KissMeData/290120/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202700	813942450	5570	5570	5570	5570	4072
3	20230703	202600	813942450	5570	5570	5570	5570	0
4	20230703	202500	813942450	5570	5570	5570	5570	0
5	20230703	202400	813942450	5570	5570	5570	5570	0
6	20230703	202300	813942450	5570	5570	5570	5570	0
7	20230703	202200	813942450	5570	5570	5570	5570	0
8	20230703	202100	813942450	5570	5570	5570	5570	0
9	20230703	202000	813942450	5570	5570	5570	5570	0
10	20230703	201900	813942450	5570	5570	5570	5570	0
11	20230703	201800	813942450	5570	5570	5570	5570	0
12	20230703	201700	813942450	5570	5570	5570	5570	0
13	20230703	201600	813942450	5570	5570	5570	5570	0
14	20230703	201500	813942450	5570	5570	5570	5570	0
15	20230703	201400	813942450	5570	5570	5570	5570	0
16	20230703	201300	813942450	5570	5570	5570	5570	0
17	20230703	201200	813942450	5570	5570	5570	5570	0
18	20230703	201100	813942450	5570	5570	5570	5570	0
19	20230703	201000	813942450	5570	5570	5570	5570	0
20	20230703	200900	813942450	5570	5570	5570	5570	0
21	20230703	200800	813942450	5570	5570	5570	5570	0
22	20230703	200700	813942450	5570	5570	5570	5570	0
23	20230703	200600	813942450	5570	5570	5570	5570	0
24	20230703	200500	813942450	5570	5570	5570	5570	0
25	20230703	200400	813942450	5570	5570	5570	5570	0
26	20230703	200300	813942450	5570	5570	5570	5570	0
27	20230703	200200	813942450	5570	5570	5570	5570	0
28	20230703	200100	813942450	5570	5570	5570	5570	0
29	20230703	200000	813942450	5570	5570	5570	5570	0
30	20230703	195900	813942450	5570	5570	5570	5570	0
31	20230703	195800	813942450	5570	5570	5570	5570	0
32	20230703	195700	813942450	5570	5570	5570	5570	4072
33	20230703	195600	813942450	5570	5570	5570	5570	0
34	20230703	195500	813942450	5570	5570	5570	5570	0
35	20230703	195400	813942450	5570	5570	5570	5570	0
36	20230703	195300	813942450	5570	5570	5570	5570	0
37	20230703	195200	813942450	5570	5570	5570	5570	0
38	20230703	195100	813942450	5570	5570	5570	5570	0
39	20230703	195000	813942450	5570	5570	5570	5570	0
40	20230703	194900	813942450	5570	5570	5570	5570	0
41	20230703	194800	813942450	5570	5570	5570	5570	0
42	20230703	194700	813942450	5570	5570	5570	5570	0
43	20230703	194600	813942450	5570	5570	5570	5570	0
44	20230703	194500	813942450	5570	5570	5570	5570	0
45	20230703	194400	813942450	5570	5570	5570	5570	0
46	20230703	194300	813942450	5570	5570	5570	5570	0
47	20230703	194200	813942450	5570	5570	5570	5570	0
48	20230703	194100	813942450	5570	5570	5570	5570	0
49	20230703	194000	813942450	5570	5570	5570	5570	0
50	20230703	193900	813942450	5570	5570	5570	5570	0
51	20230703	193800	813942450	5570	5570	5570	5570	0
52	20230703	193700	813942450	5570	5570	5570	5570	0
53	20230703	193600	813942450	5570	5570	5570	5570	0
54	20230703	193500	813942450	5570	5570	5570	5570	0
55	20230703	193400	813942450	5570	5570	5570	5570	0
56	20230703	193300	813942450	5570	5570	5570	5570	0
57	20230703	193200	813942450	5570	5570	5570	5570	0
58	20230703	193100	813942450	5570	5570	5570	5570	0
59	20230703	193000	813942450	5570	5570	5570	5570	0
60	20230703	192900	813942450	5570	5570	5570	5570	0
61	20230703	192800	813942450	5570	5570	5570	5570	0
62	20230703	192700	813942450	5570	5570	5570	5570	4072
63	20230703	192600	813942450	5570	5570	5570	5570	0
64	20230703	192500	813942450	5570	5570	5570	5570	0
65	20230703	192400	813942450	5570	5570	5570	5570	0
66	20230703	192300	813942450	5570	5570	5570	5570	0
67	20230703	192200	813942450	5570	5570	5570	5570	0
68	20230703	192100	813942450	5570	5570	5570	5570	0
69	20230703	192000	813942450	5570	5570	5570	5570	0
70	20230703	191900	813942450	5570	5570	5570	5570	0
71	20230703	191800	813942450	5570	5570	5570	5570	0
72	20230703	191700	813942450	5570	5570	5570	5570	0
73	20230703	191600	813942450	5570	5570	5570	5570	0
74	20230703	191500	813942450	5570	5570	5570	5570	0
75	20230703	191400	813942450	5570	5570	5570	5570	0
76	20230703	191300	813942450	5570	5570	5570	5570	0
77	20230703	191200	813942450	5570	5570	5570	5570	0
78	20230703	191100	813942450	5570	5570	5570	5570	0
79	20230703	191000	813942450	5570	5570	5570	5570	0
80	20230703	190900	813942450	5570	5570	5570	5570	0
81	20230703	190800	813942450	5570	5570	5570	5570	0
82	20230703	190700	813942450	5570	5570	5570	5570	0
83	20230703	190600	813942450	5570	5570	5570	5570	0
84	20230703	190500	813942450	5570	5570	5570	5570	0
85	20230703	190400	813942450	5570	5570	5570	5570	0
86	20230703	190300	813942450	5570	5570	5570	5570	0
87	20230703	190200	813942450	5570	5570	5570	5570	0
88	20230703	190100	813942450	5570	5570	5570	5570	0
89	20230703	190000	813942450	5570	5570	5570	5570	0
90	20230703	185900	813942450	5570	5570	5570	5570	0
91	20230703	185800	813942450	5570	5570	5570	5570	0
92	20230703	185700	813942450	5570	5570	5570	5570	4072
93	20230703	185600	813942450	5570	5570	5570	5570	0
94	20230703	185500	813942450	5570	5570	5570	5570	0
95	20230703	185400	813942450	5570	5570	5570	5570	0
96	20230703	185300	813942450	5570	5570	5570	5570	0
97	20230703	185200	813942450	5570	5570	5570	5570	0
98	20230703	185100	813942450	5570	5570	5570	5570	0
99	20230703	185000	813942450	5570	5570	5570	5570	0
100	20230703	184900	813942450	5570	5570	5570	5570	0
101	20230703	184800	813942450	5570	5570	5570	5570	0
102	20230703	184700	813942450	5570	5570	5570	5570	0
103	20230703	184600	813942450	5570	5570	5570	5570	0
104	20230703	184500	813942450	5570	5570	5570	5570	0
105	20230703	184400	813942450	5570	5570	5570	5570	0
106	20230703	184300	813942450	5570	5570	5570	5570	0
107	20230703	184200	813942450	5570	5570	5570	5570	0
108	20230703	184100	813942450	5570	5570	5570	5570	0
109	20230703	184000	813942450	5570	5570	5570	5570	0
110	20230703	183900	813942450	5570	5570	5570	5570	0
111	20230703	183800	813942450	5570	5570	5570	5570	0
112	20230703	183700	813942450	5570	5570	5570	5570	0
113	20230703	183600	813942450	5570	5570	5570	5570	0
114	20230703	183500	813942450	5570	5570	5570	5570	0
115	20230703	183400	813942450	5570	5570	5570	5570	0
116	20230703	183300	813942450	5570	5570	5570	5570	0
117	20230703	183200	813942450	5570	5570	5570	5570	0
118	20230703	183100	813942450	5570	5570	5570	5570	0
119	20230703	183000	813942450	5570	5570	5570	5570	0
120	20230703	182900	813942450	5570	5570	5570	5570	0
121	20230703	182800	813942450	5570	5570	5570	5570	0
122	20230703	182700	813942450	5570	5570	5570	5570	4072
123	20230703	182600	813942450	5570	5570	5570	5570	0
124	20230703	182500	813942450	5570	5570	5570	5570	0
125	20230703	182400	813942450	5570	5570	5570	5570	0
126	20230703	182300	813942450	5570	5570	5570	5570	0
127	20230703	182200	813942450	5570	5570	5570	5570	0
128	20230703	182100	813942450	5570	5570	5570	5570	0
129	20230703	182000	813942450	5570	5570	5570	5570	0
130	20230703	181900	813942450	5570	5570	5570	5570	0
131	20230703	181800	813942450	5570	5570	5570	5570	0
132	20230703	181700	813942450	5570	5570	5570	5570	0
133	20230703	181600	813942450	5570	5570	5570	5570	0
134	20230703	181500	813942450	5570	5570	5570	5570	0
135	20230703	181400	813942450	5570	5570	5570	5570	0
136	20230703	181300	813942450	5570	5570	5570	5570	0
137	20230703	181200	813942450	5570	5570	5570	5570	0
138	20230703	181100	813942450	5570	5570	5570	5570	0
139	20230703	181000	813942450	5570	5570	5570	5570	0
140	20230703	180900	813942450	5570	5570	5570	5570	0
141	20230703	180800	813942450	5570	5570	5570	5570	0
142	20230703	180700	813942450	5570	5570	5570	5570	0
143	20230703	180600	813942450	5570	5570	5570	5570	0
144	20230703	180500	813942450	5570	5570	5570	5570	0
145	20230703	180400	813942450	5570	5570	5570	5570	0
146	20230703	180300	813942450	5570	5570	5570	5570	0
147	20230703	180200	813942450	5570	5570	5570	5570	0
148	20230703	180100	813942450	5570	5570	5570	5570	0
149	20230703	180000	813942450	5570	5570	5570	5570	0
150	20230703	175900	813942450	5570	5570	5570	5570	0
151	20230703	175800	813942450	5570	5570	5570	5570	0
152	20230703	175700	813942450	5570	5570	5570	5570	4072
153	20230703	175600	813942450	5570	5570	5570	5570	0
154	20230703	175500	813942450	5570	5570	5570	5570	0
155	20230703	175400	813942450	5570	5570	5570	5570	0
156	20230703	175300	813942450	5570	5570	5570	5570	0
157	20230703	175200	813942450	5570	5570	5570	5570	0
158	20230703	175100	813942450	5570	5570	5570	5570	0
159	20230703	175000	813942450	5570	5570	5570	5570	0
160	20230703	174900	813942450	5570	5570	5570	5570	0
161	20230703	174800	813942450	5570	5570	5570	5570	0
162	20230703	174700	813942450	5570	5570	5570	5570	0
163	20230703	174600	813942450	5570	5570	5570	5570	0
164	20230703	174500	813942450	5570	5570	5570	5570	0
165	20230703	174400	813942450	5570	5570	5570	5570	0
166	20230703	174300	813942450	5570	5570	5570	5570	0
167	20230703	174200	813942450	5570	5570	5570	5570	0
168	20230703	174100	813942450	5570	5570	5570	5570	0
169	20230703	174000	813942450	5570	5570	5570	5570	0
170	20230703	173900	813942450	5570	5570	5570	5570	0
171	20230703	173800	813942450	5570	5570	5570	5570	0
172	20230703	173700	813942450	5570	5570	5570	5570	0
173	20230703	173600	813942450	5570	5570	5570	5570	0
174	20230703	173500	813942450	5570	5570	5570	5570	0
175	20230703	173400	813942450	5570	5570	5570	5570	0
176	20230703	173300	813942450	5570	5570	5570	5570	0
177	20230703	173200	813942450	5570	5570	5570	5570	0
178	20230703	173100	813942450	5570	5570	5570	5570	0
179	20230703	173000	813942450	5570	5570	5570	5570	0
180	20230703	172900	813942450	5570	5570	5570	5570	0
181	20230703	172800	813942450	5570	5570	5570	5570	0
182	20230703	172700	813942450	5570	5570	5570	5570	4072
183	20230703	172600	813942450	5570	5570	5570	5570	0
184	20230703	172500	813942450	5570	5570	5570	5570	0
185	20230703	172400	813942450	5570	5570	5570	5570	0
186	20230703	172300	813942450	5570	5570	5570	5570	0
187	20230703	172200	813942450	5570	5570	5570	5570	0
188	20230703	172100	813942450	5570	5570	5570	5570	0
189	20230703	172000	813942450	5570	5570	5570	5570	0
190	20230703	171900	813942450	5570	5570	5570	5570	0
191	20230703	171800	813942450	5570	5570	5570	5570	0
192	20230703	171700	813942450	5570	5570	5570	5570	0
193	20230703	171600	813942450	5570	5570	5570	5570	0
194	20230703	171500	813942450	5570	5570	5570	5570	0
195	20230703	171400	813942450	5570	5570	5570	5570	0
196	20230703	171300	813942450	5570	5570	5570	5570	0
197	20230703	171200	813942450	5570	5570	5570	5570	0
198	20230703	171100	813942450	5570	5570	5570	5570	0
199	20230703	171000	813942450	5570	5570	5570	5570	0
200	20230703	170900	813942450	5570	5570	5570	5570	0
201	20230703	170800	813942450	5570	5570	5570	5570	0
202	20230703	170700	813942450	5570	5570	5570	5570	0
203	20230703	170600	813942450	5570	5570	5570	5570	0
204	20230703	170500	813942450	5570	5570	5570	5570	0
205	20230703	170400	813942450	5570	5570	5570	5570	0
206	20230703	170300	813942450	5570	5570	5570	5570	0
207	20230703	170200	813942450	5570	5570	5570	5570	0
208	20230703	170100	813942450	5570	5570	5570	5570	0
209	20230703	170000	813942450	5570	5570	5570	5570	0
210	20230703	165900	813942450	5570	5570	5570	5570	0
211	20230703	165800	813942450	5570	5570	5570	5570	0
212	20230703	165700	813942450	5570	5570	5570	5570	4072
213	20230703	165600	813942450	5570	5570	5570	5570	0
214	20230703	165500	813942450	5570	5570	5570	5570	0
215	20230703	165400	813942450	5570	5570	5570	5570	0
216	20230703	165300	813942450	5570	5570	5570	5570	0
217	20230703	165200	813942450	5570	5570	5570	5570	0
218	20230703	165100	813942450	5570	5570	5570	5570	0
219	20230703	165000	813942450	5570	5570	5570	5570	0
220	20230703	164900	813942450	5570	5570	5570	5570	0
221	20230703	164800	813942450	5570	5570	5570	5570	0
222	20230703	164700	813942450	5570	5570	5570	5570	0
223	20230703	164600	813942450	5570	5570	5570	5570	0
224	20230703	164500	813942450	5570	5570	5570	5570	0
225	20230703	164400	813942450	5570	5570	5570	5570	0
226	20230703	164300	813942450	5570	5570	5570	5570	0
227	20230703	164200	813942450	5570	5570	5570	5570	0
228	20230703	164100	813942450	5570	5570	5570	5570	0
229	20230703	164000	813942450	5570	5570	5570	5570	0
230	20230703	163900	813942450	5570	5570	5570	5570	0
231	20230703	163800	813942450	5570	5570	5570	5570	0
232	20230703	163700	813942450	5570	5570	5570	5570	0
233	20230703	163600	813942450	5570	5570	5570	5570	0
234	20230703	163500	813942450	5570	5570	5570	5570	0
235	20230703	163400	813942450	5570	5570	5570	5570	0
236	20230703	163300	813942450	5570	5570	5570	5570	0
237	20230703	163200	813942450	5570	5570	5570	5570	0
238	20230703	163100	813942450	5570	5570	5570	5570	0
239	20230703	163000	813942450	5570	5570	5570	5570	0
240	20230703	162900	813942450	5570	5570	5570	5570	0
241	20230703	162800	813942450	5570	5570	5570	5570	0
242	20230703	162700	813942450	5570	5570	5570	5570	4072
243	20230703	162600	813942450	5570	5570	5570	5570	0
244	20230703	162500	813942450	5570	5570	5570	5570	0
245	20230703	162400	813942450	5570	5570	5570	5570	0
246	20230703	162300	813942450	5570	5570	5570	5570	0
247	20230703	162200	813942450	5570	5570	5570	5570	0
248	20230703	162100	813942450	5570	5570	5570	5570	0
249	20230703	162000	813942450	5570	5570	5570	5570	0
250	20230703	161900	813942450	5570	5570	5570	5570	0
251	20230703	161800	813942450	5570	5570	5570	5570	0
252	20230703	161700	813942450	5570	5570	5570	5570	0
253	20230703	161600	813942450	5570	5570	5570	5570	0
254	20230703	161500	813942450	5570	5570	5570	5570	0
255	20230703	161400	813942450	5570	5570	5570	5570	0
256	20230703	161300	813942450	5570	5570	5570	5570	0
257	20230703	161200	813942450	5570	5570	5570	5570	0
258	20230703	161100	813942450	5570	5570	5570	5570	0
259	20230703	161000	813942450	5570	5570	5570	5570	0
260	20230703	160900	813942450	5570	5570	5570	5570	0
261	20230703	160800	813942450	5570	5570	5570	5570	0
262	20230703	160700	813942450	5570	5570	5570	5570	0
263	20230703	160600	813942450	5570	5570	5570	5570	0
264	20230703	160500	813942450	5570	5570	5570	5570	0
265	20230703	160400	813942450	5570	5570	5570	5570	0
266	20230703	160300	813942450	5570	5570	5570	5570	0
267	20230703	160200	813942450	5570	5570	5570	5570	0
268	20230703	160100	813942450	5570	5570	5570	5570	0
269	20230703	160000	813942450	5570	5570	5570	5570	0
270	20230703	155900	813942450	5570	5570	5570	5570	0
271	20230703	155800	813942450	5570	5570	5570	5570	0
272	20230703	155700	813942450	5570	5570	5570	5570	4072
273	20230703	155600	813942450	5570	5570	5570	5570	0
274	20230703	155500	813942450	5570	5570	5570	5570	0
275	20230703	155400	813942450	5570	5570	5570	5570	0
276	20230703	155300	813942450	5570	5570	5570	5570	0
277	20230703	155200	813942450	5570	5570	5570	5570	0
278	20230703	155100	813942450	5570	5570	5570	5570	0
279	20230703	155000	813942450	5570	5570	5570	5570	0
280	20230703	154900	813942450	5570	5570	5570	5570	0
281	20230703	154800	813942450	5570	5570	5570	5570	0
282	20230703	154700	813942450	5570	5570	5570	5570	0
283	20230703	154600	813942450	5570	5570	5570	5570	0
284	20230703	154500	813942450	5570	5570	5570	5570	0
285	20230703	154400	813942450	5570	5570	5570	5570	0
286	20230703	154300	813942450	5570	5570	5570	5570	0
287	20230703	154200	813942450	5570	5570	5570	5570	0
288	20230703	154100	813942450	5570	5570	5570	5570	0
289	20230703	154000	813942450	5570	5570	5570	5570	0
290	20230703	153900	813942450	5570	5570	5570	5570	0
291	20230703	153800	813942450	5570	5570	5570	5570	0
292	20230703	153700	813942450	5570	5570	5570	5570	0
293	20230703	153600	813942450	5570	5570	5570	5570	0
294	20230703	153500	813942450	5570	5570	5570	5570	0
295	20230703	153400	813942450	5570	5570	5570	5570	0
296	20230703	153300	813942450	5570	5570	5570	5570	0
297	20230703	153200	813942450	5570	5570	5570	5570	0
298	20230703	153100	813942450	5570	5570	5570	5570	0
299	20230703	153000	813942450	5570	5570	5570	5570	4072
300	20230703	152900	791261410	5560	5560	5560	5560	0
301	20230703	152800	791261410	5560	5560	5560	5560	0
302	20230703	152700	791261410	5560	5560	5560	5560	0
303	20230703	152600	791261410	5560	5560	5560	5560	0
304	20230703	152500	791261410	5560	5560	5560	5560	0
305	20230703	152400	791261410	5560	5560	5560	5560	0
306	20230703	152300	791261410	5560	5560	5560	5560	0
307	20230703	152200	791261410	5560	5560	5560	5560	0
308	20230703	152100	791261410	5560	5560	5560	5560	0
309	20230703	152000	791261410	5560	5560	5560	5560	0
310	20230703	151900	791261410	5560	5550	5560	5540	930
311	20230703	151800	786092770	5550	5550	5550	5550	3
312	20230703	151700	786076120	5550	5550	5550	5550	0
313	20230703	151600	786076120	5550	5550	5550	5550	0
314	20230703	151500	786076120	5550	5550	5550	5550	73
315	20230703	151400	785670970	5550	5550	5550	5550	0
316	20230703	151300	785670970	5550	5550	5550	5550	0
317	20230703	151200	785670970	5550	5540	5550	5540	63
318	20230703	151100	785321940	5540	5540	5540	5540	0
319	20230703	151000	785321940	5540	5540	5540	5540	5
320	20230703	150900	785294240	5550	5560	5560	5550	37
321	20230703	150800	785088850	5560	5550	5560	5550	15
322	20230703	150700	785005460	5540	5540	5540	5540	901
323	20230703	150600	780013920	5550	5550	5550	5550	0
324	20230703	150500	780013920	5550	5550	5550	5550	100
325	20230703	150400	779458920	5560	5560	5560	5560	18
326	20230703	150300	779358840	5540	5540	5540	5540	20
327	20230703	150200	779248040	5540	5560	5560	5540	53
328	20230703	150100	778954360	5560	5560	5560	5560	1
329	20230703	150000	778948800	5540	5560	5560	5540	23
330	20230703	145900	778821200	5540	5550	5550	5540	201
331	20230703	145800	777706390	5550	5560	5560	5550	10
332	20230703	145700	777650840	5550	5550	5550	5550	280
333	20230703	145600	776096840	5550	5550	5550	5550	10
334	20230703	145500	776041340	5550	5560	5560	5550	100
335	20230703	145400	775485520	5560	5560	5570	5560	2028
336	20230703	145300	764191840	5550	5550	5550	5550	200
337	20230703	145200	763081840	5550	5550	5550	5550	6
338	20230703	145100	763048540	5560	5560	5560	5560	0
339	20230703	145000	763048540	5560	5560	5560	5560	139
340	20230703	144900	762275700	5560	5550	5560	5550	52
341	20230703	144800	761987080	5560	5560	5560	5560	16
342	20230703	144700	761898120	5560	5550	5560	5550	3
343	20230703	144600	761881450	5560	5560	5560	5550	40
344	20230703	144500	761659410	5550	5550	5550	5550	3
345	20230703	144400	761642760	5560	5560	5560	5560	118
346	20230703	144300	760986680	5550	5550	5550	5550	0
347	20230703	144200	760986680	5550	5550	5550	5550	1
348	20230703	144100	760981130	5560	5560	5560	5560	3
349	20230703	144000	760964450	5560	5560	5560	5560	0
350	20230703	143900	760964450	5560	5560	5560	5560	0
351	20230703	143800	760964450	5560	5560	5560	5550	188
352	20230703	143700	759920070	5560	5560	5570	5560	480
353	20230703	143600	757251010	5560	5560	5560	5560	131
354	20230703	143500	756522650	5570	5570	5570	5570	0
355	20230703	143400	756522650	5570	5570	5570	5570	0
356	20230703	143300	756522650	5570	5560	5570	5560	115
357	20230703	143200	755882250	5560	5560	5560	5560	0
358	20230703	143100	755882250	5560	5560	5560	5560	61
359	20230703	143000	755543090	5570	5560	5570	5560	1133
360	20230703	142900	749241910	5550	5550	5550	5550	226
361	20230703	142800	747987610	5540	5540	5540	5540	0
362	20230703	142700	747987610	5540	5540	5540	5540	106
363	20230703	142600	747400370	5540	5540	5540	5540	74
364	20230703	142500	746990410	5540	5540	5540	5540	0
365	20230703	142400	746990410	5540	5540	5540	5540	0
366	20230703	142300	746990410	5540	5550	5550	5540	2566
367	20230703	142200	732771640	5550	5550	5550	5550	10
368	20230703	142100	732716140	5550	5550	5550	5550	15
369	20230703	142000	732632890	5550	5550	5550	5550	3
370	20230703	141900	732616240	5550	5550	5550	5550	0
371	20230703	141800	732616240	5550	5550	5550	5550	0
372	20230703	141700	732616240	5550	5550	5550	5550	0
373	20230703	141600	732616240	5550	5550	5550	5550	20
374	20230703	141500	732505240	5550	5550	5550	5550	0
375	20230703	141400	732505240	5550	5550	5550	5550	48
376	20230703	141300	732238840	5550	5550	5550	5550	106
377	20230703	141200	731650540	5560	5550	5560	5540	4977
378	20230703	141100	704054180	5550	5560	5560	5550	86
379	20230703	141000	703576220	5560	5560	5560	5560	1320
380	20230703	140900	696237020	5560	5560	5560	5560	79
381	20230703	140800	695797780	5570	5560	5570	5560	351
382	20230703	140700	693846210	5570	5570	5570	5570	302
383	20230703	140600	692164070	5560	5560	5560	5560	0
384	20230703	140500	692164070	5560	5560	5560	5560	0
385	20230703	140400	692164070	5560	5560	5560	5560	0
386	20230703	140300	692164070	5560	5560	5560	5560	0
387	20230703	140200	692164070	5560	5560	5560	5560	0
388	20230703	140100	692164070	5560	5550	5560	5550	59
389	20230703	140000	691836040	5560	5560	5560	5560	185
390	20230703	135900	690807440	5550	5550	5550	5550	3
391	20230703	135800	690790790	5560	5560	5560	5560	0
392	20230703	135700	690790790	5560	5560	5560	5560	0
393	20230703	135600	690790790	5560	5550	5560	5550	3
394	20230703	135500	690774130	5550	5550	5550	5550	0
395	20230703	135400	690774130	5550	5550	5550	5550	1
396	20230703	135300	690768580	5550	5550	5550	5550	170
397	20230703	135200	689825080	5550	5550	5550	5550	0
398	20230703	135100	689825080	5550	5550	5550	5550	0
399	20230703	135000	689825080	5550	5550	5550	5550	18
400	20230703	134900	689725180	5550	5550	5550	5550	173
401	20230703	134800	688765030	5560	5560	5560	5560	201
402	20230703	134700	687647470	5560	5560	5560	5560	299
403	20230703	134600	685985030	5560	5560	5560	5560	64
404	20230703	134500	685629190	5560	5560	5560	5560	0
405	20230703	134400	685629190	5560	5560	5560	5560	0
406	20230703	134300	685629190	5560	5550	5560	5550	135
407	20230703	134200	684879050	5560	5560	5560	5560	0
408	20230703	134100	684879050	5560	5560	5560	5560	0
409	20230703	134000	684879050	5560	5560	5560	5560	2614
410	20230703	133900	670345210	5560	5560	5560	5560	0
411	20230703	133800	670345210	5560	5560	5570	5560	34
412	20230703	133700	670156070	5570	5570	5570	5570	13
413	20230703	133600	670083660	5570	5570	5570	5570	0
414	20230703	133500	670083660	5570	5570	5570	5570	405
415	20230703	133400	667827810	5560	5570	5570	5560	81
416	20230703	133300	667376650	5570	5570	5570	5570	0
417	20230703	133200	667376650	5570	5560	5570	5560	200
418	20230703	133100	666263650	5560	5560	5560	5560	288
419	20230703	133000	664662370	5570	5570	5570	5570	0
420	20230703	132900	664662370	5570	5570	5570	5570	12
421	20230703	132800	664595530	5570	5570	5570	5570	2347
422	20230703	132700	651522740	5560	5560	5560	5560	11
423	20230703	132600	651461580	5560	5560	5560	5560	1843
424	20230703	132500	641214500	5550	5550	5550	5550	15
425	20230703	132400	641131250	5560	5560	5560	5560	1036
426	20230703	132300	635371090	5560	5550	5560	5550	17
427	20230703	132200	635276620	5550	5550	5550	5550	15
428	20230703	132100	635193370	5550	5550	5550	5550	349
429	20230703	132000	633256420	5550	5550	5550	5550	60
430	20230703	131900	632923420	5550	5550	5550	5550	300
431	20230703	131800	631258420	5550	5550	5550	5550	220
432	20230703	131700	630037420	5550	5550	5550	5550	0
433	20230703	131600	630037420	5550	5550	5550	5550	149
434	20230703	131500	629210470	5540	5540	5540	5540	16
435	20230703	131400	629121830	5550	5550	5550	5550	0
436	20230703	131300	629121830	5550	5550	5550	5550	0
437	20230703	131200	629121830	5550	5550	5550	5550	226
438	20230703	131100	627867530	5550	5550	5550	5550	0
439	20230703	131000	627867530	5550	5550	5550	5550	45
440	20230703	130900	627617780	5550	5550	5550	5550	1000
441	20230703	130800	622067780	5540	5540	5540	5540	434
442	20230703	130700	619663420	5540	5540	5540	5540	2
443	20230703	130600	619652340	5550	5550	5550	5550	180
444	20230703	130500	618653340	5550	5550	5550	5550	10
445	20230703	130400	618597840	5550	5540	5550	5540	271
446	20230703	130300	617094500	5540	5540	5540	5540	0
447	20230703	130200	617094500	5540	5540	5540	5540	400
448	20230703	130100	614878500	5540	5540	5540	5540	0
449	20230703	130000	614878500	5540	5540	5540	5540	0
450	20230703	125900	614878500	5540	5540	5540	5540	36
451	20230703	125800	614679060	5530	5530	5530	5530	40
452	20230703	125700	614457860	5520	5520	5520	5520	8401
453	20230703	125600	568084340	5500	5530	5540	5500	711
454	20230703	125500	564156860	5530	5530	5530	5530	24
455	20230703	125400	564024140	5530	5530	5540	5530	103
456	20230703	125300	563453550	5540	5520	5540	5520	28
457	20230703	125200	563298610	5520	5520	5520	5520	6
458	20230703	125100	563265490	5520	5520	5520	5520	94
459	20230703	125000	562746610	5520	5520	5520	5520	84
460	20230703	124900	562282930	5520	5520	5520	5520	89
461	20230703	124800	561791650	5510	5510	5510	5510	0
462	20230703	124700	561791650	5510	5510	5510	5510	2
463	20230703	124600	561780630	5500	5500	5500	5500	255
464	20230703	124500	560378130	5520	5520	5520	5520	1
465	20230703	124400	560372610	5520	5520	5520	5520	0
466	20230703	124300	560372610	5520	5520	5520	5520	0
467	20230703	124200	560372610	5520	5500	5520	5500	254
468	20230703	124100	558975530	5520	5510	5520	5510	3442
469	20230703	124000	539976570	5510	5510	5510	5510	1
470	20230703	123900	539971060	5510	5510	5510	5510	0
471	20230703	123800	539971060	5510	5510	5510	5510	20
472	20230703	123700	539860860	5510	5510	5510	5510	0
473	20230703	123600	539860860	5510	5510	5510	5510	42
474	20230703	123500	539629440	5510	5510	5510	5510	562
475	20230703	123400	536532820	5510	5510	5510	5510	0
476	20230703	123300	536532820	5510	5510	5510	5510	0
477	20230703	123200	536532820	5510	5510	5510	5510	0
478	20230703	123100	536532820	5510	5510	5510	5510	3
479	20230703	123000	536516290	5500	5500	5500	5500	0
480	20230703	122900	536516290	5500	5500	5500	5500	5
481	20230703	122800	536488790	5500	5510	5510	5500	134
482	20230703	122700	535751690	5500	5500	5500	5500	0
483	20230703	122600	535751690	5500	5500	5500	5500	0
484	20230703	122500	535751690	5500	5500	5500	5500	0
485	20230703	122400	535751690	5500	5500	5500	5500	3
486	20230703	122300	535735190	5520	5520	5520	5520	0
487	20230703	122200	535735190	5520	5500	5520	5500	482
488	20230703	122100	533074730	5520	5520	5520	5520	0
489	20230703	122000	533074730	5520	5520	5520	5520	20
490	20230703	121900	532964330	5500	5500	5500	5500	0
491	20230703	121800	532964330	5500	5500	5500	5500	0
492	20230703	121700	532964330	5500	5500	5500	5500	1
493	20230703	121600	532958830	5500	5500	5500	5500	0
494	20230703	121500	532958830	5500	5500	5500	5500	0
495	20230703	121400	532958830	5500	5500	5500	5500	0
496	20230703	121300	532958830	5500	5500	5500	5500	0
497	20230703	121200	532958830	5500	5500	5500	5500	0
498	20230703	121100	532958830	5500	5500	5500	5500	0
499	20230703	121000	532958830	5500	5500	5500	5500	0
500	20230703	120900	532958830	5500	5500	5500	5500	0
501	20230703	120800	532958830	5500	5500	5500	5500	0
502	20230703	120700	532958830	5500	5510	5510	5500	559
503	20230703	120600	529882740	5510	5510	5510	5510	1
504	20230703	120500	529877230	5540	5540	5540	5540	0
505	20230703	120400	529877230	5540	5540	5540	5540	0
506	20230703	120300	529877230	5540	5540	5540	5540	0
507	20230703	120200	529877230	5540	5540	5540	5540	0
508	20230703	120100	529877230	5540	5540	5540	5540	0
509	20230703	120000	529877230	5540	5540	5540	5540	0
510	20230703	115900	529877230	5540	5540	5540	5540	0
511	20230703	115800	529877230	5540	5540	5540	5540	0
512	20230703	115700	529877230	5540	5540	5540	5540	0
513	20230703	115600	529877230	5540	5540	5540	5540	0
514	20230703	115500	529877230	5540	5540	5540	5540	86
515	20230703	115400	529400790	5540	5540	5540	5540	0
516	20230703	115300	529400790	5540	5540	5540	5540	0
517	20230703	115200	529400790	5540	5510	5540	5510	240
518	20230703	115100	528076970	5510	5510	5510	5510	3795
519	20230703	115000	507166520	5510	5510	5510	5510	1
520	20230703	114900	507161010	5500	5500	5500	5500	0
521	20230703	114800	507161010	5500	5500	5500	5500	0
522	20230703	114700	507161010	5500	5500	5500	5500	0
523	20230703	114600	507161010	5500	5500	5500	5500	0
524	20230703	114500	507161010	5500	5500	5500	5500	0
525	20230703	114400	507161010	5500	5510	5510	5500	2075
526	20230703	114300	495743270	5510	5510	5510	5510	0
527	20230703	114200	495743270	5510	5510	5530	5510	207
528	20230703	114100	494600700	5510	5510	5510	5510	0
529	20230703	114000	494600700	5510	5510	5510	5510	0
530	20230703	113900	494600700	5510	5510	5510	5510	0
531	20230703	113800	494600700	5510	5510	5510	5510	0
532	20230703	113700	494600700	5510	5510	5510	5510	0
533	20230703	113600	494600700	5510	5510	5510	5510	0
534	20230703	113500	494600700	5510	5510	5510	5510	0
535	20230703	113400	494600700	5510	5510	5510	5510	24
536	20230703	113300	494468460	5510	5510	5510	5510	0
537	20230703	113200	494468460	5510	5510	5510	5510	0
538	20230703	113100	494468460	5510	5510	5510	5510	5
539	20230703	113000	494440910	5530	5530	5530	5530	0
540	20230703	112900	494440910	5530	5530	5530	5530	0
541	20230703	112800	494440910	5530	5530	5530	5530	0
542	20230703	112700	494440910	5530	5530	5530	5530	0
543	20230703	112600	494440910	5530	5530	5530	5530	0
544	20230703	112500	494440910	5530	5530	5530	5530	0
545	20230703	112400	494440910	5530	5530	5530	5530	0
546	20230703	112300	494440910	5530	5530	5530	5530	55
547	20230703	112200	494136760	5530	5530	5530	5530	0
548	20230703	112100	494136760	5530	5530	5530	5530	0
549	20230703	112000	494136760	5530	5530	5530	5530	3
550	20230703	111900	494120170	5530	5530	5530	5530	0
551	20230703	111800	494120170	5530	5530	5530	5530	0
552	20230703	111700	494120170	5530	5530	5530	5530	0
553	20230703	111600	494120170	5530	5520	5530	5520	524
554	20230703	111500	491222950	5520	5520	5520	5520	0
555	20230703	111400	491222950	5520	5520	5520	5520	1
556	20230703	111300	491217430	5520	5520	5520	5520	0
557	20230703	111200	491217430	5520	5520	5520	5520	2
558	20230703	111100	491206390	5520	5520	5520	5520	0
559	20230703	111000	491206390	5520	5520	5520	5520	0
560	20230703	110900	491206390	5520	5520	5520	5520	0
561	20230703	110800	491206390	5520	5520	5520	5520	0
562	20230703	110700	491206390	5520	5520	5520	5520	0
563	20230703	110600	491206390	5520	5520	5520	5520	0
564	20230703	110500	491206390	5520	5520	5520	5520	0
565	20230703	110400	491206390	5520	5520	5520	5520	4
566	20230703	110300	491184310	5530	5530	5530	5530	0
567	20230703	110200	491184310	5530	5530	5530	5530	0
568	20230703	110100	491184310	5530	5530	5530	5530	0
569	20230703	110000	491184310	5530	5520	5530	5520	35
570	20230703	105900	490990990	5520	5520	5520	5520	1
571	20230703	105800	490985470	5500	5500	5500	5500	0
572	20230703	105700	490985470	5500	5510	5510	5500	205
573	20230703	105600	489857960	5520	5520	5520	5520	0
574	20230703	105500	489857960	5520	5520	5520	5520	1
575	20230703	105400	489852440	5520	5500	5520	5500	193
576	20230703	105300	488790740	5540	5530	5540	5530	90
577	20230703	105200	488292730	5490	5490	5490	5490	0
578	20230703	105100	488292730	5490	5500	5540	5490	1646
579	20230703	105000	479233490	5500	5500	5500	5500	0
580	20230703	104900	479233490	5500	5500	5500	5500	0
581	20230703	104800	479233490	5500	5500	5500	5500	0
582	20230703	104700	479233490	5500	5500	5500	5500	0
583	20230703	104600	479233490	5500	5500	5500	5500	0
584	20230703	104500	479233490	5500	5500	5500	5500	0
585	20230703	104400	479233490	5500	5500	5500	5500	1
586	20230703	104300	479227990	5500	5500	5500	5500	24
587	20230703	104200	479095990	5500	5500	5500	5500	200
588	20230703	104100	477995990	5500	5500	5500	5500	0
589	20230703	104000	477995990	5500	5500	5500	5500	0
590	20230703	103900	477995990	5500	5500	5500	5500	10
591	20230703	103800	477940990	5490	5500	5500	5490	22
592	20230703	103700	477820190	5490	5490	5490	5490	0
593	20230703	103600	477820190	5490	5490	5490	5490	0
594	20230703	103500	477820190	5490	5490	5490	5490	0
595	20230703	103400	477820190	5490	5490	5490	5490	8
596	20230703	103300	477776270	5490	5490	5490	5490	8
597	20230703	103200	477732350	5490	5500	5500	5490	219
598	20230703	103100	476529850	5500	5500	5500	5500	0
599	20230703	103000	476529850	5500	5500	5500	5500	5
600	20230703	102900	476502350	5510	5510	5510	5510	0
601	20230703	102800	476502350	5510	5510	5510	5510	0
602	20230703	102700	476502350	5510	5510	5510	5510	0
603	20230703	102600	476502350	5510	5500	5510	5500	577
604	20230703	102500	473324820	5480	5480	5480	5480	0
605	20230703	102400	473324820	5480	5480	5480	5480	98
606	20230703	102300	472787780	5480	5480	5480	5480	300
607	20230703	102200	471143780	5470	5470	5470	5470	0
608	20230703	102100	471143780	5470	5470	5470	5470	803
609	20230703	102000	466751370	5480	5480	5480	5480	0
610	20230703	101900	466751370	5480	5480	5480	5480	0
611	20230703	101800	466751370	5480	5490	5490	5480	35
612	20230703	101700	466559540	5520	5520	5520	5520	0
613	20230703	101600	466559540	5520	5500	5560	5500	1332
614	20230703	101500	459199980	5490	5490	5490	5490	71
615	20230703	101400	458810190	5500	5480	5550	5480	2121
616	20230703	101300	447113040	5480	5470	5480	5470	576
617	20230703	101200	443961260	5480	5480	5480	5480	2
618	20230703	101100	443950300	5480	5480	5480	5480	0
619	20230703	101000	443950300	5480	5480	5480	5480	26
620	20230703	100900	443807820	5480	5470	5480	5470	720
621	20230703	100800	439866240	5450	5450	5450	5450	0
622	20230703	100700	439866240	5450	5450	5450	5450	0
623	20230703	100600	439866240	5450	5450	5450	5450	0
624	20230703	100500	439866240	5450	5450	5450	5450	0
625	20230703	100400	439866240	5450	5450	5450	5450	0
626	20230703	100300	439866240	5450	5450	5450	5450	0
627	20230703	100200	439866240	5450	5470	5480	5450	614
628	20230703	100100	436519590	5450	5470	5470	5450	204
629	20230703	100000	435403730	5470	5470	5470	5470	14
630	20230703	095900	435327150	5470	5470	5470	5470	40
631	20230703	095800	435108350	5470	5460	5470	5450	274
632	20230703	095700	433613020	5450	5450	5450	5450	0
633	20230703	095600	433613020	5450	5450	5450	5450	10
634	20230703	095500	433558520	5450	5450	5450	5450	350
635	20230703	095400	431651020	5450	5460	5460	5450	3
636	20230703	095300	431634650	5460	5460	5460	5460	0
637	20230703	095200	431634650	5460	5460	5460	5460	0
638	20230703	095100	431634650	5460	5460	5460	5460	38
639	20230703	095000	431427170	5450	5450	5450	5450	1007
640	20230703	094900	425939020	5470	5470	5470	5470	40
641	20230703	094800	425720220	5480	5480	5480	5480	0
642	20230703	094700	425720220	5480	5480	5480	5480	0
643	20230703	094600	425720220	5480	5480	5480	5480	0
644	20230703	094500	425720220	5480	5470	5480	5470	9
645	20230703	094400	425670920	5430	5460	5460	5430	9675
646	20230703	094300	373015060	5480	5480	5480	5480	20
647	20230703	094200	372905460	5480	5480	5480	5480	9
648	20230703	094100	372856140	5490	5480	5490	5480	14
649	20230703	094000	372779410	5490	5480	5490	5480	101
650	20230703	093900	372225920	5480	5480	5480	5480	263
651	20230703	093800	370784680	5480	5470	5480	5470	2590
652	20230703	093700	356614960	5450	5450	5450	5450	0
653	20230703	093600	356614960	5450	5450	5450	5450	52
654	20230703	093500	356331560	5460	5460	5460	5460	10
655	20230703	093400	356276960	5470	5470	5470	5470	1800
656	20230703	093300	346430960	5450	5450	5450	5450	163
657	20230703	093200	345542610	5470	5470	5470	5470	0
658	20230703	093100	345542610	5470	5470	5470	5470	54
659	20230703	093000	345247230	5470	5470	5470	5470	596
660	20230703	092900	341987110	5470	5470	5470	5470	0
661	20230703	092800	341987110	5470	5470	5470	5470	100
662	20230703	092700	341440110	5470	5450	5470	5450	101
663	20230703	092600	340887660	5470	5460	5470	5460	19
664	20230703	092500	340783910	5470	5470	5470	5470	1
665	20230703	092400	340778440	5470	5450	5470	5420	14569
666	20230703	092300	261401010	5460	5460	5460	5460	86
667	20230703	092200	260931450	5460	5450	5470	5450	301
668	20230703	092100	259288980	5450	5450	5450	5420	4165
669	20230703	092000	236605450	5480	5460	5480	5460	1009
670	20230703	091900	231081350	5460	5460	5460	5460	1
671	20230703	091800	231075890	5420	5420	5420	5420	111
672	20230703	091700	230474270	5420	5440	5480	5420	8100
673	20230703	091600	186518520	5480	5470	5480	5430	4120
674	20230703	091500	164113480	5450	5450	5450	5450	550
675	20230703	091400	161115980	5450	5450	5450	5450	161
676	20230703	091300	160238530	5440	5440	5440	5440	150
677	20230703	091200	159422530	5440	5440	5440	5440	1
678	20230703	091100	159417090	5460	5460	5460	5460	0
679	20230703	091000	159417090	5460	5420	5460	5420	3833
680	20230703	090900	138547450	5420	5420	5420	5380	2016
681	20230703	090800	127682010	5420	5410	5430	5390	2606
682	20230703	090700	113616780	5400	5400	5400	5400	15
683	20230703	090600	113535780	5400	5430	5430	5400	1230
684	20230703	090500	106888140	5420	5450	5450	5420	2332
685	20230703	090400	94244350	5480	5450	5480	5450	438
686	20230703	090300	91857220	5450	5450	5450	5450	450
687	20230703	090200	89404720	5450	5420	5480	5420	2157
688	20230703	090100	77666470	5370	5390	5430	5370	1487
689	20230703	090000	69643590	5390	5430	5490	5390	12849