	692631640	9620	9620	9620	9620	0
141	20230703	173700	692631640	9620	9620	9620	9620	0
142	20230703	173600	692631640	9620	9620	9620	9620	0
143	20230703	173500	692631640	9620	9620	9620	9620	0
144	20230703	173400	692631640	9620	9620	9620	9620	0
145	20230703	173300	692631640	9620	9620	9620	9620	0
146	20230703	173200	692631640	9620	9620	9620	9620	0
147	20230703	173100	692631640	9620	9620	9620	9620	0
148	20230703	173000	692631640	9620	9620	9620	9620	0
149	20230703	172900	692631640	9620	9620	9620	9620	0
150	20230703	172800	692631640	9620	9620	9620	9620	0
151	20230703	172700	692631640	9620	9620	9620	9620	0
152	20230703	172600	692631640	9620	9620	9620	9620	4027
153	20230703	172500	692631640	9620	9620	9620	9620	0
154	20230703	172400	692631640	9620	9620	9620	9620	0
155	20230703	172300	692631640	9620	9620	9620	9620	0
156	20230703	172200	692631640	9620	9620	9620	9620	0
157	20230703	172100	692631640	9620	9620	9620	9620	0
158	20230703	172000	692631640	9620	9620	9620	9620	0
159	20230703	171900	692631640	9620	9620	9620	9620	0
160	20230703	171800	692631640	9620	9620	9620	9620	0
161	20230703	171700	692631640	9620	9620	9620	9620	0
162	20230703	171600	692631640	9620	9620	9620	9620	0
163	20230703	171500	692631640	9620	9620	9620	9620	0
164	20230703	171400	692631640	9620	9620	9620	9620	0
165	20230703	171300	692631640	9620	9620	9620	9620	0
166	20230703	171200	692631640	9620	9620	9620	9620	0
167	20230703	171100	692631640	9620	9620	9620	9620	0
168	20230703	171000	692631640	9620	9620	9620	9620	0
169	20230703	170900	692631640	9620	9620	9620	9620	0
170	20230703	170800	692631640	9620	9620	9620	9620	0
171	20230703	170700	692631640	9620	9620	9620	9620	0
172	20230703	170600	692631640	9620	9620	9620	9620	0
173	20230703	170500	692631640	9620	9620	9620	9620	0
174	20230703	170400	692631640	9620	9620	9620	9620	0
175	20230703	170300	692631640	9620	9620	9620	9620	0
176	20230703	170200	692631640	9620	9620	9620	9620	0
177	20230703	170100	692631640	9620	9620	9620	9620	0
178	20230703	170000	692631640	9620	9620	9620	9620	0
179	20230703	165900	692631640	9620	9620	9620	9620	0
180	20230703	165800	692631640	9620	9620	9620	9620	0
181	20230703	165700	692631640	9620	9620	9620	9620	0
182	20230703	165600	692631640	9620	9620	9620	9620	4027
183	20230703	165500	692631640	9620	9620	9620	9620	0
184	20230703	165400	692631640	9620	9620	9620	9620	0
185	20230703	165300	692631640	9620	9620	9620	9620	0
186	20230703	165200	692631640	9620	9620	9620	9620	0
187	20230703	165100	692631640	9620	9620	9620	9620	0
188	20230703	165000	692631640	9620	9620	9620	9620	0
189	20230703	164900	692631640	9620	9620	9620	9620	0
190	20230703	164800	692631640	9620	9620	9620	9620	0
191	20230703	164700	692631640	9620	9620	9620	9620	0
192	20230703	164600	692631640	9620	9620	9620	9620	0
193	20230703	164500	692631640	9620	9620	9620	9620	0
194	20230703	164400	692631640	9620	9620	9620	9620	0
195	20230703	164300	692631640	9620	9620	9620	9620	0
196	20230703	164200	692631640	9620	9620	9620	9620	0
197	20230703	164100	692631640	9620	9620	9620	9620	0
198	20230703	164000	692631640	9620	9620	9620	9620	0
199	20230703	163900	692631640	9620	9620	9620	9620	0
200	20230703	163800	692631640	9620	9620	9620	9620	0
201	20230703	163700	692631640	9620	9620	9620	9620	0
202	20230703	163600	692631640	9620	9620	9620	9620	0
203	20230703	163500	692631640	9620	9620	9620	9620	0
204	20230703	163400	692631640	9620	9620	9620	9620	0
205	20230703	163300	692631640	9620	9620	9620	9620	0
206	20230703	163200	692631640	9620	9620	9620	9620	0
207	20230703	163100	692631640	9620	9620	9620	9620	0
208	20230703	163000	692631640	9620	9620	9620	9620	0
209	20230703	162900	692631640	9620	9620	9620	9620	0
210	20230703	162800	692631640	9620	9620	9620	9620	0
211	20230703	162700	692631640	9620	9620	9620	9620	0
212	20230703	162600	692631640	9620	9620	9620	9620	4027
213	20230703	162500	692631640	9620	9620	9620	9620	0
214	20230703	162400	692631640	9620	9620	9620	9620	0
215	20230703	162300	692631640	9620	9620	9620	9620	0
216	20230703	162200	692631640	9620	9620	9620	9620	0
217	20230703	162100	692631640	9620	9620	9620	9620	0
218	20230703	162000	692631640	9620	9620	9620	9620	0
219	20230703	161900	692631640	9620	9620	9620	9620	0
220	20230703	161800	692631640	9620	9620	9620	9620	0
221	20230703	161700	692631640	9620	9620	9620	9620	0
222	20230703	161600	692631640	9620	9620	9620	9620	0
223	20230703	161500	692631640	9620	9620	9620	9620	0
224	20230703	161400	692631640	9620	9620	9620	9620	0
225	20230703	161300	692631640	9620	9620	9620	9620	0
226	20230703	161200	692631640	9620	9620	9620	9620	0
227	20230703	161100	692631640	9620	9620	9620	9620	0
228	20230703	161000	692631640	9620	9620	9620	9620	0
229	20230703	160900	692631640	9620	9620	9620	9620	0
230	20230703	160800	692631640	9620	9620	9620	9620	0
231	20230703	160700	692631640	9620	9620	9620	9620	0
232	20230703	160600	692631640	9620	9620	9620	9620	0
233	20230703	160500	692631640	9620	9620	9620	9620	0
234	20230703	160400	692631640	9620	9620	9620	9620	0
235	20230703	160300	692631640	9620	9620	9620	9620	0
236	20230703	160200	692631640	9620	9620	9620	9620	0
237	20230703	160100	692631640	9620	9620	9620	9620	0
238	20230703	160000	692631640	9620	9620	9620	9620	0
239	20230703	155900	692631640	9620	9620	9620	9620	0
240	20230703	155800	692631640	9620	9620	9620	9620	0
241	20230703	155700	692631640	9620	9620	9620	9620	0
242	20230703	155600	692631640	9620	9620	9620	9620	4027
243	20230703	155500	692631640	9620	9620	9620	9620	0
244	20230703	155400	692631640	9620	9620	9620	9620	0
245	20230703	155300	692631640	9620	9620	9620	9620	0
246	20230703	155200	692631640	9620	9620	9620	9620	0
247	20230703	155100	692631640	9620	9620	9620	9620	0
248	20230703	155000	692631640	9620	9620	9620	9620	0
249	20230703	154900	692631640	9620	9620	9620	9620	0
250	20230703	154800	692631640	9620	9620	9620	9620	0
251	20230703	154700	692631640	9620	9620	9620	9620	0
252	20230703	154600	692631640	9620	9620	9620	9620	0
253	20230703	154500	692631640	9620	9620	9620	9620	0
254	20230703	154400	692631640	9620	9620	9620	9620	0
255	20230703	154300	692631640	9620	9620	9620	9620	0
256	20230703	154200	692631640	9620	9620	9620	9620	0
257	20230703	154100	692631640	9620	9620	9620	9620	0
258	20230703	154000	692631640	9620	9620	9620	9620	0
259	20230703	153900	692631640	9620	9620	9620	9620	0
260	20230703	153800	692631640	9620	9620	9620	9620	0
261	20230703	153700	692631640	9620	9620	9620	9620	0
262	20230703	153600	692631640	9620	9620	9620	9620	0
263	20230703	153500	692631640	9620	9620	9620	9620	0
264	20230703	153400	692631640	9620	9620	9620	9620	0
265	20230703	153300	692631640	9620	9620	9620	9620	0
266	20230703	153200	692631640	9620	9620	9620	9620	0
267	20230703	153100	692631640	9620	9620	9620	9620	0
268	20230703	153000	692631640	9620	9620	9620	9620	4027
269	20230703	152900	653891900	9620	9620	9620	9620	0
270	20230703	152800	653891900	9620	9620	9620	9620	0
271	20230703	152700	653891900	9620	9620	9620	9620	0
272	20230703	152600	653891900	9620	9620	9620	9620	0
273	20230703	152500	653891900	9620	9620	9620	9620	0
274	20230703	152400	653891900	9620	9620	9620	9620	0
275	20230703	152300	653891900	9620	9620	9620	9620	0
276	20230703	152200	653891900	9620	9620	9620	9620	0
277	20230703	152100	653891900	9620	9620	9620	9620	0
278	20230703	152000	653891900	9620	9620	9620	9620	0
279	20230703	151900	653891900	9620	9620	9620	9620	191
280	20230703	151800	652054480	9620	9620	9620	9620	300
281	20230703	151700	649168480	9620	9620	9620	9620	0
282	20230703	151600	649168480	9620	9620	9620	9620	0
283	20230703	151500	649168480	9620	9630	9630	9620	216
284	20230703	151400	647090550	9620	9620	9620	9620	1
285	20230703	151300	647080930	9620	9630	9630	9620	19
286	20230703	151200	646898060	9630	9630	9630	9630	5
287	20230703	151100	646849910	9630	9630	9630	9630	2
288	20230703	151000	646830650	9630	9630	9630	9620	221
289	20230703	150900	644702430	9630	9630	9630	9630	614
290	20230703	150800	638789610	9630	9640	9640	9630	39
291	20230703	150700	638414030	9640	9630	9640	9630	3
292	20230703	150600	638385120	9630	9640	9640	9630	49
293	20230703	150500	637912850	9630	9630	9630	9630	0
294	20230703	150400	637912850	9630	9630	9630	9630	112
295	20230703	150300	636834290	9630	9630	9630	9630	480
296	20230703	150200	632211890	9640	9630	9640	9630	319
297	20230703	150100	629139710	9630	9630	9630	9630	351
298	20230703	150000	625759580	9630	9630	9630	9630	0
299	20230703	145900	625759580	9630	9630	9630	9630	0
300	20230703	145800	625759580	9630	9630	9630	9630	0
301	20230703	145700	625759580	9630	9630	9630	9630	0
302	20230703	145600	625759580	9630	9630	9630	9630	2
303	20230703	145500	625740320	9630	9630	9630	9630	0
304	20230703	145400	625740320	9630	9630	9630	9630	0
305	20230703	145300	625740320	9630	9630	9630	9630	20
306	20230703	145200	625547720	9640	9640	9640	9640	0
307	20230703	145100	625547720	9640	9630	9640	9630	122
308	20230703	145000	624372840	9640	9640	9640	9640	0
309	20230703	144900	624372840	9640	9640	9640	9640	7
310	20230703	144800	624305360	9640	9640	9640	9640	251
311	20230703	144700	621885720	9640	9640	9640	9640	1
312	20230703	144600	621876080	9630	9630	9630	9630	1
313	20230703	144500	621866450	9630	9630	9630	9630	507
314	20230703	144400	616984040	9640	9640	9640	9640	2
315	20230703	144300	616964760	9640	9640	9640	9640	0
316	20230703	144200	616964760	9640	9640	9640	9640	10
317	20230703	144100	616868360	9640	9640	9640	9630	301
318	20230703	144000	613966820	9640	9640	9640	9640	0
319	20230703	143900	613966820	9640	9640	9640	9640	0
320	20230703	143800	613966820	9640	9630	9640	9630	92
321	20230703	143700	613080840	9640	9640	9640	9640	1
322	20230703	143600	613071200	9630	9630	9630	9630	230
323	20230703	143500	610856300	9640	9640	9640	9640	300
324	20230703	143400	607964300	9640	9630	9640	9630	70
325	20230703	143300	607290170	9630	9630	9630	9630	30
326	20230703	143200	607001270	9630	9630	9630	9630	0
327	20230703	143100	607001270	9630	9630	9630	9630	2
328	20230703	143000	606982010	9640	9640	9640	9640	1
329	20230703	142900	606972370	9640	9640	9640	9640	0
330	20230703	142800	606972370	9640	9640	9640	9640	6
331	20230703	142700	606914530	9640	9640	9640	9640	0
332	20230703	142600	606914530	9640	9640	9640	9640	0
333	20230703	142500	606914530	9640	9640	9640	9640	1
334	20230703	142400	606904890	9640	9640	9640	9640	10
335	20230703	142300	606808490	9640	9640	9640	9640	1
336	20230703	142200	606798850	9640	9640	9640	9640	104
337	20230703	142100	605796290	9640	9640	9640	9640	1
338	20230703	142000	605786650	9640	9640	9640	9640	100
339	20230703	141900	604822650	9650	9650	9650	9650	20
340	20230703	141800	604629650	9650	9650	9650	9650	5
341	20230703	141700	604581400	9650	9640	9650	9640	1415
342	20230703	141600	590928620	9640	9640	9640	9640	3
343	20230703	141500	590899700	9630	9630	9630	9630	0
344	20230703	141400	590899700	9630	9630	9630	9630	0
345	20230703	141300	590899700	9630	9630	9630	9630	0
346	20230703	141200	590899700	9630	9630	9630	9630	2
347	20230703	141100	590880440	9630	9630	9630	9630	0
348	20230703	141000	590880440	9630	9630	9630	9630	2
349	20230703	140900	590861180	9650	9650	9650	9650	0
350	20230703	140800	590861180	9650	9650	9650	9650	0
351	20230703	140700	590861180	9650	9650	9650	9650	23
352	20230703	140600	590639230	9650	9630	9650	9630	3002
353	20230703	140500	561712700	9630	9630	9630	9630	11
354	20230703	140400	561606770	9630	9630	9630	9630	1
355	20230703	140300	561597140	9620	9620	9620	9620	93
356	20230703	140200	560702480	9620	9620	9620	9620	0
357	20230703	140100	560702480	9620	9620	9620	9620	52
358	20230703	140000	560202240	9620	9620	9620	9620	476
359	20230703	135900	555623120	9620	9620	9620	9620	104
360	20230703	135800	554622640	9620	9620	9620	9620	0
361	20230703	135700	554622640	9620	9620	9620	9620	1
362	20230703	135600	554613020	9620	9620	9620	9620	22
363	20230703	135500	554401380	9630	9630	9630	9630	0
364	20230703	135400	554401380	9630	9630	9630	9630	0
365	20230703	135300	554401380	9630	9630	9630	9630	2
366	20230703	135200	554382120	9630	9630	9630	9630	0
367	20230703	135100	554382120	9630	9630	9630	9630	0
368	20230703	135000	554382120	9630	9630	9630	9630	0
369	20230703	134900	554382120	9630	9630	9630	9630	2
370	20230703	134800	554362860	9630	9630	9630	9630	0
371	20230703	134700	554362860	9630	9630	9630	9630	0
372	20230703	134600	554362860	9630	9620	9630	9620	201
373	20230703	134500	552429230	9630	9630	9630	9630	19
374	20230703	134400	552246260	9630	9630	9630	9630	0
375	20230703	134300	552246260	9630	9630	9630	9630	0
376	20230703	134200	552246260	9630	9620	9630	9620	1311
377	20230703	134100	539634430	9620	9620	9620	9620	10
378	20230703	134000	539538230	9620	9630	9630	9620	30
379	20230703	133900	539249620	9630	9630	9630	9630	20
380	20230703	133800	539057020	9620	9620	9620	9620	239
381	20230703	133700	536757840	9620	9620	9620	9620	1
382	20230703	133600	536748220	9620	9630	9630	9620	500
383	20230703	133500	531938200	9630	9630	9630	9630	1524
384	20230703	133400	517262080	9630	9620	9630	9620	457
385	20230703	133300	512864260	9610	9610	9610	9610	0
386	20230703	133200	512864260	9610	9610	9610	9610	13
387	20230703	133100	512739330	9610	9610	9610	9610	310
388	20230703	133000	509760230	9620	9620	9620	9620	201
389	20230703	132900	507826610	9620	9620	9620	9620	0
390	20230703	132800	507826610	9620	9620	9620	9620	20
391	20230703	132700	507634210	9630	9630	9630	9630	0
392	20230703	132600	507634210	9630	9630	9630	9630	0
393	20230703	132500	507634210	9630	9630	9630	9630	1
394	20230703	132400	507624580	9620	9620	9620	9620	0
395	20230703	132300	507624580	9620	9620	9620	9620	0
396	20230703	132200	507624580	9620	9620	9620	9620	166
397	20230703	132100	506027660	9620	9620	9620	9620	1050
398	20230703	132000	495926660	9630	9630	9630	9630	80
399	20230703	131900	495156260	9640	9640	9640	9640	1000
400	20230703	131800	485516260	9620	9620	9620	9620	100
401	20230703	131700	484554260	9620	9630	9630	9620	746
402	20230703	131600	477374140	9640	9640	9640	9640	0
403	20230703	131500	477374140	9640	9630	9640	9630	152
404	20230703	131400	475910220	9630	9630	9630	9630	1
405	20230703	131300	475900590	9640	9640	9640	9640	0
406	20230703	131200	475900590	9640	9640	9640	9640	0
407	20230703	131100	475900590	9640	9640	9640	9640	0
408	20230703	131000	475900590	9640	9640	9640	9640	0
409	20230703	130900	475900590	9640	9640	9640	9640	0
410	20230703	130800	475900590	9640	9640	9640	9640	124
411	20230703	130700	474705230	9640	9640	9640	9640	12
412	20230703	130600	474589550	9630	9630	9630	9630	0
413	20230703	130500	474589550	9630	9630	9630	9630	1171
414	20230703	130400	463312820	9620	9620	9620	9620	1
415	20230703	130300	463303200	9620	9620	9620	9620	0
416	20230703	130200	463303200	9620	9620	9620	9620	0
417	20230703	130100	463303200	9620	9620	9620	9620	0
418	20230703	130000	463303200	9620	9620	9620	9620	2
419	20230703	125900	463283960	9620	9620	9620	9620	0
420	20230703	125800	463283960	9620	9620	9620	9620	10
421	20230703	125700	463187760	9620	9620	9620	9620	0
422	20230703	125600	463187760	9620	9620	9620	9620	0
423	20230703	125500	463187760	9620	9620	9620	9620	0
424	20230703	125400	463187760	9620	9620	9620	9620	0
425	20230703	125300	463187760	9620	9620	9620	9620	0
426	20230703	125200	463187760	9620	9620	9620	9620	8
427	20230703	125100	463110800	9620	9620	9620	9620	0
428	20230703	125000	463110800	9620	9620	9620	9620	0
429	20230703	124900	463110800	9620	9620	9620	9620	0
430	20230703	124800	463110800	9620	9620	9620	9620	0
431	20230703	124700	463110800	9620	9620	9620	9620	0
432	20230703	124600	463110800	9620	9610	9620	9610	1240
433	20230703	124500	451182400	9620	9620	9620	9620	0
434	20230703	124400	451182400	9620	9620	9620	9620	1
435	20230703	124300	451172780	9620	9600	9620	9600	514
436	20230703	124200	446238100	9600	9600	9600	9600	0
437	20230703	124100	446238100	9600	9600	9600	9600	0
438	20230703	124000	446238100	9600	9600	9610	9600	663
439	20230703	123900	439870700	9600	9600	9600	9600	1000
440	20230703	123800	430270700	9600	9600	9600	9600	0
441	20230703	123700	430270700	9600	9600	9600	9600	0
442	20230703	123600	430270700	9600	9600	9600	9600	225
443	20230703	123500	428110700	9600	9600	9600	9600	208
444	20230703	123400	426113900	9610	9610	9610	9610	0
445	20230703	123300	426113900	9610	9610	9610	9610	140
446	20230703	123200	424768500	9610	9630	9630	9610	281
447	20230703	123100	422067890	9630	9630	9630	9630	0
448	20230703	123000	422067890	9630	9630	9630	9630	0
449	20230703	122900	422067890	9630	9630	9630	9630	0
450	20230703	122800	422067890	9630	9630	9630	9630	0
451	20230703	122700	422067890	9630	9630	9630	9630	0
452	20230703	122600	422067890	9630	9620	9630	9620	130
453	20230703	122500	420817270	9600	9600	9600	9600	0
454	20230703	122400	420817270	9600	9600	9600	9600	0
455	20230703	122300	420817270	9600	9600	9600	9600	0
456	20230703	122200	420817270	9600	9600	9600	9600	0
457	20230703	122100	420817270	9600	9600	9600	9600	0
458	20230703	122000	420817270	9600	9600	9600	9600	238
459	20230703	121900	418532470	9600	9600	9600	9600	0
460	20230703	121800	418532470	9600	9600	9600	9600	0
461	20230703	121700	418532470	9600	9600	9600	9600	0
462	20230703	121600	418532470	9600	9610	9610	9600	431
463	20230703	121500	414392240	9610	9610	9610	9610	0
464	20230703	121400	414392240	9610	9610	9610	9610	0
465	20230703	121300	414392240	9610	9610	9610	9610	136
466	20230703	121200	413085280	9620	9620	9620	9620	0
467	20230703	121100	413085280	9620	9620	9620	9620	0
468	20230703	121000	413085280	9620	9620	9620	9620	200
469	20230703	120900	411161280	9620	9620	9620	9620	0
470	20230703	120800	411161280	9620	9620	9620	9620	0
471	20230703	120700	411161280	9620	9620	9620	9620	0
472	20230703	120600	411161280	9620	9620	9620	9620	0
473	20230703	120500	411161280	9620	9620	9620	9620	100
474	20230703	120400	410199280	9610	9610	9610	9610	0
475	20230703	120300	410199280	9610	9610	9610	9610	8
476	20230703	120200	410122400	9600	9600	9600	9600	0
477	20230703	120100	410122400	9600	9600	9600	9600	12
478	20230703	120000	410007200	9610	9600	9610	9600	2
479	20230703	115900	409987990	9610	9610	9610	9610	1
480	20230703	115800	409978380	9620	9620	9620	9620	0
481	20230703	115700	409978380	9620	9620	9620	9620	0
482	20230703	115600	409978380	9620	9620	9620	9620	0
483	20230703	115500	409978380	9620	9620	9620	9620	1
484	20230703	115400	409968760	9610	9610	9610	9610	0
485	20230703	115300	409968760	9610	9610	9610	9610	0
486	20230703	115200	409968760	9610	9610	9610	9610	21
487	20230703	115100	409766950	9610	9610	9610	9610	0
488	20230703	115000	409766950	9610	9610	9610	9610	10
489	20230703	114900	409670850	9610	9610	9610	9600	186
490	20230703	114800	407883440	9610	9610	9610	9610	43
491	20230703	114700	407470210	9610	9610	9610	9610	1
492	20230703	114600	407460600	9610	9610	9610	9610	6
493	20230703	114500	407402940	9610	9610	9610	9610	17
494	20230703	114400	407239570	9610	9610	9610	9610	7
495	20230703	114300	407172300	9610	9610	9610	9610	20
496	20230703	114200	406980100	9600	9600	9600	9600	0
497	20230703	114100	406980100	9600	9600	9600	9600	0
498	20230703	114000	406980100	9600	9600	9600	9600	380
499	20230703	113900	403332100	9600	9600	9600	9600	0
500	20230703	113800	403332100	9600	9600	9600	9600	0
501	20230703	113700	403332100	9600	9610	9610	9600	364
502	20230703	113600	399837470	9610	9610	9610	9610	0
503	20230703	113500	399837470	9610	9610	9610	9610	0
504	20230703	113400	399837470	9610	9610	9610	9610	0
505	20230703	113300	399837470	9610	9610	9610	9610	7
506	20230703	113200	399770200	9630	9630	9630	9630	200
507	20230703	113100	397844200	9630	9630	9630	9630	0
508	20230703	113000	397844200	9630	9630	9630	9630	0
509	20230703	112900	397844200	9630	9630	9630	9630	0
510	20230703	112800	397844200	9630	9630	9630	9630	1
511	20230703	112700	397834570	9600	9630	9630	9600	80
512	20230703	112600	397066240	9630	9620	9630	9610	600
513	20230703	112500	391290200	9630	9630	9630	9630	5
514	20230703	112400	391242050	9610	9610	9610	9610	0
515	20230703	112300	391242050	9610	9610	9610	9610	0
516	20230703	112200	391242050	9610	9610	9610	9610	0
517	20230703	112100	391242050	9610	9610	9610	9610	1
518	20230703	112000	391232440	9600	9600	9600	9600	6
519	20230703	111900	391174840	9630	9630	9630	9630	0
520	20230703	111800	391174840	9630	9630	9630	9630	9
521	20230703	111700	391088170	9630	9590	9630	9590	166
522	20230703	111600	389494190	9590	9590	9590	9590	49
523	20230703	111500	389024280	9580	9580	9590	9580	134
524	20230703	111400	387740550	9580	9580	9580	9580	0
525	20230703	111300	387740550	9580	9580	9590	9570	2600
526	20230703	111200	362834540	9630	9630	9630	9630	0
527	20230703	111100	362834540	9630	9600	9630	9600	42
528	20230703	111000	362431230	9580	9590	9590	9580	2153
529	20230703	110900	341803530	9590	9590	9590	9590	102
530	20230703	110800	340825350	9580	9580	9580	9580	925
531	20230703	110700	331963850	9580	9590	9590	9580	1200
532	20230703	110600	320465230	9590	9590	9590	9590	196
533	20230703	110500	318585590	9600	9610	9610	9600	1183
534	20230703	110400	307228750	9610	9610	9610	9610	52
535	20230703	110300	306729030	9600	9600	9600	9600	0
536	20230703	110200	306729030	9600	9630	9630	9600	11
537	20230703	110100	306623130	9630	9630	9630	9630	1
538	20230703	110000	306613500	9630	9630	9630	9630	1
539	20230703	105900	306603870	9630	9620	9630	9600	712
540	20230703	105800	299761480	9620	9620	9620	9620	6
541	20230703	105700	299703760	9620	9620	9620	9620	9
542	20230703	105600	299617180	9620	9620	9620	9620	17
543	20230703	105500	299453640	9620	9620	9630	9620	16
544	20230703	105400	299299710	9620	9620	9620	9620	6
545	20230703	105300	299241990	9620	9630	9630	9620	113
546	20230703	105200	298153830	9640	9640	9640	9640	277
547	20230703	105100	295483550	9640	9640	9640	9640	0
548	20230703	105000	295483550	9640	9660	9660	9640	58
549	20230703	104900	294924390	9640	9650	9650	9640	200
550	20230703	104800	292996340	9660	9660	9660	9660	6
551	20230703	104700	292938380	9660	9660	9660	9660	0
552	20230703	104600	292938380	9660	9660	9660	9660	1003
553	20230703	104500	283249400	9660	9660	9660	9660	20
554	20230703	104400	283056200	9660	9640	9660	9640	12
555	20230703	104300	282940320	9640	9640	9640	9640	86
556	20230703	104200	282111280	9640	9640	9640	9640	3
557	20230703	104100	282082360	9640	9640	9640	9640	2
558	20230703	104000	282063080	9640	9640	9640	9640	59
559	20230703	103900	281494320	9660	9660	9660	9660	0
560	20230703	103800	281494320	9660	9660	9660	9660	0
561	20230703	103700	281494320	9660	9660	9660	9660	474
562	20230703	103600	276915480	9660	9660	9660	9660	32
563	20230703	103500	276606360	9650	9650	9650	9650	0
564	20230703	103400	276606360	9650	9640	9650	9640	218
565	20230703	103300	274502670	9640	9640	9640	9640	0
566	20230703	103200	274502670	9640	9640	9640	9640	10
567	20230703	103100	274406270	9640	9640	9640	9640	241
568	20230703	103000	272083030	9630	9630	9630	9630	6
569	20230703	102900	272025250	9620	9610	9620	9610	191
570	20230703	102800	270189370	9610	9610	9610	9610	0
571	20230703	102700	270189370	9610	9610	9610	9610	510
572	20230703	102600	265288270	9610	9610	9610	9610	10
573	20230703	102500	265192170	9600	9600	9600	9600	22
574	20230703	102400	264980970	9600	9600	9600	9600	0
575	20230703	102300	264980970	9600	9590	9600	9590	781
576	20230703	102200	257487170	9590	9590	9590	9590	0
577	20230703	102100	257487170	9590	9590	9590	9590	0
578	20230703	102000	257487170	9590	9590	9590	9590	100
579	20230703	101900	256528170	9600	9600	9600	9600	300
580	20230703	101800	253648170	9600	9600	9600	9600	0
581	20230703	101700	253648170	9600	9600	9600	9600	4
582	20230703	101600	253609770	9600	9600	9600	9600	20
583	20230703	101500	253417770	9600	9580	9600	9580	2
584	20230703	101400	253398590	9580	9620	9620	9580	2423
585	20230703	101300	230142320	9620	9620	9620	9610	456
586	20230703	101200	225755620	9630	9630	9630	9630	0
587	20230703	101100	225755620	9630	9630	9630	9630	13
588	20230703	101000	225630430	9630	9630	9630	9630	111
589	20230703	100900	224561500	9630	9630	9630	9630	0
590	20230703	100800	224561500	9630	9630	9630	9630	60
591	20230703	100700	223983700	9640	9640	9640	9640	76
592	20230703	100600	223251060	9630	9630	9630	9630	50
593	20230703	100500	222769560	9630	9630	9630	9620	394
594	20230703	100400	218976200	9630	9630	9630	9630	243
595	20230703	100300	216636110	9630	9630	9630	9630	1
596	20230703	100200	216626480	9640	9640	9640	9640	99
597	20230703	100100	215672120	9640	9650	9650	9640	221
598	20230703	100000	213540820	9650	9650	9650	9650	10
599	20230703	095900	213444320	9650	9640	9650	9640	338
600	20230703	095800	210185690	9640	9640	9640	9640	595
601	20230703	095700	204449890	9640	9640	9640	9640	59
602	20230703	095600	203881130	9650	9650	9650	9650	53
603	20230703	095500	203369680	9650	9650	9650	9650	132
604	20230703	095400	202095880	9650	9650	9650	9650	0
605	20230703	095300	202095880	9650	9650	9650	9650	1
606	20230703	095200	202086230	9660	9660	9660	9660	1
607	20230703	095100	202076570	9650	9650	9650	9650	696
608	20230703	095000	195360170	9650	9660	9660	9650	364
609	20230703	094900	191847560	9650	9650	9650	9650	1
610	20230703	094800	191837910	9660	9660	9660	9650	10
611	20230703	094700	191741330	9660	9660	9660	9660	10
612	20230703	094600	191644730	9650	9650	9650	9650	12
613	20230703	094500	191528930	9660	9650	9660	9650	348
614	20230703	094400	188170700	9650	9650	9650	9650	0
615	20230703	094300	188170700	9650	9650	9650	9650	0
616	20230703	094200	188170700	9650	9650	9650	9650	51
617	20230703	094100	187678550	9630	9630	9630	9630	65
618	20230703	094000	187052600	9630	9630	9630	9630	20
619	20230703	093900	186860000	9630	9630	9630	9630	20
620	20230703	093800	186667400	9650	9650	9650	9650	201
621	20230703	093700	184727750	9650	9630	9650	9630	27
622	20230703	093600	184467460	9650	9650	9650	9630	213
623	20230703	093500	182416190	9650	9650	9650	9650	10
624	20230703	093400	182319690	9630	9630	9630	9630	280
625	20230703	093300	179623290	9650	9650	9650	9650	0
626	20230703	093200	179623290	9650	9650	9650	9650	12
627	20230703	093100	179507490	9660	9630	9660	9630	472
628	20230703	093000	174960610	9620	9620	9620	9620	44
629	20230703	092900	174537330	9610	9580	9610	9580	1101
630	20230703	092800	163969220	9600	9590	9600	9590	2351
631	20230703	092700	141412660	9590	9600	9600	9590	1099
632	20230703	092600	130872260	9600	9600	9600	9600	1309
633	20230703	092500	118305860	9610	9610	9620	9610	741
634	20230703	092400	111184790	9610	9580	9610	9580	108
635	20230703	092300	110147360	9590	9600	9610	9590	1181
636	20230703	092200	98818650	9600	9600	9620	9600	2123
637	20230703	092100	78437790	9600	9600	9610	9600	819
638	20230703	092000	70575380	9600	9610	9610	9600	2010
639	20230703	091900	51276040	9600	9610	9610	9600	1000
640	20230703	091800	41674990	9620	9620	9620	9620	59
641	20230703	091700	41107410	9620	9600	9620	9600	1128
642	20230703	091600	30276050	9600	9600	9600	9600	45
643	20230703	091500	29844050	9600	9600	9600	9600	103
644	20230703	091400	28855250	9600	9620	9620	9600	1172
645	20230703	091300	17600610	9620	9620	9620	9620	58
646	20230703	091200	17042650	9620	9620	9620	9620	1
647	20230703	091100	17033030	9630	9630	9630	9630	28
648	20230703	091000	16763390	9630	9640	9640	9630	18
649	20230703	090900	16589880	9600	9610	9610	9600	1039
650	20230703	090800	6613570	9610	9610	9610	9610	11
651	20230703	090700	6507860	9610	9610	9610	9610	171
652	20230703	090600	4864550	9660	9660	9660	9660	55
653	20230703	090500	4333250	9670	9650	9670	9650	145
654	20230703	090400	2932570	9660	9660	9660	9660	0
655	20230703	090300	2932570	9660	9670	9670	9610	4
656	20230703	090200	2893960	9600	9610	9610	9600	6
657	20230703	090100	2836310	9680	9680	9680	9680	5
658	20230703	090000	2787910	9690	9680	9690	9680	288