KissMeData/222980/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201900	412866630	5260	5260	5260	5260	1356
3	20230707	201800	412866630	5260	5260	5260	5260	0
4	20230707	201700	412866630	5260	5260	5260	5260	0
5	20230707	201600	412866630	5260	5260	5260	5260	0
6	20230707	201500	412866630	5260	5260	5260	5260	0
7	20230707	201400	412866630	5260	5260	5260	5260	0
8	20230707	201300	412866630	5260	5260	5260	5260	0
9	20230707	201200	412866630	5260	5260	5260	5260	0
10	20230707	201100	412866630	5260	5260	5260	5260	0
11	20230707	201000	412866630	5260	5260	5260	5260	0
12	20230707	200900	412866630	5260	5260	5260	5260	0
13	20230707	200800	412866630	5260	5260	5260	5260	0
14	20230707	200700	412866630	5260	5260	5260	5260	0
15	20230707	200600	412866630	5260	5260	5260	5260	0
16	20230707	200500	412866630	5260	5260	5260	5260	0
17	20230707	200400	412866630	5260	5260	5260	5260	0
18	20230707	200300	412866630	5260	5260	5260	5260	0
19	20230707	200200	412866630	5260	5260	5260	5260	0
20	20230707	200100	412866630	5260	5260	5260	5260	0
21	20230707	200000	412866630	5260	5260	5260	5260	0
22	20230707	195900	412866630	5260	5260	5260	5260	0
23	20230707	195800	412866630	5260	5260	5260	5260	0
24	20230707	195700	412866630	5260	5260	5260	5260	0
25	20230707	195600	412866630	5260	5260	5260	5260	0
26	20230707	195500	412866630	5260	5260	5260	5260	0
27	20230707	195400	412866630	5260	5260	5260	5260	0
28	20230707	195300	412866630	5260	5260	5260	5260	0
29	20230707	195200	412866630	5260	5260	5260	5260	0
30	20230707	195100	412866630	5260	5260	5260	5260	0
31	20230707	195000	412866630	5260	5260	5260	5260	0
32	20230707	194900	412866630	5260	5260	5260	5260	1356
33	20230707	194800	412866630	5260	5260	5260	5260	0
34	20230707	194700	412866630	5260	5260	5260	5260	0
35	20230707	194600	412866630	5260	5260	5260	5260	0
36	20230707	194500	412866630	5260	5260	5260	5260	0
37	20230707	194400	412866630	5260	5260	5260	5260	0
38	20230707	194300	412866630	5260	5260	5260	5260	0
39	20230707	194200	412866630	5260	5260	5260	5260	0
40	20230707	194100	412866630	5260	5260	5260	5260	0
41	20230707	194000	412866630	5260	5260	5260	5260	0
42	20230707	193900	412866630	5260	5260	5260	5260	0
43	20230707	193800	412866630	5260	5260	5260	5260	0
44	20230707	193700	412866630	5260	5260	5260	5260	0
45	20230707	193600	412866630	5260	5260	5260	5260	0
46	20230707	193500	412866630	5260	5260	5260	5260	0
47	20230707	193400	412866630	5260	5260	5260	5260	0
48	20230707	193300	412866630	5260	5260	5260	5260	0
49	20230707	193200	412866630	5260	5260	5260	5260	0
50	20230707	193100	412866630	5260	5260	5260	5260	0
51	20230707	193000	412866630	5260	5260	5260	5260	0
52	20230707	192900	412866630	5260	5260	5260	5260	0
53	20230707	192800	412866630	5260	5260	5260	5260	0
54	20230707	192700	412866630	5260	5260	5260	5260	0
55	20230707	192600	412866630	5260	5260	5260	5260	0
56	20230707	192500	412866630	5260	5260	5260	5260	0
57	20230707	192400	412866630	5260	5260	5260	5260	0
58	20230707	192300	412866630	5260	5260	5260	5260	0
59	20230707	192200	412866630	5260	5260	5260	5260	0
60	20230707	192100	412866630	5260	5260	5260	5260	0
61	20230707	192000	412866630	5260	5260	5260	5260	0
62	20230707	191900	412866630	5260	5260	5260	5260	1356
63	20230707	191800	412866630	5260	5260	5260	5260	0
64	20230707	191700	412866630	5260	5260	5260	5260	0
65	20230707	191600	412866630	5260	5260	5260	5260	0
66	20230707	191500	412866630	5260	5260	5260	5260	0
67	20230707	191400	412866630	5260	5260	5260	5260	0
68	20230707	191300	412866630	5260	5260	5260	5260	0
69	20230707	191200	412866630	5260	5260	5260	5260	0
70	20230707	191100	412866630	5260	5260	5260	5260	0
71	20230707	191000	412866630	5260	5260	5260	5260	0
72	20230707	190900	412866630	5260	5260	5260	5260	0
73	20230707	190800	412866630	5260	5260	5260	5260	0
74	20230707	190700	412866630	5260	5260	5260	5260	0
75	20230707	190600	412866630	5260	5260	5260	5260	0
76	20230707	190500	412866630	5260	5260	5260	5260	0
77	20230707	190400	412866630	5260	5260	5260	5260	0
78	20230707	190300	412866630	5260	5260	5260	5260	0
79	20230707	190200	412866630	5260	5260	5260	5260	0
80	20230707	190100	412866630	5260	5260	5260	5260	0
81	20230707	190000	412866630	5260	5260	5260	5260	0
82	20230707	185900	412866630	5260	5260	5260	5260	0
83	20230707	185800	412866630	5260	5260	5260	5260	0
84	20230707	185700	412866630	5260	5260	5260	5260	0
85	20230707	185600	412866630	5260	5260	5260	5260	0
86	20230707	185500	412866630	5260	5260	5260	5260	0
87	20230707	185400	412866630	5260	5260	5260	5260	0
88	20230707	185300	412866630	5260	5260	5260	5260	0
89	20230707	185200	412866630	5260	5260	5260	5260	0
90	20230707	185100	412866630	5260	5260	5260	5260	0
91	20230707	185000	412866630	5260	5260	5260	5260	0
92	20230707	184900	412866630	5260	5260	5260	5260	1356
93	20230707	184800	412866630	5260	5260	5260	5260	0
94	20230707	184700	412866630	5260	5260	5260	5260	0
95	20230707	184600	412866630	5260	5260	5260	5260	0
96	20230707	184500	412866630	5260	5260	5260	5260	0
97	20230707	184400	412866630	5260	5260	5260	5260	0
98	20230707	184300	412866630	5260	5260	5260	5260	0
99	20230707	184200	412866630	5260	5260	5260	5260	0
100	20230707	184100	412866630	5260	5260	5260	5260	0
101	20230707	184000	412866630	5260	5260	5260	5260	0
102	20230707	183900	412866630	5260	5260	5260	5260	0
103	20230707	183800	412866630	5260	5260	5260	5260	0
104	20230707	183700	412866630	5260	5260	5260	5260	0
105	20230707	183600	412866630	5260	5260	5260	5260	0
106	20230707	183500	412866630	5260	5260	5260	5260	0
107	20230707	183400	412866630	5260	5260	5260	5260	0
108	20230707	183300	412866630	5260	5260	5260	5260	0
109	20230707	183200	412866630	5260	5260	5260	5260	0
110	20230707	183100	412866630	5260	5260	5260	5260	0
111	20230707	183000	412866630	5260	5260	5260	5260	0
112	20230707	182900	412866630	5260	5260	5260	5260	0
113	20230707	182800	412866630	5260	5260	5260	5260	0
114	20230707	182700	412866630	5260	5260	5260	5260	0
115	20230707	182600	412866630	5260	5260	5260	5260	0
116	20230707	182500	412866630	5260	5260	5260	5260	0
117	20230707	182400	412866630	5260	5260	5260	5260	0
118	20230707	182300	412866630	5260	5260	5260	5260	0
119	20230707	182200	412866630	5260	5260	5260	5260	0
120	20230707	182100	412866630	5260	5260	5260	5260	0
121	20230707	182000	412866630	5260	5260	5260	5260	0
122	20230707	181900	412866630	5260	5260	5260	5260	1356
123	20230707	181800	412866630	5260	5260	5260	5260	0
124	20230707	181700	412866630	5260	5260	5260	5260	0
125	20230707	181600	412866630	5260	5260	5260	5260	0
126	20230707	181500	412866630	5260	5260	5260	5260	0
127	20230707	181400	412866630	5260	5260	5260	5260	0
128	20230707	181300	412866630	5260	5260	5260	5260	0
129	20230707	181200	412866630	5260	5260	5260	5260	0
130	20230707	181100	412866630	5260	5260	5260	5260	0
131	20230707	181000	412866630	5260	5260	5260	5260	0
132	20230707	180900	412866630	5260	5260	5260	5260	0
133	20230707	180800	412866630	5260	5260	5260	5260	0
134	20230707	180700	412866630	5260	5260	5260	5260	0
135	20230707	180600	412866630	5260	5260	5260	5260	0
136	20230707	180500	412866630	5260	5260	5260	5260	0
137	20230707	180400	412866630	5260	5260	5260	5260	0
138	20230707	180300	412866630	5260	5260	5260	5260	0
139	20230707	180200	412866630	5260	5260	5260	5260	0
140	20230707	180100	412866630	5260	5260	5260	5260	0
141	20230707	180000	412866630	5260	5260	5260	5260	0
142	20230707	175900	412866630	5260	5260	5260	5260	0
143	20230707	175800	412866630	5260	5260	5260	5260	0
144	20230707	175700	412866630	5260	5260	5260	5260	0
145	20230707	175600	412866630	5260	5260	5260	5260	0
146	20230707	175500	412866630	5260	5260	5260	5260	0
147	20230707	175400	412866630	5260	5260	5260	5260	0
148	20230707	175300	412866630	5260	5260	5260	5260	0
149	20230707	175200	412866630	5260	5260	5260	5260	0
150	20230707	175100	412866630	5260	5260	5260	5260	0
151	20230707	175000	412866630	5260	5260	5260	5260	0
152	20230707	174900	412866630	5260	5260	5260	5260	1356
153	20230707	174800	412866630	5260	5260	5260	5260	0
154	20230707	174700	412866630	5260	5260	5260	5260	0
155	20230707	174600	412866630	5260	5260	5260	5260	0
156	20230707	174500	412866630	5260	5260	5260	5260	0
157	20230707	174400	412866630	5260	5260	5260	5260	0
158	20230707	174300	412866630	5260	5260	5260	5260	0
159	20230707	174200	412866630	5260	5260	5260	5260	0
160	20230707	174100	412866630	5260	5260	5260	5260	0
161	20230707	174000	412866630	5260	5260	5260	5260	0
162	20230707	173900	412866630	5260	5260	5260	5260	0
163	20230707	173800	412866630	5260	5260	5260	5260	0
164	20230707	173700	412866630	5260	5260	5260	5260	0
165	20230707	173600	412866630	5260	5260	5260	5260	0
166	20230707	173500	412866630	5260	5260	5260	5260	0
167	20230707	173400	412866630	5260	5260	5260	5260	0
168	20230707	173300	412866630	5260	5260	5260	5260	0
169	20230707	173200	412866630	5260	5260	5260	5260	0
170	20230707	173100	412866630	5260	5260	5260	5260	0
171	20230707	173000	412866630	5260	5260	5260	5260	0
172	20230707	172900	412866630	5260	5260	5260	5260	0
173	20230707	172800	412866630	5260	5260	5260	5260	0
174	20230707	172700	412866630	5260	5260	5260	5260	0
175	20230707	172600	412866630	5260	5260	5260	5260	0
176	20230707	172500	412866630	5260	5260	5260	5260	0
177	20230707	172400	412866630	5260	5260	5260	5260	0
178	20230707	172300	412866630	5260	5260	5260	5260	0
179	20230707	172200	412866630	5260	5260	5260	5260	0
180	20230707	172100	412866630	5260	5260	5260	5260	0
181	20230707	172000	412866630	5260	5260	5260	5260	0
182	20230707	171900	412866630	5260	5260	5260	5260	1356
183	20230707	171800	412866630	5260	5260	5260	5260	0
184	20230707	171700	412866630	5260	5260	5260	5260	0
185	20230707	171600	412866630	5260	5260	5260	5260	0
186	20230707	171500	412866630	5260	5260	5260	5260	0
187	20230707	171400	412866630	5260	5260	5260	5260	0
188	20230707	171300	412866630	5260	5260	5260	5260	0
189	20230707	171200	412866630	5260	5260	5260	5260	0
190	20230707	171100	412866630	5260	5260	5260	5260	0
191	20230707	171000	412866630	5260	5260	5260	5260	0
192	20230707	170900	412866630	5260	5260	5260	5260	0
193	20230707	170800	412866630	5260	5260	5260	5260	0
194	20230707	170700	412866630	5260	5260	5260	5260	0
195	20230707	170600	412866630	5260	5260	5260	5260	0
196	20230707	170500	412866630	5260	5260	5260	5260	0
197	20230707	170400	412866630	5260	5260	5260	5260	0
198	20230707	170300	412866630	5260	5260	5260	5260	0
199	20230707	170200	412866630	5260	5260	5260	5260	0
200	20230707	170100	412866630	5260	5260	5260	5260	0
201	20230707	170000	412866630	5260	5260	5260	5260	0
202	20230707	165900	412866630	5260	5260	5260	5260	0
203	20230707	165800	412866630	5260	5260	5260	5260	0
204	20230707	165700	412866630	5260	5260	5260	5260	0
205	20230707	165600	412866630	5260	5260	5260	5260	0
206	20230707	165500	412866630	5260	5260	5260	5260	0
207	20230707	165400	412866630	5260	5260	5260	5260	0
208	20230707	165300	412866630	5260	5260	5260	5260	0
209	20230707	165200	412866630	5260	5260	5260	5260	0
210	20230707	165100	412866630	5260	5260	5260	5260	0
211	20230707	165000	412866630	5260	5260	5260	5260	0
212	20230707	164900	412866630	5260	5260	5260	5260	1356
213	20230707	164800	412866630	5260	5260	5260	5260	0
214	20230707	164700	412866630	5260	5260	5260	5260	0
215	20230707	164600	412866630	5260	5260	5260	5260	0
216	20230707	164500	412866630	5260	5260	5260	5260	0
217	20230707	164400	412866630	5260	5260	5260	5260	0
218	20230707	164300	412866630	5260	5260	5260	5260	0
219	20230707	164200	412866630	5260	5260	5260	5260	0
220	20230707	164100	412866630	5260	5260	5260	5260	0
221	20230707	164000	412866630	5260	5260	5260	5260	0
222	20230707	163900	412866630	5260	5260	5260	5260	0
223	20230707	163800	412866630	5260	5260	5260	5260	0
224	20230707	163700	412866630	5260	5260	5260	5260	0
225	20230707	163600	412866630	5260	5260	5260	5260	0
226	20230707	163500	412866630	5260	5260	5260	5260	0
227	20230707	163400	412866630	5260	5260	5260	5260	0
228	20230707	163300	412866630	5260	5260	5260	5260	0
229	20230707	163200	412866630	5260	5260	5260	5260	0
230	20230707	163100	412866630	5260	5260	5260	5260	0
231	20230707	163000	412866630	5260	5260	5260	5260	0
232	20230707	162900	412866630	5260	5260	5260	5260	0
233	20230707	162800	412866630	5260	5260	5260	5260	0
234	20230707	162700	412866630	5260	5260	5260	5260	0
235	20230707	162600	412866630	5260	5260	5260	5260	0
236	20230707	162500	412866630	5260	5260	5260	5260	0
237	20230707	162400	412866630	5260	5260	5260	5260	0
238	20230707	162300	412866630	5260	5260	5260	5260	0
239	20230707	162200	412866630	5260	5260	5260	5260	0
240	20230707	162100	412866630	5260	5260	5260	5260	0
241	20230707	162000	412866630	5260	5260	5260	5260	0
242	20230707	161900	412866630	5260	5260	5260	5260	1356
243	20230707	161800	412866630	5260	5260	5260	5260	0
244	20230707	161700	412866630	5260	5260	5260	5260	0
245	20230707	161600	412866630	5260	5260	5260	5260	0
246	20230707	161500	412866630	5260	5260	5260	5260	0
247	20230707	161400	412866630	5260	5260	5260	5260	0
248	20230707	161300	412866630	5260	5260	5260	5260	0
249	20230707	161200	412866630	5260	5260	5260	5260	0
250	20230707	161100	412866630	5260	5260	5260	5260	0
251	20230707	161000	412866630	5260	5260	5260	5260	0
252	20230707	160900	412866630	5260	5260	5260	5260	0
253	20230707	160800	412866630	5260	5260	5260	5260	0
254	20230707	160700	412866630	5260	5260	5260	5260	0
255	20230707	160600	412866630	5260	5260	5260	5260	0
256	20230707	160500	412866630	5260	5260	5260	5260	0
257	20230707	160400	412866630	5260	5260	5260	5260	0
258	20230707	160300	412866630	5260	5260	5260	5260	0
259	20230707	160200	412866630	5260	5260	5260	5260	0
260	20230707	160100	412866630	5260	5260	5260	5260	0
261	20230707	160000	412866630	5260	5260	5260	5260	0
262	20230707	155900	412866630	5260	5260	5260	5260	0
263	20230707	155800	412866630	5260	5260	5260	5260	0
264	20230707	155700	412866630	5260	5260	5260	5260	0
265	20230707	155600	412866630	5260	5260	5260	5260	0
266	20230707	155500	412866630	5260	5260	5260	5260	0
267	20230707	155400	412866630	5260	5260	5260	5260	0
268	20230707	155300	412866630	5260	5260	5260	5260	0
269	20230707	155200	412866630	5260	5260	5260	5260	0
270	20230707	155100	412866630	5260	5260	5260	5260	0
271	20230707	155000	412866630	5260	5260	5260	5260	0
272	20230707	154900	412866630	5260	5260	5260	5260	1356
273	20230707	154800	412866630	5260	5260	5260	5260	0
274	20230707	154700	412866630	5260	5260	5260	5260	0
275	20230707	154600	412866630	5260	5260	5260	5260	0
276	20230707	154500	412866630	5260	5260	5260	5260	0
277	20230707	154400	412866630	5260	5260	5260	5260	0
278	20230707	154300	412866630	5260	5260	5260	5260	0
279	20230707	154200	412866630	5260	5260	5260	5260	0
280	20230707	154100	412866630	5260	5260	5260	5260	0
281	20230707	154000	412866630	5260	5260	5260	5260	0
282	20230707	153900	412866630	5260	5260	5260	5260	0
283	20230707	153800	412866630	5260	5260	5260	5260	0
284	20230707	153700	412866630	5260	5260	5260	5260	0
285	20230707	153600	412866630	5260	5260	5260	5260	0
286	20230707	153500	412866630	5260	5260	5260	5260	0
287	20230707	153400	412866630	5260	5260	5260	5260	0
288	20230707	153300	412866630	5260	5260	5260	5260	0
289	20230707	153200	412866630	5260	5260	5260	5260	0
290	20230707	153100	412866630	5260	5260	5260	5260	0
291	20230707	153000	412866630	5260	5260	5260	5260	1356
292	20230707	152900	405734070	5280	5280	5280	5280	0
293	20230707	152800	405734070	5280	5280	5280	5280	0
294	20230707	152700	405734070	5280	5280	5280	5280	0
295	20230707	152600	405734070	5280	5280	5280	5280	0
296	20230707	152500	405734070	5280	5280	5280	5280	0
297	20230707	152400	405734070	5280	5280	5280	5280	0
298	20230707	152300	405734070	5280	5280	5280	5280	0
299	20230707	152200	405734070	5280	5280	5280	5280	0
300	20230707	152100	405734070	5280	5280	5280	5280	0
301	20230707	152000	405734070	5280	5280	5280	5280	0
302	20230707	151900	405734070	5280	5280	5280	5280	0
303	20230707	151800	405734070	5280	5270	5280	5260	249
304	20230707	151700	404422300	5260	5260	5260	5260	0
305	20230707	151600	404422300	5260	5260	5260	5260	0
306	20230707	151500	404422300	5260	5270	5270	5260	388
307	20230707	151400	402378420	5270	5270	5270	5260	25
308	20230707	151300	402246870	5270	5270	5270	5270	101
309	20230707	151200	401714600	5270	5270	5270	5270	45
310	20230707	151100	401477450	5260	5260	5260	5260	25
311	20230707	151000	401345950	5260	5260	5260	5260	70
312	20230707	150900	400977750	5270	5270	5270	5270	0
313	20230707	150800	400977750	5270	5270	5270	5270	55
314	20230707	150700	400687900	5270	5270	5270	5270	0
315	20230707	150600	400687900	5270	5270	5270	5270	461
316	20230707	150500	398258430	5270	5270	5270	5270	571
317	20230707	150400	395249260	5270	5270	5270	5270	48
318	20230707	150300	394996300	5270	5270	5270	5270	0
319	20230707	150200	394996300	5270	5270	5270	5270	0
320	20230707	150100	394996300	5270	5250	5270	5250	3897
321	20230707	150000	374498510	5260	5250	5260	5240	1790
322	20230707	145900	365108840	5250	5250	5250	5250	98
323	20230707	145800	364594340	5260	5260	5260	5260	10
324	20230707	145700	364541740	5250	5250	5250	5250	0
325	20230707	145600	364541740	5250	5250	5250	5250	15
326	20230707	145500	364462990	5250	5260	5260	5250	3
327	20230707	145400	364447220	5260	5260	5260	5260	100
328	20230707	145300	363921220	5260	5250	5260	5250	513
329	20230707	145200	361226410	5250	5250	5250	5250	407
330	20230707	145100	359089660	5270	5270	5270	5270	0
331	20230707	145000	359089660	5270	5270	5270	5270	1
332	20230707	144900	359084390	5270	5270	5270	5270	0
333	20230707	144800	359084390	5270	5270	5270	5270	0
334	20230707	144700	359084390	5270	5270	5270	5270	2
335	20230707	144600	359073850	5270	5270	5270	5270	1
336	20230707	144500	359068580	5250	5250	5250	5250	400
337	20230707	144400	356968580	5250	5250	5250	5250	1000
338	20230707	144300	351718580	5270	5270	5270	5270	1
339	20230707	144200	351713310	5270	5270	5270	5270	1
340	20230707	144100	351708040	5250	5250	5250	5250	0
341	20230707	144000	351708040	5250	5250	5250	5250	362
342	20230707	143900	349807540	5250	5250	5250	5250	0
343	20230707	143800	349807540	5250	5250	5250	5250	35
344	20230707	143700	349623790	5270	5270	5270	5270	1
345	20230707	143600	349618520	5250	5250	5250	5250	3
346	20230707	143500	349602770	5250	5250	5250	5250	0
347	20230707	143400	349602770	5250	5250	5250	5250	194
348	20230707	143300	348584270	5250	5250	5250	5250	476
349	20230707	143200	346085270	5250	5260	5260	5250	120
350	20230707	143100	345454570	5260	5260	5260	5260	0
351	20230707	143000	345454570	5260	5260	5260	5260	501
352	20230707	142900	342819310	5260	5260	5260	5260	319
353	20230707	142800	341141370	5260	5240	5260	5240	614
354	20230707	142700	337913010	5240	5240	5240	5240	0
355	20230707	142600	337913010	5240	5240	5240	5240	0
356	20230707	142500	337913010	5240	5250	5250	5240	186
357	20230707	142400	336937350	5240	5250	5250	5240	395
358	20230707	142300	334867350	5270	5270	5270	5270	50
359	20230707	142200	334603850	5280	5280	5280	5280	0
360	20230707	142100	334603850	5280	5280	5280	5280	1
361	20230707	142000	334598570	5240	5260	5260	5240	200
362	20230707	141900	333549930	5280	5280	5280	5280	0
363	20230707	141800	333549930	5280	5280	5280	5280	20
364	20230707	141700	333444330	5280	5280	5280	5280	3
365	20230707	141600	333428490	5280	5280	5280	5280	5
366	20230707	141500	333402090	5280	5280	5280	5280	1
367	20230707	141400	333396810	5250	5270	5270	5240	3950
368	20230707	141300	312649630	5270	5270	5270	5270	75
369	20230707	141200	312254380	5270	5270	5270	5270	89
370	20230707	141100	311785350	5270	5270	5270	5270	3
371	20230707	141000	311769540	5290	5290	5290	5290	0
372	20230707	140900	311769540	5290	5290	5290	5290	0
373	20230707	140800	311769540	5290	5290	5290	5290	0
374	20230707	140700	311769540	5290	5290	5290	5290	0
375	20230707	140600	311769540	5290	5290	5290	5290	0
376	20230707	140500	311769540	5290	5290	5290	5290	1
377	20230707	140400	311764250	5270	5270	5270	5270	0
378	20230707	140300	311764250	5270	5270	5270	5270	0
379	20230707	140200	311764250	5270	5270	5270	5270	0
380	20230707	140100	311764250	5270	5270	5270	5270	0
381	20230707	140000	311764250	5270	5270	5270	5270	60
382	20230707	135900	311448050	5270	5270	5270	5270	0
383	20230707	135800	311448050	5270	5270	5270	5270	5
384	20230707	135700	311421700	5290	5290	5290	5290	0
385	20230707	135600	311421700	5290	5280	5290	5280	286
386	20230707	135500	309911610	5290	5290	5290	5290	0
387	20230707	135400	309911610	5290	5290	5290	5290	39
388	20230707	135300	309705300	5280	5280	5280	5280	15
389	20230707	135200	309626100	5280	5290	5290	5280	138
390	20230707	135100	308896560	5300	5300	5300	5300	0
391	20230707	135000	308896560	5300	5300	5300	5300	238
392	20230707	134900	307635160	5310	5310	5310	5310	0
393	20230707	134800	307635160	5310	5310	5310	5310	0
394	20230707	134700	307635160	5310	5310	5310	5310	0
395	20230707	134600	307635160	5310	5310	5310	5310	0
396	20230707	134500	307635160	5310	5300	5310	5300	6
397	20230707	134400	307603340	5300	5300	5300	5300	113
398	20230707	134300	307004440	5300	5290	5300	5290	112
399	20230707	134200	306411460	5290	5290	5290	5290	3
400	20230707	134100	306395590	5290	5290	5290	5290	0
401	20230707	134000	306395590	5290	5290	5290	5290	3
402	20230707	133900	306379720	5290	5290	5290	5290	10
403	20230707	133800	306326820	5290	5290	5290	5290	0
404	20230707	133700	306326820	5290	5290	5290	5290	0
405	20230707	133600	306326820	5290	5290	5290	5290	51
406	20230707	133500	306057030	5270	5270	5270	5270	17
407	20230707	133400	305967440	5290	5290	5290	5290	0
408	20230707	133300	305967440	5290	5290	5290	5290	0
409	20230707	133200	305967440	5290	5290	5290	5290	17
410	20230707	133100	305877510	5290	5290	5290	5290	2
411	20230707	133000	305866930	5300	5300	5300	5300	0
412	20230707	132900	305866930	5300	5300	5300	5300	0
413	20230707	132800	305866930	5300	5300	5300	5300	0
414	20230707	132700	305866930	5300	5300	5300	5300	1
415	20230707	132600	305861630	5300	5300	5300	5300	1
416	20230707	132500	305856330	5270	5270	5270	5270	27
417	20230707	132400	305714040	5280	5280	5280	5280	6
418	20230707	132300	305682360	5280	5280	5280	5280	0
419	20230707	132200	305682360	5280	5280	5280	5280	0
420	20230707	132100	305682360	5280	5280	5280	5280	0
421	20230707	132000	305682360	5280	5300	5300	5280	45
422	20230707	131900	305444540	5300	5300	5300	5300	0
423	20230707	131800	305444540	5300	5300	5300	5300	0
424	20230707	131700	305444540	5300	5300	5300	5300	2
425	20230707	131600	305433940	5300	5300	5300	5300	10
426	20230707	131500	305380940	5300	5300	5300	5300	8
427	20230707	131400	305338540	5300	5300	5300	5300	0
428	20230707	131300	305338540	5300	5300	5300	5300	3000
429	20230707	131200	289438540	5300	5300	5300	5300	0
430	20230707	131100	289438540	5300	5300	5300	5300	0
431	20230707	131000	289438540	5300	5300	5300	5300	0
432	20230707	130900	289438540	5300	5300	5300	5300	2
433	20230707	130800	289427940	5300	5300	5300	5300	10
434	20230707	130700	289374940	5300	5300	5300	5300	0
435	20230707	130600	289374940	5300	5300	5300	5300	4
436	20230707	130500	289353740	5300	5280	5300	5280	11
437	20230707	130400	289295590	5300	5300	5300	5300	150
438	20230707	130300	288500590	5300	5300	5300	5300	0
439	20230707	130200	288500590	5300	5300	5300	5300	0
440	20230707	130100	288500590	5300	5300	5300	5300	0
441	20230707	130000	288500590	5300	5300	5300	5300	0
442	20230707	125900	288500590	5300	5300	5300	5300	0
443	20230707	125800	288500590	5300	5300	5300	5300	1
444	20230707	125700	288495290	5300	5300	5300	5300	0
445	20230707	125600	288495290	5300	5300	5300	5300	2
446	20230707	125500	288484690	5300	5300	5300	5300	0
447	20230707	125400	288484690	5300	5300	5300	5300	0
448	20230707	125300	288484690	5300	5300	5300	5300	1
449	20230707	125200	288479390	5300	5300	5300	5300	1
450	20230707	125100	288474090	5270	5270	5270	5270	0
451	20230707	125000	288474090	5270	5270	5270	5270	35
452	20230707	124900	288289640	5270	5270	5270	5270	0
453	20230707	124800	288289640	5270	5270	5270	5270	93
454	20230707	124700	287799530	5270	5270	5270	5270	0
455	20230707	124600	287799530	5270	5270	5270	5270	1
456	20230707	124500	287794260	5300	5300	5300	5300	10
457	20230707	124400	287741260	5300	5300	5300	5300	0
458	20230707	124300	287741260	5300	5300	5300	5300	0
459	20230707	124200	287741260	5300	5300	5300	5300	15
460	20230707	124100	287661760	5300	5300	5300	5300	0
461	20230707	124000	287661760	5300	5300	5300	5300	0
462	20230707	123900	287661760	5300	5300	5300	5300	0
463	20230707	123800	287661760	5300	5300	5300	5300	12
464	20230707	123700	287598160	5300	5300	5300	5300	0
465	20230707	123600	287598160	5300	5300	5300	5300	0
466	20230707	123500	287598160	5300	5260	5300	5260	2
467	20230707	123400	287587600	5300	5300	5300	5300	21
468	20230707	123300	287476300	5300	5300	5300	5300	0
469	20230707	123200	287476300	5300	5300	5300	5300	40
470	20230707	123100	287264300	5300	5300	5300	5300	0
471	20230707	123000	287264300	5300	5300	5300	5300	205
472	20230707	122900	286177800	5300	5270	5300	5260	12501
473	20230707	122800	220397410	5270	5270	5270	5270	0
474	20230707	122700	220397410	5270	5280	5280	5270	133
475	20230707	122600	219696490	5270	5270	5270	5270	0
476	20230707	122500	219696490	5270	5270	5270	5270	0
477	20230707	122400	219696490	5270	5270	5270	5270	0
478	20230707	122300	219696490	5270	5270	5270	5270	0
479	20230707	122200	219696490	5270	5270	5270	5270	0
480	20230707	122100	219696490	5270	5270	5270	5270	0
481	20230707	122000	219696490	5270	5280	5280	5270	154
482	20230707	121900	218884890	5270	5270	5270	5270	0
483	20230707	121800	218884890	5270	5270	5280	5270	290
484	20230707	121700	217356150	5270	5270	5270	5270	0
485	20230707	121600	217356150	5270	5270	5270	5270	0
486	20230707	121500	217356150	5270	5270	5270	5270	0
487	20230707	121400	217356150	5270	5270	5270	5270	64
488	20230707	121300	217018870	5260	5260	5260	5260	0
489	20230707	121200	217018870	5260	5260	5260	5260	0
490	20230707	121100	217018870	5260	5260	5260	5260	0
491	20230707	121000	217018870	5260	5260	5260	5260	0
492	20230707	120900	217018870	5260	5260	5260	5260	0
493	20230707	120800	217018870	5260	5270	5270	5260	832
494	20230707	120700	212641060	5280	5280	5280	5280	3
495	20230707	120600	212625220	5280	5280	5280	5280	2
496	20230707	120500	212614660	5280	5280	5280	5280	98
497	20230707	120400	212097220	5260	5260	5260	5260	0
498	20230707	120300	212097220	5260	5260	5260	5260	0
499	20230707	120200	212097220	5260	5260	5260	5260	0
500	20230707	120100	212097220	5260	5260	5260	5260	30
501	20230707	120000	211939420	5260	5290	5290	5260	1073
502	20230707	115900	206282700	5310	5310	5310	5310	0
503	20230707	115800	206282700	5310	5310	5310	5310	1
504	20230707	115700	206277390	5290	5290	5290	5290	0
505	20230707	115600	206277390	5290	5290	5290	5290	27
506	20230707	115500	206134560	5270	5270	5270	5270	1
507	20230707	115400	206129290	5300	5300	5300	5300	0
508	20230707	115300	206129290	5300	5300	5300	5300	0
509	20230707	115200	206129290	5300	5300	5300	5300	20
510	20230707	115100	206023290	5310	5310	5310	5310	0
511	20230707	115000	206023290	5310	5270	5310	5270	28
512	20230707	114900	205875690	5270	5270	5270	5270	545
513	20230707	114800	203003540	5270	5300	5300	5270	47
514	20230707	114700	202755680	5320	5320	5320	5320	0
515	20230707	114600	202755680	5320	5320	5320	5320	0
516	20230707	114500	202755680	5320	5320	5320	5320	1
517	20230707	114400	202750360	5270	5300	5300	5270	80
518	20230707	114300	202327580	5320	5320	5320	5320	0
519	20230707	114200	202327580	5320	5320	5320	5320	0
520	20230707	114100	202327580	5320	5320	5320	5320	0
521	20230707	114000	202327580	5320	5320	5320	5320	0
522	20230707	113900	202327580	5320	5320	5320	5320	0
523	20230707	113800	202327580	5320	5320	5320	5320	0
524	20230707	113700	202327580	5320	5320	5320	5320	0
525	20230707	113600	202327580	5320	5320	5320	5320	0
526	20230707	113500	202327580	5320	5320	5320	5320	0
527	20230707	113400	202327580	5320	5320	5320	5320	0
528	20230707	113300	202327580	5320	5320	5320	5320	0
529	20230707	113200	202327580	5320	5320	5320	5320	0
530	20230707	113100	202327580	5320	5320	5320	5320	20
531	20230707	113000	202221180	5320	5320	5320	5320	0
532	20230707	112900	202221180	5320	5320	5320	5320	0
533	20230707	112800	202221180	5320	5320	5320	5320	200
534	20230707	112700	201157180	5310	5310	5310	5310	1063
535	20230707	112600	195512650	5300	5300	5300	5300	416
536	20230707	112500	193307850	5300	5300	5300	5300	109
537	20230707	112400	192730150	5290	5300	5300	5290	205
538	20230707	112300	191645650	5290	5290	5290	5290	296
539	20230707	112200	190079810	5290	5290	5290	5290	0
540	20230707	112100	190079810	5290	5260	5290	5260	301
541	20230707	112000	188492080	5260	5260	5260	5260	16
542	20230707	111900	188407920	5280	5280	5280	5280	0
543	20230707	111800	188407920	5280	5280	5280	5280	0
544	20230707	111700	188407920	5280	5280	5280	5280	0
545	20230707	111600	188407920	5280	5280	5280	5280	0
546	20230707	111500	188407920	5280	5280	5280	5280	85
547	20230707	111400	187959120	5280	5280	5280	5280	10
548	20230707	111300	187906320	5280	5280	5280	5280	20
549	20230707	111200	187800720	5290	5290	5290	5290	0
550	20230707	111100	187800720	5290	5290	5290	5290	1
551	20230707	111000	187795430	5240	5240	5240	5240	0
552	20230707	110900	187795430	5240	5250	5250	5240	2095
553	20230707	110800	176805090	5250	5250	5250	5250	80
554	20230707	110700	176385090	5260	5260	5260	5260	550
555	20230707	110600	173492090	5250	5250	5250	5250	190
556	20230707	110500	172494590	5250	5260	5260	5250	37
557	20230707	110400	172300010	5250	5260	5260	5250	100
558	20230707	110300	171774180	5250	5250	5250	5250	2
559	20230707	110200	171763680	5250	5250	5250	5250	0
560	20230707	110100	171763680	5250	5250	5250	5250	0
561	20230707	110000	171763680	5250	5250	5250	5250	0
562	20230707	105900	171763680	5250	5250	5250	5250	416
563	20230707	105800	169579680	5260	5270	5270	5260	1059
564	20230707	105700	164002120	5270	5270	5270	5270	70
565	20230707	105600	163633220	5270	5270	5270	5270	0
566	20230707	105500	163633220	5270	5270	5270	5270	233
567	20230707	105400	162405310	5300	5290	5300	5290	146
568	20230707	105300	161632910	5280	5280	5280	5280	0
569	20230707	105200	161632910	5280	5280	5280	5280	0
570	20230707	105100	161632910	5280	5280	5280	5280	2
571	20230707	105000	161622350	5280	5280	5280	5280	129
572	20230707	104900	160941230	5280	5280	5280	5280	300
573	20230707	104800	159357230	5280	5280	5280	5280	0
574	20230707	104700	159357230	5280	5280	5280	5280	0
575	20230707	104600	159357230	5280	5280	5280	5280	0
576	20230707	104500	159357230	5280	5280	5280	5280	0
577	20230707	104400	159357230	5280	5280	5280	5280	1
578	20230707	104300	159351950	5290	5260	5290	5250	180
579	20230707	104200	158402910	5300	5300	5300	5300	1
580	20230707	104100	158397610	5310	5280	5310	5280	554
581	20230707	104000	155472240	5240	5260	5260	5240	2182
582	20230707	103900	144011590	5260	5260	5260	5260	0
583	20230707	103800	144011590	5260	5280	5280	5260	1300
584	20230707	103700	137173560	5260	5290	5290	5260	500
585	20230707	103600	134534860	5310	5310	5310	5310	0
586	20230707	103500	134534860	5310	5310	5310	5310	0
587	20230707	103400	134534860	5310	5310	5310	5310	0
588	20230707	103300	134534860	5310	5310	5310	5310	0
589	20230707	103200	134534860	5310	5310	5310	5310	200
590	20230707	103100	133472860	5310	5310	5310	5310	0
591	20230707	103000	133472860	5310	5310	5310	5310	1
592	20230707	102900	133467550	5310	5310	5310	5310	0
593	20230707	102800	133467550	5310	5310	5310	5310	1
594	20230707	102700	133462240	5330	5330	5330	5330	0
595	20230707	102600	133462240	5330	5330	5330	5330	500
596	20230707	102500	130797240	5290	5330	5330	5290	22
597	20230707	102400	130680260	5320	5290	5320	5290	14
598	20230707	102300	130606170	5320	5310	5320	5310	22
599	20230707	102200	130489330	5320	5320	5320	5320	4
600	20230707	102100	130468050	5280	5280	5280	5280	0
601	20230707	102000	130468050	5280	5280	5280	5280	0
602	20230707	101900	130468050	5280	5280	5280	5280	0
603	20230707	101800	130468050	5280	5290	5290	5280	100
604	20230707	101700	129939450	5280	5300	5300	5280	100
605	20230707	101600	129410970	5280	5330	5330	5280	120
606	20230707	101500	128772090	5330	5320	5330	5320	274
607	20230707	101400	127313410	5300	5300	5300	5300	4
608	20230707	101300	127292210	5310	5310	5310	5310	0
609	20230707	101200	127292210	5310	5310	5310	5310	189
610	20230707	101100	126288620	5310	5310	5310	5310	20
611	20230707	101000	126182420	5280	5320	5320	5280	56
612	20230707	100900	125885940	5270	5320	5320	5270	346
613	20230707	100800	124049000	5320	5320	5320	5320	20
614	20230707	100700	123942600	5300	5300	5300	5300	200
615	20230707	100600	122882600	5300	5300	5300	5300	0
616	20230707	100500	122882600	5300	5300	5300	5300	25
617	20230707	100400	122750100	5290	5300	5300	5290	29
618	20230707	100300	122596480	5310	5300	5310	5300	81
619	20230707	100200	122167170	5300	5300	5300	5300	0
620	20230707	100100	122167170	5300	5300	5300	5300	0
621	20230707	100000	122167170	5300	5300	5300	5300	19
622	20230707	095900	122066470	5300	5300	5300	5300	21
623	20230707	095800	121955170	5300	5300	5300	5300	0
624	20230707	095700	121955170	5300	5300	5300	5300	100
625	20230707	095600	121425170	5300	5300	5300	5300	10
626	20230707	095500	121372170	5280	5280	5280	5280	1
627	20230707	095400	121366890	5320	5320	5320	5320	79
628	20230707	095300	120946610	5320	5300	5320	5300	1063
629	20230707	095200	115303830	5300	5300	5300	5300	0
630	20230707	095100	115303830	5300	5300	5300	5300	0
631	20230707	095000	115303830	5300	5290	5300	5290	761
632	20230707	094900	111276620	5260	5270	5270	5260	133
633	20230707	094800	110576130	5250	5280	5280	5250	2000
634	20230707	094700	100050050	5280	5280	5280	5280	0
635	20230707	094600	100050050	5280	5280	5280	5280	0
636	20230707	094500	100050050	5280	5300	5300	5280	600
637	20230707	094400	96876130	5310	5320	5320	5310	251
638	20230707	094300	95542970	5340	5340	5340	5340	0
639	20230707	094200	95542970	5340	5340	5340	5320	7
640	20230707	094100	95505610	5320	5320	5320	5320	18
641	20230707	094000	95409850	5340	5340	5340	5340	0
642	20230707	093900	95409850	5340	5340	5340	5340	15
643	20230707	093800	95329750	5310	5340	5340	5310	11
644	20230707	093700	95271310	5340	5340	5340	5340	2
645	20230707	093600	95260630	5310	5310	5340	5310	43
646	20230707	093500	95031820	5350	5350	5350	5350	1
647	20230707	093400	95026470	5350	5350	5350	5350	1
648	20230707	093300	95021120	5350	5350	5350	5350	0
649	20230707	093200	95021120	5350	5350	5350	5350	12
650	20230707	093100	94956920	5350	5350	5350	5350	11
651	20230707	093000	94898070	5310	5320	5320	5310	17
652	20230707	092900	94807790	5330	5330	5330	5330	0
653	20230707	092800	94807790	5330	5330	5330	5330	0
654	20230707	092700	94807790	5330	5330	5330	5330	0
655	20230707	092600	94807790	5330	5330	5330	5330	0
656	20230707	092500	94807790	5330	5290	5330	5290	449
657	20230707	092400	92417060	5300	5300	5300	5300	1
658	20230707	092300	92411760	5290	5310	5310	5290	425
659	20230707	092200	90161490	5300	5270	5320	5270	1674
660	20230707	092100	81292880	5240	5270	5270	5230	4618
661	20230707	092000	57076800	5260	5290	5290	5260	3565
662	20230707	091900	38284760	5290	5290	5290	5290	358
663	20230707	091800	36390940	5290	5290	5300	5290	1707
664	20230707	091700	27360810	5300	5330	5330	5300	766
665	20230707	091600	23292510	5330	5330	5330	5330	0
666	20230707	091500	23292510	5330	5340	5370	5330	155
667	20230707	091400	22465510	5300	5330	5370	5280	1555
668	20230707	091300	14193510	5340	5370	5370	5340	188
669	20230707	091200	13189470	5370	5370	5370	5370	0
670	20230707	091100	13189470	5370	5370	5370	5370	0
671	20230707	091000	13189470	5370	5370	5370	5370	0
672	20230707	090900	13189470	5370	5370	5370	5370	204
673	20230707	090800	12093990	5330	5340	5350	5330	1017
674	20230707	090700	6671080	5330	5360	5370	5320	286
675	20230707	090600	5144430	5370	5390	5390	5370	26
676	20230707	090500	5004450	5390	5360	5390	5360	101
677	20230707	090400	4463000	5370	5370	5370	5370	255
678	20230707	090300	3093650	5370	5370	5370	5370	69
679	20230707	090200	2723120	5380	5390	5410	5380	60
680	20230707	090100	2399750	5380	5380	5380	5380	60
681	20230707	090000	2076950	5380	5380	5380	5380	359