KissMeData/140670/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195700	952361860	13220	13220	13220	13220	476
3	20230703	195600	952361860	13220	13220	13220	13220	0
4	20230703	195500	952361860	13220	13220	13220	13220	0
5	20230703	195400	952361860	13220	13220	13220	13220	0
6	20230703	195300	952361860	13220	13220	13220	13220	0
7	20230703	195200	952361860	13220	13220	13220	13220	0
8	20230703	195100	952361860	13220	13220	13220	13220	0
9	20230703	195000	952361860	13220	13220	13220	13220	0
10	20230703	194900	952361860	13220	13220	13220	13220	0
11	20230703	194800	952361860	13220	13220	13220	13220	0
12	20230703	194700	952361860	13220	13220	13220	13220	0
13	20230703	194600	952361860	13220	13220	13220	13220	0
14	20230703	194500	952361860	13220	13220	13220	13220	0
15	20230703	194400	952361860	13220	13220	13220	13220	0
16	20230703	194300	952361860	13220	13220	13220	13220	0
17	20230703	194200	952361860	13220	13220	13220	13220	0
18	20230703	194100	952361860	13220	13220	13220	13220	0
19	20230703	194000	952361860	13220	13220	13220	13220	0
20	20230703	193900	952361860	13220	13220	13220	13220	0
21	20230703	193800	952361860	13220	13220	13220	13220	0
22	20230703	193700	952361860	13220	13220	13220	13220	0
23	20230703	193600	952361860	13220	13220	13220	13220	0
24	20230703	193500	952361860	13220	13220	13220	13220	0
25	20230703	193400	952361860	13220	13220	13220	13220	0
26	20230703	193300	952361860	13220	13220	13220	13220	0
27	20230703	193200	952361860	13220	13220	13220	13220	0
28	20230703	193100	952361860	13220	13220	13220	13220	0
29	20230703	193000	952361860	13220	13220	13220	13220	0
30	20230703	192900	952361860	13220	13220	13220	13220	0
31	20230703	192800	952361860	13220	13220	13220	13220	0
32	20230703	192700	952361860	13220	13220	13220	13220	476
33	20230703	192600	952361860	13220	13220	13220	13220	0
34	20230703	192500	952361860	13220	13220	13220	13220	0
35	20230703	192400	952361860	13220	13220	13220	13220	0
36	20230703	192300	952361860	13220	13220	13220	13220	0
37	20230703	192200	952361860	13220	13220	13220	13220	0
38	20230703	192100	952361860	13220	13220	13220	13220	0
39	20230703	192000	952361860	13220	13220	13220	13220	0
40	20230703	191900	952361860	13220	13220	13220	13220	0
41	20230703	191800	952361860	13220	13220	13220	13220	0
42	20230703	191700	952361860	13220	13220	13220	13220	0
43	20230703	191600	952361860	13220	13220	13220	13220	0
44	20230703	191500	952361860	13220	13220	13220	13220	0
45	20230703	191400	952361860	13220	13220	13220	13220	0
46	20230703	191300	952361860	13220	13220	13220	13220	0
47	20230703	191200	952361860	13220	13220	13220	13220	0
48	20230703	191100	952361860	13220	13220	13220	13220	0
49	20230703	191000	952361860	13220	13220	13220	13220	0
50	20230703	190900	952361860	13220	13220	13220	13220	0
51	20230703	190800	952361860	13220	13220	13220	13220	0
52	20230703	190700	952361860	13220	13220	13220	13220	0
53	20230703	190600	952361860	13220	13220	13220	13220	0
54	20230703	190500	952361860	13220	13220	13220	13220	0
55	20230703	190400	952361860	13220	13220	13220	13220	0
56	20230703	190300	952361860	13220	13220	13220	13220	0
57	20230703	190200	952361860	13220	13220	13220	13220	0
58	20230703	190100	952361860	13220	13220	13220	13220	0
59	20230703	190000	952361860	13220	13220	13220	13220	0
60	20230703	185900	952361860	13220	13220	13220	13220	0
61	20230703	185800	952361860	13220	13220	13220	13220	0
62	20230703	185700	952361860	13220	13220	13220	13220	476
63	20230703	185600	952361860	13220	13220	13220	13220	0
64	20230703	185500	952361860	13220	13220	13220	13220	0
65	20230703	185400	952361860	13220	13220	13220	13220	0
66	20230703	185300	952361860	13220	13220	13220	13220	0
67	20230703	185200	952361860	13220	13220	13220	13220	0
68	20230703	185100	952361860	13220	13220	13220	13220	0
69	20230703	185000	952361860	13220	13220	13220	13220	0
70	20230703	184900	952361860	13220	13220	13220	13220	0
71	20230703	184800	952361860	13220	13220	13220	13220	0
72	20230703	184700	952361860	13220	13220	13220	13220	0
73	20230703	184600	952361860	13220	13220	13220	13220	0
74	20230703	184500	952361860	13220	13220	13220	13220	0
75	20230703	184400	952361860	13220	13220	13220	13220	0
76	20230703	184300	952361860	13220	13220	13220	13220	0
77	20230703	184200	952361860	13220	13220	13220	13220	0
78	20230703	184100	952361860	13220	13220	13220	13220	0
79	20230703	184000	952361860	13220	13220	13220	13220	0
80	20230703	183900	952361860	13220	13220	13220	13220	0
81	20230703	183800	952361860	13220	13220	13220	13220	0
82	20230703	183700	952361860	13220	13220	13220	13220	0
83	20230703	183600	952361860	13220	13220	13220	13220	0
84	20230703	183500	952361860	13220	13220	13220	13220	0
85	20230703	183400	952361860	13220	13220	13220	13220	0
86	20230703	183300	952361860	13220	13220	13220	13220	0
87	20230703	183200	952361860	13220	13220	13220	13220	0
88	20230703	183100	952361860	13220	13220	13220	13220	0
89	20230703	183000	952361860	13220	13220	13220	13220	0
90	20230703	182900	952361860	13220	13220	13220	13220	0
91	20230703	182800	952361860	13220	13220	13220	13220	0
92	20230703	182700	952361860	13220	13220	13220	13220	476
93	20230703	182600	952361860	13220	13220	13220	13220	0
94	20230703	182500	952361860	13220	13220	13220	13220	0
95	20230703	182400	952361860	13220	13220	13220	13220	0
96	20230703	182300	952361860	13220	13220	13220	13220	0
97	20230703	182200	952361860	13220	13220	13220	13220	0
98	20230703	182100	952361860	13220	13220	13220	13220	0
99	20230703	182000	952361860	13220	13220	13220	13220	0
100	20230703	181900	952361860	13220	13220	13220	13220	0
101	20230703	181800	952361860	13220	13220	13220	13220	0
102	20230703	181700	952361860	13220	13220	13220	13220	0
103	20230703	181600	952361860	13220	13220	13220	13220	0
104	20230703	181500	952361860	13220	13220	13220	13220	0
105	20230703	181400	952361860	13220	13220	13220	13220	0
106	20230703	181300	952361860	13220	13220	13220	13220	0
107	20230703	181200	952361860	13220	13220	13220	13220	0
108	20230703	181100	952361860	13220	13220	13220	13220	0
109	20230703	181000	952361860	13220	13220	13220	13220	0
110	20230703	180900	952361860	13220	13220	13220	13220	0
111	20230703	180800	952361860	13220	13220	13220	13220	0
112	20230703	180700	952361860	13220	13220	13220	13220	0
113	20230703	180600	952361860	13220	13220	13220	13220	0
114	20230703	180500	952361860	13220	13220	13220	13220	0
115	20230703	180400	952361860	13220	13220	13220	13220	0
116	20230703	180300	952361860	13220	13220	13220	13220	0
117	20230703	180200	952361860	13220	13220	13220	13220	0
118	20230703	180100	952361860	13220	13220	13220	13220	0
119	20230703	180000	952361860	13220	13220	13220	13220	0
120	20230703	175900	952361860	13220	13220	13220	13220	0
121	20230703	175800	952361860	13220	13220	13220	13220	0
122	20230703	175700	952361860	13220	13220	13220	13220	476
123	20230703	175600	952361860	13220	13220	13220	13220	0
124	20230703	175500	952361860	13220	13220	13220	13220	0
125	20230703	175400	952361860	13220	13220	13220	13220	0
126	20230703	175300	952361860	13220	13220	13220	13220	0
127	20230703	175200	952361860	13220	13220	13220	13220	0
128	20230703	175100	952361860	13220	13220	13220	13220	0
129	20230703	175000	952361860	13220	13220	13220	13220	0
130	20230703	174900	952361860	13220	13220	13220	13220	0
131	20230703	174800	952361860	13220	13220	13220	13220	0
132	20230703	174700	952361860	13220	13220	13220	13220	0
133	20230703	174600	952361860	13220	13220	13220	13220	0
134	20230703	174500	952361860	13220	13220	13220	13220	0
135	20230703	174400	952361860	13220	13220	13220	13220	0
136	20230703	174300	952361860	13220	13220	13220	13220	0
137	20230703	174200	952361860	13220	13220	13220	13220	0
138	20230703	174100	952361860	13220	13220	13220	13220	0
139	20230703	174000	952361860	13220	13220	13220	13220	0
140	20230703	173900	952361860	13220	13220	13220	13220	0
141	20230703	173800	952361860	13220	13220	13220	13220	0
142	20230703	173700	952361860	13220	13220	13220	13220	0
143	20230703	173600	952361860	13220	13220	13220	13220	0
144	20230703	173500	952361860	13220	13220	13220	13220	0
145	20230703	173400	952361860	13220	13220	13220	13220	0
146	20230703	173300	952361860	13220	13220	13220	13220	0
147	20230703	173200	952361860	13220	13220	13220	13220	0
148	20230703	173100	952361860	13220	13220	13220	13220	0
149	20230703	173000	952361860	13220	13220	13220	13220	0
150	20230703	172900	952361860	13220	13220	13220	13220	0
151	20230703	172800	952361860	13220	13220	13220	13220	0
152	20230703	172700	952361860	13220	13220	13220	13220	476
153	20230703	172600	952361860	13220	13220	13220	13220	0
154	20230703	172500	952361860	13220	13220	13220	13220	0
155	20230703	172400	952361860	13220	13220	13220	13220	0
156	20230703	172300	952361860	13220	13220	13220	13220	0
157	20230703	172200	952361860	13220	13220	13220	13220	0
158	20230703	172100	952361860	13220	13220	13220	13220	0
159	20230703	172000	952361860	13220	13220	13220	13220	0
160	20230703	171900	952361860	13220	13220	13220	13220	0
161	20230703	171800	952361860	13220	13220	13220	13220	0
162	20230703	171700	952361860	13220	13220	13220	13220	0
163	20230703	171600	952361860	13220	13220	13220	13220	0
164	20230703	171500	952361860	13220	13220	13220	13220	0
165	20230703	171400	952361860	13220	13220	13220	13220	0
166	20230703	171300	952361860	13220	13220	13220	13220	0
167	20230703	171200	952361860	13220	13220	13220	13220	0
168	20230703	171100	952361860	13220	13220	13220	13220	0
169	20230703	171000	952361860	13220	13220	13220	13220	0
170	20230703	170900	952361860	13220	13220	13220	13220	0
171	20230703	170800	952361860	13220	13220	13220	13220	0
172	20230703	170700	952361860	13220	13220	13220	13220	0
173	20230703	170600	952361860	13220	13220	13220	13220	0
174	20230703	170500	952361860	13220	13220	13220	13220	0
175	20230703	170400	952361860	13220	13220	13220	13220	0
176	20230703	170300	952361860	13220	13220	13220	13220	0
177	20230703	170200	952361860	13220	13220	13220	13220	0
178	20230703	170100	952361860	13220	13220	13220	13220	0
179	20230703	170000	952361860	13220	13220	13220	13220	0
180	20230703	165900	952361860	13220	13220	13220	13220	0
181	20230703	165800	952361860	13220	13220	13220	13220	0
182	20230703	165700	952361860	13220	13220	13220	13220	476
183	20230703	165600	952361860	13220	13220	13220	13220	0
184	20230703	165500	952361860	13220	13220	13220	13220	0
185	20230703	165400	952361860	13220	13220	13220	13220	0
186	20230703	165300	952361860	13220	13220	13220	13220	0
187	20230703	165200	952361860	13220	13220	13220	13220	0
188	20230703	165100	952361860	13220	13220	13220	13220	0
189	20230703	165000	952361860	13220	13220	13220	13220	0
190	20230703	164900	952361860	13220	13220	13220	13220	0
191	20230703	164800	952361860	13220	13220	13220	13220	0
192	20230703	164700	952361860	13220	13220	13220	13220	0
193	20230703	164600	952361860	13220	13220	13220	13220	0
194	20230703	164500	952361860	13220	13220	13220	13220	0
195	20230703	164400	952361860	13220	13220	13220	13220	0
196	20230703	164300	952361860	13220	13220	13220	13220	0
197	20230703	164200	952361860	13220	13220	13220	13220	0
198	20230703	164100	952361860	13220	13220	13220	13220	0
199	20230703	164000	952361860	13220	13220	13220	13220	0
200	20230703	163900	952361860	13220	13220	13220	13220	0
201	20230703	163800	952361860	13220	13220	13220	13220	0
202	20230703	163700	952361860	13220	13220	13220	13220	0
203	20230703	163600	952361860	13220	13220	13220	13220	0
204	20230703	163500	952361860	13220	13220	13220	13220	0
205	20230703	163400	952361860	13220	13220	13220	13220	0
206	20230703	163300	952361860	13220	13220	13220	13220	0
207	20230703	163200	952361860	13220	13220	13220	13220	0
208	20230703	163100	952361860	13220	13220	13220	13220	0
209	20230703	163000	952361860	13220	13220	13220	13220	0
210	20230703	162900	952361860	13220	13220	13220	13220	0
211	20230703	162800	952361860	13220	13220	13220	13220	0
212	20230703	162700	952361860	13220	13220	13220	13220	476
213	20230703	162600	952361860	13220	13220	13220	13220	0
214	20230703	162500	952361860	13220	13220	13220	13220	0
215	20230703	162400	952361860	13220	13220	13220	13220	0
216	20230703	162300	952361860	13220	13220	13220	13220	0
217	20230703	162200	952361860	13220	13220	13220	13220	0
218	20230703	162100	952361860	13220	13220	13220	13220	0
219	20230703	162000	952361860	13220	13220	13220	13220	0
220	20230703	161900	952361860	13220	13220	13220	13220	0
221	20230703	161800	952361860	13220	13220	13220	13220	0
222	20230703	161700	952361860	13220	13220	13220	13220	0
223	20230703	161600	952361860	13220	13220	13220	13220	0
224	20230703	161500	952361860	13220	13220	13220	13220	0
225	20230703	161400	952361860	13220	13220	13220	13220	0
226	20230703	161300	952361860	13220	13220	13220	13220	0
227	20230703	161200	952361860	13220	13220	13220	13220	0
228	20230703	161100	952361860	13220	13220	13220	13220	0
229	20230703	161000	952361860	13220	13220	13220	13220	0
230	20230703	160900	952361860	13220	13220	13220	13220	0
231	20230703	160800	952361860	13220	13220	13220	13220	0
232	20230703	160700	952361860	13220	13220	13220	13220	0
233	20230703	160600	952361860	13220	13220	13220	13220	0
234	20230703	160500	952361860	13220	13220	13220	13220	0
235	20230703	160400	952361860	13220	13220	13220	13220	0
236	20230703	160300	952361860	13220	13220	13220	13220	0
237	20230703	160200	952361860	13220	13220	13220	13220	0
238	20230703	160100	952361860	13220	13220	13220	13220	0
239	20230703	160000	952361860	13220	13220	13220	13220	0
240	20230703	155900	952361860	13220	13220	13220	13220	0
241	20230703	155800	952361860	13220	13220	13220	13220	0
242	20230703	155700	952361860	13220	13220	13220	13220	476
243	20230703	155600	952361860	13220	13220	13220	13220	0
244	20230703	155500	952361860	13220	13220	13220	13220	0
245	20230703	155400	952361860	13220	13220	13220	13220	0
246	20230703	155300	952361860	13220	13220	13220	13220	0
247	20230703	155200	952361860	13220	13220	13220	13220	0
248	20230703	155100	952361860	13220	13220	13220	13220	0
249	20230703	155000	952361860	13220	13220	13220	13220	0
250	20230703	154900	952361860	13220	13220	13220	13220	0
251	20230703	154800	952361860	13220	13220	13220	13220	0
252	20230703	154700	952361860	13220	13220	13220	13220	0
253	20230703	154600	952361860	13220	13220	13220	13220	0
254	20230703	154500	952361860	13220	13220	13220	13220	0
255	20230703	154400	952361860	13220	13220	13220	13220	0
256	20230703	154300	952361860	13220	13220	13220	13220	0
257	20230703	154200	952361860	13220	13220	13220	13220	0
258	20230703	154100	952361860	13220	13220	13220	13220	0
259	20230703	154000	952361860	13220	13220	13220	13220	0
260	20230703	153900	952361860	13220	13220	13220	13220	0
261	20230703	153800	952361860	13220	13220	13220	13220	0
262	20230703	153700	952361860	13220	13220	13220	13220	0
263	20230703	153600	952361860	13220	13220	13220	13220	0
264	20230703	153500	952361860	13220	13220	13220	13220	0
265	20230703	153400	952361860	13220	13220	13220	13220	0
266	20230703	153300	952361860	13220	13220	13220	13220	0
267	20230703	153200	952361860	13220	13220	13220	13220	0
268	20230703	153100	952361860	13220	13220	13220	13220	0
269	20230703	153000	952361860	13220	13220	13220	13220	476
270	20230703	152900	946069140	13190	13190	13190	13190	0
271	20230703	152800	946069140	13190	13190	13190	13190	0
272	20230703	152700	946069140	13190	13190	13190	13190	0
273	20230703	152600	946069140	13190	13190	13190	13190	0
274	20230703	152500	946069140	13190	13190	13190	13190	0
275	20230703	152400	946069140	13190	13190	13190	13190	0
276	20230703	152300	946069140	13190	13190	13190	13190	0
277	20230703	152200	946069140	13190	13190	13190	13190	0
278	20230703	152100	946069140	13190	13190	13190	13190	0
279	20230703	152000	946069140	13190	13190	13190	13190	0
280	20230703	151900	946069140	13190	13200	13200	13190	110
281	20230703	151800	944618140	13200	13200	13200	13200	99
282	20230703	151700	943311340	13200	13200	13200	13200	40
283	20230703	151600	942783340	13220	13210	13220	13200	294
284	20230703	151500	938900440	13200	13200	13200	13200	3
285	20230703	151400	938860840	13230	13200	13230	13200	207
286	20230703	151300	936128260	13190	13220	13220	13190	2031
287	20230703	151200	909321140	13240	13220	13240	13220	106
288	20230703	151100	907919700	13220	13220	13220	13220	390
289	20230703	151000	902763900	13220	13220	13220	13220	79
290	20230703	150900	901719520	13220	13220	13220	13220	4
291	20230703	150800	901666640	13220	13230	13230	13220	35
292	20230703	150700	901203930	13220	13220	13220	13220	30
293	20230703	150600	900807330	13280	13280	13280	13280	0
294	20230703	150500	900807330	13280	13280	13280	13280	1
295	20230703	150400	900794050	13280	13280	13280	13280	1
296	20230703	150300	900780770	13280	13280	13280	13280	10
297	20230703	150200	900647970	13210	13280	13280	13210	301
298	20230703	150100	896668870	13280	13280	13280	13280	0
299	20230703	150000	896668870	13280	13280	13280	13280	40
300	20230703	145900	896137670	13280	13280	13280	13280	0
301	20230703	145800	896137670	13280	13280	13280	13280	85
302	20230703	145700	895008870	13280	13280	13280	13280	0
303	20230703	145600	895008870	13280	13230	13280	13230	2
304	20230703	145500	894982360	13220	13220	13220	13220	0
305	20230703	145400	894982360	13220	13240	13240	13220	22
306	20230703	145300	894691500	13290	13230	13290	13230	4
307	20230703	145200	894638520	13220	13230	13230	13220	23
308	20230703	145100	894334450	13280	13230	13280	13230	2
309	20230703	145000	894307940	13220	13220	13220	13220	14
310	20230703	144900	894122860	13290	13290	13290	13290	0
311	20230703	144800	894122860	13290	13290	13290	13290	2
312	20230703	144700	894096280	13290	13290	13290	13290	0
313	20230703	144600	894096280	13290	13290	13290	13290	0
314	20230703	144500	894096280	13290	13290	13290	13290	0
315	20230703	144400	894096280	13290	13220	13290	13220	7
316	20230703	144300	894003320	13250	13250	13250	13250	45
317	20230703	144200	893407070	13280	13270	13280	13270	170
318	20230703	144100	891149520	13280	13280	13280	13280	0
319	20230703	144000	891149520	13280	13280	13280	13280	0
320	20230703	143900	891149520	13280	13280	13280	13280	0
321	20230703	143800	891149520	13280	13270	13280	13270	61
322	20230703	143700	890339810	13270	13270	13270	13270	0
323	20230703	143600	890339810	13270	13270	13270	13270	248
324	20230703	143500	887048850	13270	13270	13270	13270	0
325	20230703	143400	887048850	13270	13270	13270	13270	0
326	20230703	143300	887048850	13270	13270	13270	13270	7
327	20230703	143200	886955960	13270	13270	13270	13270	0
328	20230703	143100	886955960	13270	13270	13270	13270	0
329	20230703	143000	886955960	13270	13270	13270	13270	5
330	20230703	142900	886889610	13210	13210	13210	13210	0
331	20230703	142800	886889610	13210	13210	13210	13210	1
332	20230703	142700	886876400	13210	13210	13210	13210	6
333	20230703	142600	886797140	13200	13200	13200	13200	0
334	20230703	142500	886797140	13200	13200	13200	13200	0
335	20230703	142400	886797140	13200	13210	13210	13200	1119
336	20230703	142300	872024560	13210	13210	13210	13210	50
337	20230703	142200	871364060	13210	13210	13210	13210	201
338	20230703	142100	868708850	13210	13210	13210	13210	0
339	20230703	142000	868708850	13210	13210	13210	13210	0
340	20230703	141900	868708850	13210	13210	13210	13210	100
341	20230703	141800	867387850	13200	13230	13230	13200	1590
342	20230703	141700	846378140	13240	13240	13240	13240	200
343	20230703	141600	843730140	13270	13270	13270	13270	1
344	20230703	141500	843716870	13270	13240	13270	13240	502
345	20230703	141400	837070330	13240	13270	13270	13240	49
346	20230703	141300	836421540	13240	13240	13240	13240	23
347	20230703	141200	836117020	13240	13240	13240	13240	70
348	20230703	141100	835190220	13240	13260	13260	13240	100
349	20230703	141000	833865630	13260	13260	13260	13260	44
350	20230703	140900	833282190	13260	13260	13260	13260	0
351	20230703	140800	833282190	13260	13260	13260	13260	0
352	20230703	140700	833282190	13260	13260	13260	13260	2
353	20230703	140600	833255670	13260	13260	13260	13260	4
354	20230703	140500	833202630	13250	13250	13250	13250	0
355	20230703	140400	833202630	13250	13250	13250	13250	0
356	20230703	140300	833202630	13250	13250	13250	13250	100
357	20230703	140200	831877630	13270	13270	13270	13270	0
358	20230703	140100	831877630	13270	13260	13270	13260	28
359	20230703	140000	831506270	13270	13270	13270	13270	3
360	20230703	135900	831466460	13270	13270	13270	13270	0
361	20230703	135800	831466460	13270	13270	13270	13270	23
362	20230703	135700	831161250	13270	13270	13270	13270	0
363	20230703	135600	831161250	13270	13270	13270	13270	0
364	20230703	135500	831161250	13270	13270	13270	13270	0
365	20230703	135400	831161250	13270	13270	13270	13270	0
366	20230703	135300	831161250	13270	13270	13270	13270	0
367	20230703	135200	831161250	13270	13270	13270	13270	0
368	20230703	135100	831161250	13270	13270	13270	13270	0
369	20230703	135000	831161250	13270	13260	13270	13260	200
370	20230703	134900	828508250	13250	13250	13250	13250	52
371	20230703	134800	827819250	13250	13250	13250	13250	30
372	20230703	134700	827421750	13240	13290	13290	13240	2120
373	20230703	134600	799295300	13290	13290	13290	13290	13
374	20230703	134500	799122530	13290	13290	13290	13290	260
375	20230703	134400	795667130	13290	13290	13290	13290	200
376	20230703	134300	793009130	13290	13310	13310	13290	280
377	20230703	134200	789285250	13300	13300	13300	13300	0
378	20230703	134100	789285250	13300	13300	13300	13300	0
379	20230703	134000	789285250	13300	13300	13300	13300	5
380	20230703	133900	789218750	13300	13300	13300	13300	452
381	20230703	133800	783207150	13290	13290	13290	13290	0
382	20230703	133700	783207150	13290	13290	13290	13290	50
383	20230703	133600	782542650	13300	13290	13300	13290	220
384	20230703	133500	779618650	13300	13300	13300	13290	273
385	20230703	133400	775988350	13300	13300	13300	13300	25
386	20230703	133300	775655850	13320	13320	13320	13320	0
387	20230703	133200	775655850	13320	13320	13320	13320	200
388	20230703	133100	772991850	13320	13320	13320	13320	200
389	20230703	133000	770327850	13320	13320	13320	13320	400
390	20230703	132900	764999850	13320	13320	13320	13320	2
391	20230703	132800	764973210	13340	13340	13340	13340	0
392	20230703	132700	764973210	13340	13340	13340	13340	0
393	20230703	132600	764973210	13340	13340	13340	13340	0
394	20230703	132500	764973210	13340	13340	13340	13340	2
395	20230703	132400	764946530	13340	13320	13340	13300	2005
396	20230703	132300	738277980	13320	13320	13320	13320	0
397	20230703	132200	738277980	13320	13320	13320	13320	0
398	20230703	132100	738277980	13320	13320	13320	13320	0
399	20230703	132000	738277980	13320	13320	13320	13320	0
400	20230703	131900	738277980	13320	13320	13320	13320	15
401	20230703	131800	738078180	13320	13330	13330	13320	400
402	20230703	131700	732748180	13330	13330	13330	13330	65
403	20230703	131600	731881730	13320	13320	13320	13320	20
404	20230703	131500	731615330	13330	13330	13330	13330	0
405	20230703	131400	731615330	13330	13330	13330	13330	0
406	20230703	131300	731615330	13330	13330	13330	13330	0
407	20230703	131200	731615330	13330	13330	13330	13330	27
408	20230703	131100	731255420	13320	13320	13320	13320	21
409	20230703	131000	730975700	13320	13320	13320	13320	0
410	20230703	130900	730975700	13320	13320	13320	13320	0
411	20230703	130800	730975700	13320	13320	13320	13320	0
412	20230703	130700	730975700	13320	13320	13320	13320	1
413	20230703	130600	730962380	13320	13320	13320	13320	0
414	20230703	130500	730962380	13320	13320	13320	13320	169
415	20230703	130400	728711300	13320	13320	13320	13320	0
416	20230703	130300	728711300	13320	13310	13320	13310	26
417	20230703	130200	728365220	13310	13300	13310	13300	34
418	20230703	130100	727912970	13300	13300	13300	13300	0
419	20230703	130000	727912970	13300	13300	13300	13300	272
420	20230703	125900	724295370	13300	13310	13310	13300	80
421	20230703	125800	723230880	13300	13300	13300	13300	85
422	20230703	125700	722100380	13290	13290	13290	13290	3
423	20230703	125600	722060510	13280	13280	13280	13280	0
424	20230703	125500	722060510	13280	13280	13280	13280	546
425	20230703	125400	714809630	13280	13280	13280	13280	135
426	20230703	125300	713016830	13270	13270	13270	13270	0
427	20230703	125200	713016830	13270	13290	13290	13270	1270
428	20230703	125100	696158780	13290	13290	13290	13290	0
429	20230703	125000	696158780	13290	13300	13300	13290	402
430	20230703	124900	690815550	13300	13300	13300	13300	0
431	20230703	124800	690815550	13300	13300	13300	13300	353
432	20230703	124700	686120650	13300	13320	13320	13300	70
433	20230703	124600	685189000	13310	13310	13310	13310	25
434	20230703	124500	684856250	13310	13320	13320	13310	400
435	20230703	124400	679529350	13320	13320	13320	13320	8
436	20230703	124300	679422790	13320	13320	13320	13320	0
437	20230703	124200	679422790	13320	13320	13320	13320	1
438	20230703	124100	679409470	13320	13320	13320	13320	0
439	20230703	124000	679409470	13320	13320	13320	13320	1
440	20230703	123900	679396150	13320	13320	13320	13320	15
441	20230703	123800	679196350	13340	13350	13350	13340	2931
442	20230703	123700	640094750	13350	13350	13350	13350	0
443	20230703	123600	640094750	13350	13350	13350	13350	5
444	20230703	123500	640028000	13350	13350	13350	13350	10
445	20230703	123400	639894500	13350	13350	13350	13350	77
446	20230703	123300	638866550	13350	13360	13360	13350	124
447	20230703	123200	637210560	13360	13360	13360	13360	19
448	20230703	123100	636956720	13350	13350	13360	13350	523
449	20230703	123000	629974650	13350	13350	13360	13350	20
450	20230703	122900	629707640	13360	13360	13360	13360	19
451	20230703	122800	629453800	13360	13360	13360	13360	331
452	20230703	122700	625031640	13360	13360	13360	13360	3
453	20230703	122600	624991560	13350	13350	13350	13350	108
454	20230703	122500	623549760	13340	13340	13340	13340	0
455	20230703	122400	623549760	13340	13340	13340	13340	0
456	20230703	122300	623549760	13340	13340	13340	13340	0
457	20230703	122200	623549760	13340	13340	13340	13340	0
458	20230703	122100	623549760	13340	13340	13340	13340	0
459	20230703	122000	623549760	13340	13340	13340	13340	12
460	20230703	121900	623389680	13340	13350	13350	13340	244
461	20230703	121800	620133770	13350	13360	13360	13350	12
462	20230703	121700	619973500	13360	13350	13360	13350	40
463	20230703	121600	619439310	13350	13350	13350	13350	10
464	20230703	121500	619305810	13340	13350	13350	13340	25
465	20230703	121400	618972220	13360	13350	13360	13350	31
466	20230703	121300	618558350	13340	13340	13340	13340	0
467	20230703	121200	618558350	13340	13340	13340	13330	135
468	20230703	121100	616758500	13350	13350	13350	13350	5
469	20230703	121000	616691750	13350	13350	13350	13350	0
470	20230703	120900	616691750	13350	13350	13350	13350	9
471	20230703	120800	616571600	13350	13350	13350	13350	211
472	20230703	120700	613754750	13350	13350	13350	13350	0
473	20230703	120600	613754750	13350	13350	13350	13350	459
474	20230703	120500	607627100	13360	13360	13360	13360	2
475	20230703	120400	607600380	13350	13350	13350	13350	75
476	20230703	120300	606599130	13370	13370	13370	13370	10
477	20230703	120200	606465430	13370	13370	13370	13370	0
478	20230703	120100	606465430	13370	13370	13370	13370	427
479	20230703	120000	600756440	13370	13360	13370	13360	297
480	20230703	115900	596788420	13350	13350	13350	13350	7
481	20230703	115800	596694970	13350	13330	13350	13330	757
482	20230703	115700	586589420	13330	13330	13330	13330	591
483	20230703	115600	578711390	13340	13340	13340	13340	302
484	20230703	115500	574682710	13340	13330	13340	13330	189
485	20230703	115400	572163330	13330	13330	13330	13330	182
486	20230703	115300	569737270	13340	13340	13340	13340	0
487	20230703	115200	569737270	13340	13340	13340	13340	0
488	20230703	115100	569737270	13340	13340	13340	13340	0
489	20230703	115000	569737270	13340	13340	13340	13340	0
490	20230703	114900	569737270	13340	13340	13340	13340	0
491	20230703	114800	569737270	13340	13340	13340	13340	33
492	20230703	114700	569297050	13340	13340	13340	13340	0
493	20230703	114600	569297050	13340	13340	13340	13340	0
494	20230703	114500	569297050	13340	13340	13340	13340	0
495	20230703	114400	569297050	13340	13340	13340	13340	0
496	20230703	114300	569297050	13340	13340	13340	13340	0
497	20230703	114200	569297050	13340	13340	13340	13340	491
498	20230703	114100	562747110	13340	13340	13340	13340	0
499	20230703	114000	562747110	13340	13340	13340	13340	5
500	20230703	113900	562680410	13340	13340	13340	13340	52
501	20230703	113800	561986730	13340	13340	13340	13340	0
502	20230703	113700	561986730	13340	13340	13340	13340	0
503	20230703	113600	561986730	13340	13340	13340	13340	0
504	20230703	113500	561986730	13340	13340	13340	13340	20
505	20230703	113400	561719930	13320	13330	13350	13320	22
506	20230703	113300	561426660	13340	13340	13350	13340	400
507	20230703	113200	556090630	13360	13360	13360	13360	0
508	20230703	113100	556090630	13360	13360	13360	13360	0
509	20230703	113000	556090630	13360	13360	13360	13360	0
510	20230703	112900	556090630	13360	13360	13360	13360	23
511	20230703	112800	555783350	13370	13370	13370	13370	0
512	20230703	112700	555783350	13370	13370	13370	13370	0
513	20230703	112600	555783350	13370	13370	13370	13370	0
514	20230703	112500	555783350	13370	13370	13370	13370	0
515	20230703	112400	555783350	13370	13370	13370	13370	1
516	20230703	112300	555769980	13320	13360	13370	13320	843
517	20230703	112200	544508990	13360	13330	13360	13330	1500
518	20230703	112100	524493570	13330	13330	13330	13330	64
519	20230703	112000	523640450	13330	13330	13330	13330	0
520	20230703	111900	523640450	13330	13310	13330	13310	228
521	20230703	111800	520603610	13310	13310	13310	13310	265
522	20230703	111700	517076460	13320	13320	13320	13320	397
523	20230703	111600	511788420	13310	13300	13310	13300	90
524	20230703	111500	510590620	13300	13300	13310	13300	522
525	20230703	111400	503644230	13300	13290	13300	13290	184
526	20230703	111300	501197550	13290	13290	13290	13290	0
527	20230703	111200	501197550	13290	13290	13290	13290	0
528	20230703	111100	501197550	13290	13290	13290	13290	1
529	20230703	111000	501184260	13260	13260	13260	13260	0
530	20230703	110900	501184260	13260	13260	13260	13260	0
531	20230703	110800	501184260	13260	13260	13260	13260	0
532	20230703	110700	501184260	13260	13260	13260	13260	141
533	20230703	110600	499314600	13310	13310	13310	13310	0
534	20230703	110500	499314600	13310	13310	13310	13310	0
535	20230703	110400	499314600	13310	13310	13310	13310	0
536	20230703	110300	499314600	13310	13310	13310	13310	0
537	20230703	110200	499314600	13310	13310	13310	13310	0
538	20230703	110100	499314600	13310	13310	13310	13310	34
539	20230703	110000	498862060	13310	13310	13310	13250	917
540	20230703	105900	486687920	13310	13270	13310	13270	1638
541	20230703	105800	464913250	13260	13270	13270	13260	500
542	20230703	105700	458281240	13280	13280	13280	13280	0
543	20230703	105600	458281240	13280	13280	13280	13280	164
544	20230703	105500	456103320	13280	13280	13280	13280	114
545	20230703	105400	454589400	13290	13290	13290	13290	42
546	20230703	105300	454031220	13290	13290	13290	13290	1
547	20230703	105200	454017930	13280	13290	13290	13280	796
548	20230703	105100	443440040	13290	13280	13290	13280	303
549	20230703	105000	439413670	13290	13290	13290	13290	3
550	20230703	104900	439373800	13290	13290	13290	13290	407
551	20230703	104800	433964770	13280	13290	13290	13280	15
552	20230703	104700	433765520	13290	13290	13290	13290	5
553	20230703	104600	433699070	13280	13280	13280	13280	0
554	20230703	104500	433699070	13280	13290	13290	13280	272
555	20230703	104400	430084200	13260	13260	13260	13260	0
556	20230703	104300	430084200	13260	13260	13260	13260	0
557	20230703	104200	430084200	13260	13260	13260	13260	50
558	20230703	104100	429421200	13260	13300	13300	13260	701
559	20230703	104000	420125900	13300	13290	13300	13290	2039
560	20230703	103900	393027390	13290	13270	13290	13270	1326
561	20230703	103800	375421110	13270	13270	13270	13270	0
562	20230703	103700	375421110	13270	13270	13270	13270	1
563	20230703	103600	375407840	13270	13270	13270	13270	110
564	20230703	103500	373948140	13270	13270	13280	13270	1914
565	20230703	103400	348537850	13260	13260	13260	13260	3
566	20230703	103300	348498070	13260	13260	13260	13260	210
567	20230703	103200	345713470	13240	13240	13240	13240	359
568	20230703	103100	340960310	13240	13240	13240	13240	150
569	20230703	103000	338974310	13240	13240	13240	13240	0
570	20230703	102900	338974310	13240	13240	13240	13240	0
571	20230703	102800	338974310	13240	13240	13240	13240	66
572	20230703	102700	338100470	13240	13240	13240	13240	1
573	20230703	102600	338087230	13240	13240	13240	13240	0
574	20230703	102500	338087230	13240	13230	13240	13230	43
575	20230703	102400	337518070	13230	13230	13230	13230	70
576	20230703	102300	336591970	13230	13230	13230	13230	50
577	20230703	102200	335930470	13230	13230	13230	13230	1
578	20230703	102100	335917240	13230	13230	13230	13230	23
579	20230703	102000	335612950	13230	13250	13250	13230	14
580	20230703	101900	335427690	13240	13240	13240	13240	0
581	20230703	101800	335427690	13240	13240	13240	13240	321
582	20230703	101700	331177650	13240	13240	13240	13240	198
583	20230703	101600	328556130	13240	13240	13240	13240	0
584	20230703	101500	328556130	13240	13240	13240	13240	0
585	20230703	101400	328556130	13240	13240	13240	13240	250
586	20230703	101300	325246130	13240	13240	13240	13240	0
587	20230703	101200	325246130	13240	13240	13240	13240	0
588	20230703	101100	325246130	13240	13240	13240	13240	251
589	20230703	101000	321922890	13260	13260	13260	13260	4
590	20230703	100900	321869850	13270	13270	13270	13270	200
591	20230703	100800	319215850	13270	13270	13270	13270	14
592	20230703	100700	319030070	13270	13270	13270	13270	0
593	20230703	100600	319030070	13270	13270	13270	13260	77
594	20230703	100500	318008740	13270	13270	13270	13270	3
595	20230703	100400	317968930	13270	13270	13270	13270	0
596	20230703	100300	317968930	13270	13270	13270	13270	11
597	20230703	100200	317822960	13220	13270	13270	13220	372
598	20230703	100100	312892100	13280	13270	13280	13270	47
599	20230703	100000	312268080	13270	13270	13270	13270	107
600	20230703	095900	310848190	13270	13250	13270	13250	41
601	20230703	095800	310304680	13250	13220	13250	13220	160
602	20230703	095700	308184860	13220	13230	13240	13220	183
603	20230703	095600	305764560	13230	13250	13250	13230	104
604	20230703	095500	304388520	13250	13250	13250	13240	163
605	20230703	095400	302228820	13250	13240	13250	13240	519
606	20230703	095300	295357070	13240	13240	13240	13240	20
607	20230703	095200	295092270	13240	13230	13240	13220	432
608	20230703	095100	289376470	13230	13230	13230	13230	101
609	20230703	095000	288040240	13240	13240	13240	13240	123
610	20230703	094900	286411720	13240	13240	13240	13240	250
611	20230703	094800	283101720	13230	13240	13240	13230	23
612	20230703	094700	282797220	13240	13260	13260	13240	144
613	20230703	094600	280888400	13280	13290	13290	13260	850
614	20230703	094500	269609070	13290	13290	13290	13290	1
615	20230703	094400	269595780	13300	13300	13300	13300	70
616	20230703	094300	268664780	13300	13300	13310	13300	61
617	20230703	094200	267853400	13300	13290	13300	13290	134
618	20230703	094100	266071750	13290	13290	13290	13290	80
619	20230703	094000	265008550	13290	13280	13300	13280	148
620	20230703	093900	263042820	13290	13300	13300	13290	24
621	20230703	093800	262723850	13310	13320	13320	13310	22
622	20230703	093700	262430990	13280	13330	13330	13280	198
623	20230703	093600	259798210	13330	13320	13340	13320	102
624	20230703	093500	258438840	13310	13300	13310	13300	332
625	20230703	093400	254023140	13290	13300	13300	13280	242
626	20230703	093300	250807330	13320	13280	13330	13280	373
627	20230703	093200	245841760	13320	13290	13330	13270	2577
628	20230703	093100	211567640	13290	13280	13290	13280	119
629	20230703	093000	209987310	13280	13280	13290	13280	59
630	20230703	092900	209203760	13280	13260	13300	13260	2104
631	20230703	092800	181254150	13260	13270	13270	13260	13
632	20230703	092700	181081740	13270	13250	13280	13250	1895
633	20230703	092600	155957770	13240	13200	13240	13200	270
634	20230703	092500	152383820	13190	13200	13200	13190	50
635	20230703	092400	151724220	13250	13230	13250	13180	468
636	20230703	092300	145528400	13180	13180	13180	13180	1
637	20230703	092200	145515220	13180	13180	13180	13180	15
638	20230703	092100	145317520	13180	13200	13200	13180	201
639	20230703	092000	142667100	13180	13200	13250	13180	1651
640	20230703	091900	120823650	13200	13220	13220	13200	360
641	20230703	091800	116067330	13220	13170	13220	13170	412
642	20230703	091700	110626400	13170	13190	13200	13170	60
643	20230703	091600	109834720	13200	13200	13200	13170	124
644	20230703	091500	108198280	13170	13170	13170	13170	5
645	20230703	091400	108132430	13170	13220	13230	13170	872
646	20230703	091300	96618240	13220	13150	13220	13150	2191
647	20230703	091200	67697220	13140	13130	13140	13130	8
648	20230703	091100	67592160	13130	13110	13130	13110	78
649	20230703	091000	66568180	13110	13110	13110	13110	20
650	20230703	090900	66305980	13130	13120	13130	13120	50
651	20230703	090800	65649680	13130	13160	13160	13130	781
652	20230703	090700	55389400	13190	13190	13190	13190	0
653	20230703	090600	55389400	13190	13200	13200	13190	12
654	20230703	090500	55231100	13200	13160	13210	13160	1486
655	20230703	090400	35626250	13180	13120	13180	13110	487
656	20230703	090300	29222020	13120	13040	13120	13040	446
657	20230703	090200	23394820	13120	13050	13120	13050	512
658	20230703	090100	16701500	13080	13050	13080	12960	436
659	20230703	090000	11046400	13050	12980	13050	12980	851