KissMeData/395400/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	210000	437879995	5000	5000	5000	5000	6963
3	20230706	205900	437879995	5000	5000	5000	5000	0
4	20230706	205800	437879995	5000	5000	5000	5000	0
5	20230706	205700	437879995	5000	5000	5000	5000	0
6	20230706	205600	437879995	5000	5000	5000	5000	0
7	20230706	205500	437879995	5000	5000	5000	5000	0
8	20230706	205400	437879995	5000	5000	5000	5000	0
9	20230706	205300	437879995	5000	5000	5000	5000	0
10	20230706	205200	437879995	5000	5000	5000	5000	0
11	20230706	205100	437879995	5000	5000	5000	5000	0
12	20230706	205000	437879995	5000	5000	5000	5000	0
13	20230706	204900	437879995	5000	5000	5000	5000	0
14	20230706	204800	437879995	5000	5000	5000	5000	0
15	20230706	204700	437879995	5000	5000	5000	5000	0
16	20230706	204600	437879995	5000	5000	5000	5000	0
17	20230706	204500	437879995	5000	5000	5000	5000	0
18	20230706	204400	437879995	5000	5000	5000	5000	0
19	20230706	204300	437879995	5000	5000	5000	5000	0
20	20230706	204200	437879995	5000	5000	5000	5000	0
21	20230706	204100	437879995	5000	5000	5000	5000	0
22	20230706	204000	437879995	5000	5000	5000	5000	0
23	20230706	203900	437879995	5000	5000	5000	5000	0
24	20230706	203800	437879995	5000	5000	5000	5000	0
25	20230706	203700	437879995	5000	5000	5000	5000	0
26	20230706	203600	437879995	5000	5000	5000	5000	0
27	20230706	203500	437879995	5000	5000	5000	5000	0
28	20230706	203400	437879995	5000	5000	5000	5000	0
29	20230706	203300	437879995	5000	5000	5000	5000	0
30	20230706	203200	437879995	5000	5000	5000	5000	0
31	20230706	203100	437879995	5000	5000	5000	5000	0
32	20230706	203000	437879995	5000	5000	5000	5000	6963
33	20230706	202900	437879995	5000	5000	5000	5000	0
34	20230706	202800	437879995	5000	5000	5000	5000	0
35	20230706	202700	437879995	5000	5000	5000	5000	0
36	20230706	202600	437879995	5000	5000	5000	5000	0
37	20230706	202500	437879995	5000	5000	5000	5000	0
38	20230706	202400	437879995	5000	5000	5000	5000	0
39	20230706	202300	437879995	5000	5000	5000	5000	0
40	20230706	202200	437879995	5000	5000	5000	5000	0
41	20230706	202100	437879995	5000	5000	5000	5000	0
42	20230706	202000	437879995	5000	5000	5000	5000	0
43	20230706	201900	437879995	5000	5000	5000	5000	0
44	20230706	201800	437879995	5000	5000	5000	5000	0
45	20230706	201700	437879995	5000	5000	5000	5000	0
46	20230706	201600	437879995	5000	5000	5000	5000	0
47	20230706	201500	437879995	5000	5000	5000	5000	0
48	20230706	201400	437879995	5000	5000	5000	5000	0
49	20230706	201300	437879995	5000	5000	5000	5000	0
50	20230706	201200	437879995	5000	5000	5000	5000	0
51	20230706	201100	437879995	5000	5000	5000	5000	0
52	20230706	201000	437879995	5000	5000	5000	5000	0
53	20230706	200900	437879995	5000	5000	5000	5000	0
54	20230706	200800	437879995	5000	5000	5000	5000	0
55	20230706	200700	437879995	5000	5000	5000	5000	0
56	20230706	200600	437879995	5000	5000	5000	5000	0
57	20230706	200500	437879995	5000	5000	5000	5000	0
58	20230706	200400	437879995	5000	5000	5000	5000	0
59	20230706	200300	437879995	5000	5000	5000	5000	0
60	20230706	200200	437879995	5000	5000	5000	5000	0
61	20230706	200100	437879995	5000	5000	5000	5000	0
62	20230706	200000	437879995	5000	5000	5000	5000	6963
63	20230706	195900	437879995	5000	5000	5000	5000	0
64	20230706	195800	437879995	5000	5000	5000	5000	0
65	20230706	195700	437879995	5000	5000	5000	5000	0
66	20230706	195600	437879995	5000	5000	5000	5000	0
67	20230706	195500	437879995	5000	5000	5000	5000	0
68	20230706	195400	437879995	5000	5000	5000	5000	0
69	20230706	195300	437879995	5000	5000	5000	5000	0
70	20230706	195200	437879995	5000	5000	5000	5000	0
71	20230706	195100	437879995	5000	5000	5000	5000	0
72	20230706	195000	437879995	5000	5000	5000	5000	0
73	20230706	194900	437879995	5000	5000	5000	5000	0
74	20230706	194800	437879995	5000	5000	5000	5000	0
75	20230706	194700	437879995	5000	5000	5000	5000	0
76	20230706	194600	437879995	5000	5000	5000	5000	0
77	20230706	194500	437879995	5000	5000	5000	5000	0
78	20230706	194400	437879995	5000	5000	5000	5000	0
79	20230706	194300	437879995	5000	5000	5000	5000	0
80	20230706	194200	437879995	5000	5000	5000	5000	0
81	20230706	194100	437879995	5000	5000	5000	5000	0
82	20230706	194000	437879995	5000	5000	5000	5000	0
83	20230706	193900	437879995	5000	5000	5000	5000	0
84	20230706	193800	437879995	5000	5000	5000	5000	0
85	20230706	193700	437879995	5000	5000	5000	5000	0
86	20230706	193600	437879995	5000	5000	5000	5000	0
87	20230706	193500	437879995	5000	5000	5000	5000	0
88	20230706	193400	437879995	5000	5000	5000	5000	0
89	20230706	193300	437879995	5000	5000	5000	5000	0
90	20230706	193200	437879995	5000	5000	5000	5000	0
91	20230706	193100	437879995	5000	5000	5000	5000	0
92	20230706	193000	437879995	5000	5000	5000	5000	6963
93	20230706	192900	437879995	5000	5000	5000	5000	0
94	20230706	192800	437879995	5000	5000	5000	5000	0
95	20230706	192700	437879995	5000	5000	5000	5000	0
96	20230706	192600	437879995	5000	5000	5000	5000	0
97	20230706	192500	437879995	5000	5000	5000	5000	0
98	20230706	192400	437879995	5000	5000	5000	5000	0
99	20230706	192300	437879995	5000	5000	5000	5000	0
100	20230706	192200	437879995	5000	5000	5000	5000	0
101	20230706	192100	437879995	5000	5000	5000	5000	0
102	20230706	192000	437879995	5000	5000	5000	5000	0
103	20230706	191900	437879995	5000	5000	5000	5000	0
104	20230706	191800	437879995	5000	5000	5000	5000	0
105	20230706	191700	437879995	5000	5000	5000	5000	0
106	20230706	191600	437879995	5000	5000	5000	5000	0
107	20230706	191500	437879995	5000	5000	5000	5000	0
108	20230706	191400	437879995	5000	5000	5000	5000	0
109	20230706	191300	437879995	5000	5000	5000	5000	0
110	20230706	191200	437879995	5000	5000	5000	5000	0
111	20230706	191100	437879995	5000	5000	5000	5000	0
112	20230706	191000	437879995	5000	5000	5000	5000	0
113	20230706	190900	437879995	5000	5000	5000	5000	0
114	20230706	190800	437879995	5000	5000	5000	5000	0
115	20230706	190700	437879995	5000	5000	5000	5000	0
116	20230706	190600	437879995	5000	5000	5000	5000	0
117	20230706	190500	437879995	5000	5000	5000	5000	0
118	20230706	190400	437879995	5000	5000	5000	5000	0
119	20230706	190300	437879995	5000	5000	5000	5000	0
120	20230706	190200	437879995	5000	5000	5000	5000	0
121	20230706	190100	437879995	5000	5000	5000	5000	0
122	20230706	190000	437879995	5000	5000	5000	5000	6963
123	20230706	185900	437879995	5000	5000	5000	5000	0
124	20230706	185800	437879995	5000	5000	5000	5000	0
125	20230706	185700	437879995	5000	5000	5000	5000	0
126	20230706	185600	437879995	5000	5000	5000	5000	0
127	20230706	185500	437879995	5000	5000	5000	5000	0
128	20230706	185400	437879995	5000	5000	5000	5000	0
129	20230706	185300	437879995	5000	5000	5000	5000	0
130	20230706	185200	437879995	5000	5000	5000	5000	0
131	20230706	185100	437879995	5000	5000	5000	5000	0
132	20230706	185000	437879995	5000	5000	5000	5000	0
133	20230706	184900	437879995	5000	5000	5000	5000	0
134	20230706	184800	437879995	5000	5000	5000	5000	0
135	20230706	184700	437879995	5000	5000	5000	5000	0
136	20230706	184600	437879995	5000	5000	5000	5000	0
137	20230706	184500	437879995	5000	5000	5000	5000	0
138	20230706	184400	437879995	5000	5000	5000	5000	0
139	20230706	184300	437879995	5000	5000	5000	5000	0
140	20230706	184200	437879995	5000	5000	5000	5000	0
141	20230706	184100	437879995	5000	5000	5000	5000	0
142	20230706	184000	437879995	5000	5000	5000	5000	0
143	20230706	183900	437879995	5000	5000	5000	5000	0
144	20230706	183800	437879995	5000	5000	5000	5000	0
145	20230706	183700	437879995	5000	5000	5000	5000	0
146	20230706	183600	437879995	5000	5000	5000	5000	0
147	20230706	183500	437879995	5000	5000	5000	5000	0
148	20230706	183400	437879995	5000	5000	5000	5000	0
149	20230706	183300	437879995	5000	5000	5000	5000	0
150	20230706	183200	437879995	5000	5000	5000	5000	0
151	20230706	183100	437879995	5000	5000	5000	5000	0
152	20230706	183000	437879995	5000	5000	5000	5000	6963
153	20230706	182900	437879995	5000	5000	5000	5000	0
154	20230706	182800	437879995	5000	5000	5000	5000	0
155	20230706	182700	437879995	5000	5000	5000	5000	0
156	20230706	182600	437879995	5000	5000	5000	5000	0
157	20230706	182500	437879995	5000	5000	5000	5000	0
158	20230706	182400	437879995	5000	5000	5000	5000	0
159	20230706	182300	437879995	5000	5000	5000	5000	0
160	20230706	182200	437879995	5000	5000	5000	5000	0
161	20230706	182100	437879995	5000	5000	5000	5000	0
162	20230706	182000	437879995	5000	5000	5000	5000	0
163	20230706	181900	437879995	5000	5000	5000	5000	0
164	20230706	181800	437879995	5000	5000	5000	5000	0
165	20230706	181700	437879995	5000	5000	5000	5000	0
166	20230706	181600	437879995	5000	5000	5000	5000	0
167	20230706	181500	437879995	5000	5000	5000	5000	0
168	20230706	181400	437879995	5000	5000	5000	5000	0
169	20230706	181300	437879995	5000	5000	5000	5000	0
170	20230706	181200	437879995	5000	5000	5000	5000	0
171	20230706	181100	437879995	5000	5000	5000	5000	0
172	20230706	181000	437879995	5000	5000	5000	5000	0
173	20230706	180900	437879995	5000	5000	5000	5000	0
174	20230706	180800	437879995	5000	5000	5000	5000	0
175	20230706	180700	437879995	5000	5000	5000	5000	0
176	20230706	180600	437879995	5000	5000	5000	5000	0
177	20230706	180500	437879995	5000	5000	5000	5000	0
178	20230706	180400	437879995	5000	5000	5000	5000	0
179	20230706	180300	437879995	5000	5000	5000	5000	0
180	20230706	180200	437879995	5000	5000	5000	5000	0
181	20230706	180100	437879995	5000	5000	5000	5000	0
182	20230706	180000	437879995	5000	5000	5000	5000	6963
183	20230706	175900	437879995	5000	5000	5000	5000	0
184	20230706	175800	437879995	5000	5000	5000	5000	0
185	20230706	175700	437879995	5000	5000	5000	5000	0
186	20230706	175600	437879995	5000	5000	5000	5000	0
187	20230706	175500	437879995	5000	5000	5000	5000	0
188	20230706	175400	437879995	5000	5000	5000	5000	0
189	20230706	175300	437879995	5000	5000	5000	5000	0
190	20230706	175200	437879995	5000	5000	5000	5000	0
191	20230706	175100	437879995	5000	5000	5000	5000	0
192	20230706	175000	437879995	5000	5000	5000	5000	0
193	20230706	174900	437879995	5000	5000	5000	5000	0
194	20230706	174800	437879995	5000	5000	5000	5000	0
195	20230706	174700	437879995	5000	5000	5000	5000	0
196	20230706	174600	437879995	5000	5000	5000	5000	0
197	20230706	174500	437879995	5000	5000	5000	5000	0
198	20230706	174400	437879995	5000	5000	5000	5000	0
199	20230706	174300	437879995	5000	5000	5000	5000	0
200	20230706	174200	437879995	5000	5000	5000	5000	0
201	20230706	174100	437879995	5000	5000	5000	5000	0
202	20230706	174000	437879995	5000	5000	5000	5000	0
203	20230706	173900	437879995	5000	5000	5000	5000	0
204	20230706	173800	437879995	5000	5000	5000	5000	0
205	20230706	173700	437879995	5000	5000	5000	5000	0
206	20230706	173600	437879995	5000	5000	5000	5000	0
207	20230706	173500	437879995	5000	5000	5000	5000	0
208	20230706	173400	437879995	5000	5000	5000	5000	0
209	20230706	173300	437879995	5000	5000	5000	5000	0
210	20230706	173200	437879995	5000	5000	5000	5000	0
211	20230706	173100	437879995	5000	5000	5000	5000	0
212	20230706	173000	437879995	5000	5000	5000	5000	6963
213	20230706	172900	437879995	5000	5000	5000	5000	0
214	20230706	172800	437879995	5000	5000	5000	5000	0
215	20230706	172700	437879995	5000	5000	5000	5000	0
216	20230706	172600	437879995	5000	5000	5000	5000	0
217	20230706	172500	437879995	5000	5000	5000	5000	0
218	20230706	172400	437879995	5000	5000	5000	5000	0
219	20230706	172300	437879995	5000	5000	5000	5000	0
220	20230706	172200	437879995	5000	5000	5000	5000	0
221	20230706	172100	437879995	5000	5000	5000	5000	0
222	20230706	172000	437879995	5000	5000	5000	5000	0
223	20230706	171900	437879995	5000	5000	5000	5000	0
224	20230706	171800	437879995	5000	5000	5000	5000	0
225	20230706	171700	437879995	5000	5000	5000	5000	0
226	20230706	171600	437879995	5000	5000	5000	5000	0
227	20230706	171500	437879995	5000	5000	5000	5000	0
228	20230706	171400	437879995	5000	5000	5000	5000	0
229	20230706	171300	437879995	5000	5000	5000	5000	0
230	20230706	171200	437879995	5000	5000	5000	5000	0
231	20230706	171100	437879995	5000	5000	5000	5000	0
232	20230706	171000	437879995	5000	5000	5000	5000	0
233	20230706	170900	437879995	5000	5000	5000	5000	0
234	20230706	170800	437879995	5000	5000	5000	5000	0
235	20230706	170700	437879995	5000	5000	5000	5000	0
236	20230706	170600	437879995	5000	5000	5000	5000	0
237	20230706	170500	437879995	5000	5000	5000	5000	0
238	20230706	170400	437879995	5000	5000	5000	5000	0
239	20230706	170300	437879995	5000	5000	5000	5000	0
240	20230706	170200	437879995	5000	5000	5000	5000	0
241	20230706	170100	437879995	5000	5000	5000	5000	0
242	20230706	170000	437879995	5000	5000	5000	5000	6963
243	20230706	165900	437879995	5000	5000	5000	5000	0
244	20230706	165800	437879995	5000	5000	5000	5000	0
245	20230706	165700	437879995	5000	5000	5000	5000	0
246	20230706	165600	437879995	5000	5000	5000	5000	0
247	20230706	165500	437879995	5000	5000	5000	5000	0
248	20230706	165400	437879995	5000	5000	5000	5000	0
249	20230706	165300	437879995	5000	5000	5000	5000	0
250	20230706	165200	437879995	5000	5000	5000	5000	0
251	20230706	165100	437879995	5000	5000	5000	5000	0
252	20230706	165000	437879995	5000	5000	5000	5000	0
253	20230706	164900	437879995	5000	5000	5000	5000	0
254	20230706	164800	437879995	5000	5000	5000	5000	0
255	20230706	164700	437879995	5000	5000	5000	5000	0
256	20230706	164600	437879995	5000	5000	5000	5000	0
257	20230706	164500	437879995	5000	5000	5000	5000	0
258	20230706	164400	437879995	5000	5000	5000	5000	0
259	20230706	164300	437879995	5000	5000	5000	5000	0
260	20230706	164200	437879995	5000	5000	5000	5000	0
261	20230706	164100	437879995	5000	5000	5000	5000	0
262	20230706	164000	437879995	5000	5000	5000	5000	0
263	20230706	163900	437879995	5000	5000	5000	5000	0
264	20230706	163800	437879995	5000	5000	5000	5000	0
265	20230706	163700	437879995	5000	5000	5000	5000	0
266	20230706	163600	437879995	5000	5000	5000	5000	0
267	20230706	163500	437879995	5000	5000	5000	5000	0
268	20230706	163400	437879995	5000	5000	5000	5000	0
269	20230706	163300	437879995	5000	5000	5000	5000	0
270	20230706	163200	437879995	5000	5000	5000	5000	0
271	20230706	163100	437879995	5000	5000	5000	5000	0
272	20230706	163000	437879995	5000	5000	5000	5000	6963
273	20230706	162900	437879995	5000	5000	5000	5000	0
274	20230706	162800	437879995	5000	5000	5000	5000	0
275	20230706	162700	437879995	5000	5000	5000	5000	0
276	20230706	162600	437879995	5000	5000	5000	5000	0
277	20230706	162500	437879995	5000	5000	5000	5000	0
278	20230706	162400	437879995	5000	5000	5000	5000	0
279	20230706	162300	437879995	5000	5000	5000	5000	0
280	20230706	162200	437879995	5000	5000	5000	5000	0
281	20230706	162100	437879995	5000	5000	5000	5000	0
282	20230706	162000	437879995	5000	5000	5000	5000	0
283	20230706	161900	437879995	5000	5000	5000	5000	0
284	20230706	161800	437879995	5000	5000	5000	5000	0
285	20230706	161700	437879995	5000	5000	5000	5000	0
286	20230706	161600	437879995	5000	5000	5000	5000	0
287	20230706	161500	437879995	5000	5000	5000	5000	0
288	20230706	161400	437879995	5000	5000	5000	5000	0
289	20230706	161300	437879995	5000	5000	5000	5000	0
290	20230706	161200	437879995	5000	5000	5000	5000	0
291	20230706	161100	437879995	5000	5000	5000	5000	0
292	20230706	161000	437879995	5000	5000	5000	5000	0
293	20230706	160900	437879995	5000	5000	5000	5000	0
294	20230706	160800	437879995	5000	5000	5000	5000	0
295	20230706	160700	437879995	5000	5000	5000	5000	0
296	20230706	160600	437879995	5000	5000	5000	5000	0
297	20230706	160500	437879995	5000	5000	5000	5000	0
298	20230706	160400	437879995	5000	5000	5000	5000	0
299	20230706	160300	437879995	5000	5000	5000	5000	0
300	20230706	160200	437879995	5000	5000	5000	5000	0
301	20230706	160100	437879995	5000	5000	5000	5000	0
302	20230706	160000	437879995	5000	5000	5000	5000	6963
303	20230706	155900	437879995	5000	5000	5000	5000	0
304	20230706	155800	437879995	5000	5000	5000	5000	0
305	20230706	155700	437879995	5000	5000	5000	5000	0
306	20230706	155600	437879995	5000	5000	5000	5000	0
307	20230706	155500	437879995	5000	5000	5000	5000	0
308	20230706	155400	437879995	5000	5000	5000	5000	0
309	20230706	155300	437879995	5000	5000	5000	5000	0
310	20230706	155200	437879995	5000	5000	5000	5000	0
311	20230706	155100	437879995	5000	5000	5000	5000	0
312	20230706	155000	437879995	5000	5000	5000	5000	0
313	20230706	154900	437879995	5000	5000	5000	5000	0
314	20230706	154800	437879995	5000	5000	5000	5000	0
315	20230706	154700	437879995	5000	5000	5000	5000	0
316	20230706	154600	437879995	5000	5000	5000	5000	0
317	20230706	154500	437879995	5000	5000	5000	5000	0
318	20230706	154400	437879995	5000	5000	5000	5000	0
319	20230706	154300	437879995	5000	5000	5000	5000	0
320	20230706	154200	437879995	5000	5000	5000	5000	0
321	20230706	154100	437879995	5000	5000	5000	5000	0
322	20230706	154000	437879995	5000	5000	5000	5000	0
323	20230706	153900	437879995	5000	5000	5000	5000	0
324	20230706	153800	437879995	5000	5000	5000	5000	0
325	20230706	153700	437879995	5000	5000	5000	5000	0
326	20230706	153600	437879995	5000	5000	5000	5000	0
327	20230706	153500	437879995	5000	5000	5000	5000	0
328	20230706	153400	437879995	5000	5000	5000	5000	0
329	20230706	153300	437879995	5000	5000	5000	5000	0
330	20230706	153200	437879995	5000	5000	5000	5000	0
331	20230706	153100	437879995	5000	5000	5000	5000	0
332	20230706	153000	437879995	5000	5000	5000	5000	13926
333	20230706	152900	403064995	4960	4960	4960	4960	0
334	20230706	152800	403064995	4960	4960	4960	4960	0
335	20230706	152700	403064995	4960	4960	4960	4960	0
336	20230706	152600	403064995	4960	4960	4960	4960	0
337	20230706	152500	403064995	4960	4960	4960	4960	0
338	20230706	152400	403064995	4960	4960	4960	4960	0
339	20230706	152300	403064995	4960	4960	4960	4960	0
340	20230706	152200	403064995	4960	4960	4960	4960	0
341	20230706	152100	403064995	4960	4960	4960	4960	0
342	20230706	152000	403064995	4960	4960	4960	4960	0
343	20230706	151900	403064995	4960	4990	4990	4960	534
344	20230706	151800	400413045	4980	4980	4990	4980	152
345	20230706	151700	399655485	4985	4980	4985	4980	206
346	20230706	151600	398629175	4975	4975	4975	4975	38
347	20230706	151500	398440125	4980	4980	4985	4975	270
348	20230706	151400	397095410	4980	4985	4985	4980	205
349	20230706	151300	396073690	4980	4980	4985	4975	221
350	20230706	151200	394972455	4980	4975	4980	4975	209
351	20230706	151100	393931640	4975	4975	4980	4975	148
352	20230706	151000	393194835	4975	4970	4975	4970	120
353	20230706	150900	392598220	4970	4965	4970	4965	37
354	20230706	150800	392414350	4970	4965	4970	4965	228
355	20230706	150700	391281690	4965	4965	4970	4965	227
356	20230706	150600	390154155	4970	4970	4970	4965	1540
357	20230706	150500	382506975	4970	4975	4975	4970	122
358	20230706	150400	381900090	4970	4970	4970	4970	47
359	20230706	150300	381666500	4965	4970	4970	4965	155
360	20230706	150200	380896225	4970	4970	4970	4970	255
361	20230706	150100	379628875	4970	4970	4975	4970	260
362	20230706	150000	378336620	4970	4975	4975	4970	236
363	20230706	145900	377162965	4975	4970	4975	4970	103
364	20230706	145800	376650625	4975	4970	4975	4970	177
365	20230706	145700	375770100	4975	4975	4975	4975	132
366	20230706	145600	375113400	4970	4990	4995	4970	2191
367	20230706	145500	364207825	4990	4990	4995	4990	192
368	20230706	145400	363249030	4990	4995	4995	4990	83
369	20230706	145300	362834705	4995	4990	4995	4990	210
370	20230706	145200	361786750	4990	4990	4990	4990	303
371	20230706	145100	360274780	4990	4985	4990	4985	180
372	20230706	145000	359376765	4990	4995	4995	4985	161
373	20230706	144900	358573005	4990	4995	4995	4990	139
374	20230706	144800	357878845	4990	4995	4995	4990	144
375	20230706	144700	357159655	4990	4990	4990	4990	70
376	20230706	144600	356810355	4990	4990	4990	4990	52
377	20230706	144500	356550875	4990	4990	4995	4990	252
378	20230706	144400	355292420	4995	4990	4995	4990	60
379	20230706	144300	354992970	4990	4990	4995	4990	189
380	20230706	144200	354049290	4990	4995	4995	4990	191
381	20230706	144100	353095575	4990	4985	4995	4985	131
382	20230706	144000	352441985	4985	4985	4990	4985	201
383	20230706	143900	351439465	4985	4990	4995	4985	241
384	20230706	143800	350236165	4995	4990	4995	4990	68
385	20230706	143700	349896695	4990	4990	4990	4990	116
386	20230706	143600	349317855	4990	4985	4990	4985	155
387	20230706	143500	348544500	4990	4995	4995	4985	263
388	20230706	143400	347231910	4995	4985	4995	4985	120
389	20230706	143300	346633510	4985	4985	4985	4985	199
390	20230706	143200	345641495	4985	4985	4985	4985	64
391	20230706	143100	345322455	4985	4985	4985	4985	115
392	20230706	143000	344749180	4980	4985	4985	4980	169
393	20230706	142900	343907000	4985	4985	4985	4985	0
394	20230706	142800	343907000	4985	4985	4985	4985	102
395	20230706	142700	343398530	4985	4980	4985	4980	299
396	20230706	142600	341908880	4985	4985	4985	4985	119
397	20230706	142500	341315665	4985	4985	4985	4985	134
398	20230706	142400	340647675	4985	4985	4985	4980	241
399	20230706	142300	339446580	4985	4985	4985	4985	117
400	20230706	142200	338863335	4985	4985	4985	4985	105
401	20230706	142100	338339910	4985	4980	4985	4980	194
402	20230706	142000	337373105	4985	4980	4985	4980	125
403	20230706	141900	336750035	4985	4985	4985	4980	127
404	20230706	141800	336117015	4980	4985	4985	4980	155
405	20230706	141700	335344640	4980	4980	4980	4975	235
406	20230706	141600	334174645	4985	4980	4985	4980	158
407	20230706	141500	333387080	4985	4985	4985	4985	94
408	20230706	141400	332918490	4980	4980	4985	4980	148
409	20230706	141300	332181025	4985	4980	4985	4975	118
410	20230706	141200	331593185	4980	4980	4985	4980	111
411	20230706	141100	331039950	4980	4985	4985	4980	126
412	20230706	141000	330412420	4980	4985	4985	4980	1138
413	20230706	140900	324739615	4975	4980	4985	4975	151
414	20230706	140800	323987515	4980	4975	4980	4975	263
415	20230706	140700	322678065	4980	4980	4980	4980	205
416	20230706	140600	321657165	4980	4980	4980	4980	0
417	20230706	140500	321657165	4980	4975	4980	4975	127
418	20230706	140400	321024785	4980	4980	4980	4975	235
419	20230706	140300	319855050	4980	4980	4980	4980	105
420	20230706	140200	319332150	4980	4975	4980	4975	125
421	20230706	140100	318709755	4975	4975	4980	4975	208
422	20230706	140000	317674330	4975	4980	4980	4975	388
423	20230706	135900	315742375	4980	4980	4985	4980	141
424	20230706	135800	315039615	4980	4980	4985	4975	153
425	20230706	135700	314277805	4980	4980	4985	4980	131
426	20230706	135600	313624840	4980	4980	4985	4980	203
427	20230706	135500	312613290	4980	4980	4985	4980	640
428	20230706	135400	309425490	4980	4980	4980	4980	28
429	20230706	135300	309286050	4985	4980	4985	4980	151
430	20230706	135200	308533465	4980	4990	4990	4980	309
431	20230706	135100	306993515	4985	4985	4990	4985	189
432	20230706	135000	306050900	4985	4990	4990	4985	167
433	20230706	134900	305217860	4985	4985	4990	4985	224
434	20230706	134800	304100540	4985	4985	4985	4985	130
435	20230706	134700	303452490	4985	4985	4990	4985	135
436	20230706	134600	302779025	4985	4980	4990	4980	64
437	20230706	134500	302459855	4985	4985	4990	4985	211
438	20230706	134400	301407450	4985	4985	4985	4985	84
439	20230706	134300	300988710	4990	4980	4990	4980	115
440	20230706	134200	300415285	4985	4980	4985	4980	226
441	20230706	134100	299289750	4980	4985	4990	4980	217
442	20230706	134000	298207575	4990	4985	4990	4985	161
443	20230706	133900	297404260	4990	4980	4990	4980	30
444	20230706	133800	297254750	4980	4985	4990	4980	183
445	20230706	133700	296342045	4990	4980	4990	4980	128
446	20230706	133600	295703875	4985	4980	4985	4980	140
447	20230706	133500	295006120	4985	4985	4985	4980	223
448	20230706	133400	293894580	4980	4975	4980	4975	581
449	20230706	133300	291001330	4980	4970	4980	4970	32
450	20230706	133200	290842175	4970	4975	4980	4970	251
451	20230706	133100	289592760	4975	4975	4975	4975	103
452	20230706	133000	289080335	4970	4970	4970	4970	20
453	20230706	132900	288980935	4970	4970	4975	4970	131
454	20230706	132800	288329340	4970	4970	4975	4970	172
455	20230706	132700	287473995	4970	4970	4970	4970	68
456	20230706	132600	287136035	4975	4970	4975	4970	143
457	20230706	132500	286424755	4970	4965	4970	4965	108
458	20230706	132400	285888045	4965	4965	4970	4965	125
459	20230706	132300	285266875	4970	4970	4975	4970	147
460	20230706	132200	284535665	4970	4970	4975	4970	173
461	20230706	132100	283675395	4970	4970	4975	4970	150
462	20230706	132000	282929360	4970	4970	4970	4965	110
463	20230706	131900	282382720	4970	4965	4970	4965	122
464	20230706	131800	281776925	4970	4965	4970	4965	146
465	20230706	131700	281051555	4970	4970	4970	4965	1263
466	20230706	131600	274776095	4970	4970	4975	4970	108
467	20230706	131500	274238875	4970	4970	4975	4970	165
468	20230706	131400	273418390	4970	4970	4975	4970	174
469	20230706	131300	272552865	4975	4970	4975	4970	300
470	20230706	131200	271060505	4970	4965	4975	4965	226
471	20230706	131100	269936970	4970	4965	4970	4965	345
472	20230706	131000	268223395	4965	4965	4970	4965	128
473	20230706	130900	267587315	4965	4965	4970	4965	164
474	20230706	130800	266772630	4970	4970	4970	4965	161
475	20230706	130700	265972605	4970	4970	4970	4960	99
476	20230706	130600	265481000	4970	4965	4970	4965	505
477	20230706	130500	262972980	4965	4965	4970	4965	196
478	20230706	130400	261999070	4970	4960	4970	4960	318
479	20230706	130300	260420170	4965	4960	4965	4960	228
480	20230706	130200	259288480	4960	4970	4970	4960	1640
481	20230706	130100	251145590	4965	4970	4970	4965	164
482	20230706	130000	250330540	4970	4970	4975	4970	56
483	20230706	125900	250052190	4970	4970	4975	4970	283
484	20230706	125800	248645140	4975	4970	4975	4970	146
485	20230706	125700	247918985	4975	4970	4975	4970	159
486	20230706	125600	247128155	4975	4965	4975	4965	627
487	20230706	125500	244012215	4965	4970	4970	4965	326
488	20230706	125400	242392950	4970	4970	4970	4965	220
489	20230706	125300	241299580	4975	4970	4975	4970	226
490	20230706	125200	240176205	4975	4975	4975	4975	96
491	20230706	125100	239698605	4970	4970	4975	4970	411
492	20230706	125000	237655775	4975	4980	4985	4975	2305
493	20230706	124900	226177150	4985	4985	4990	4980	1849
494	20230706	124800	216959545	4990	4985	4990	4985	141
495	20230706	124700	216256035	4985	4990	4990	4985	158
496	20230706	124600	215467770	4990	4985	4990	4985	180
497	20230706	124500	214569930	4990	4985	4990	4985	156
498	20230706	124400	213791570	4985	4985	4990	4985	129
499	20230706	124300	213148100	4990	4985	4990	4985	159
500	20230706	124200	212355130	4990	4985	4990	4985	663
501	20230706	124100	209049405	4985	4990	4990	4985	182
502	20230706	124000	208141255	4990	4985	4990	4985	118
503	20230706	123900	207552785	4990	4990	4995	4990	180
504	20230706	123800	206654020	4995	4985	4995	4985	102
505	20230706	123700	206145090	4990	4985	4990	4985	144
506	20230706	123600	205426620	4985	4990	4990	4985	258
507	20230706	123500	204139630	4985	4985	4990	4985	124
508	20230706	123400	203521040	4990	4990	4995	4990	176
509	20230706	123300	202642375	4995	4990	4995	4990	242
510	20230706	123200	201434010	4995	4990	4995	4990	185
511	20230706	123100	200510095	4990	4990	4990	4985	40
512	20230706	123000	200310580	4990	4985	4990	4985	392
513	20230706	122900	198355195	4985	4990	4990	4985	123
514	20230706	122800	197741480	4985	4990	4990	4985	144
515	20230706	122700	197023000	4990	4990	4995	4990	116
516	20230706	122600	196443925	4990	4995	4995	4990	196
517	20230706	122500	195465380	4990	4995	4995	4990	117
518	20230706	122400	194880980	4990	4995	4995	4990	170
519	20230706	122300	194031855	4995	4995	4995	4990	170
520	20230706	122200	193183120	4990	4995	4995	4990	95
521	20230706	122100	192708610	4990	4995	4995	4990	137
522	20230706	122000	192024315	4995	4990	4995	4990	86
523	20230706	121900	191595115	4995	4990	4995	4990	146
524	20230706	121800	190866105	4995	4990	4995	4990	195
525	20230706	121700	189892365	4990	4990	4990	4990	161
526	20230706	121600	189088975	4995	4990	4995	4990	144
527	20230706	121500	188369805	4995	4990	4995	4990	169
528	20230706	121400	187525910	4990	4995	4995	4990	141
529	20230706	121300	186821670	4990	4990	4995	4990	179
530	20230706	121200	185927915	4995	4995	4995	4990	1115
531	20230706	121100	180363360	4990	4990	4995	4990	281
532	20230706	121000	178959800	4995	4995	4995	4990	220
533	20230706	120900	177861470	4990	4995	4995	4990	106
534	20230706	120800	177332055	4990	4990	4990	4990	11
535	20230706	120700	177277165	4990	4995	4995	4990	1756
536	20230706	120600	168514565	4995	4995	4995	4995	171
537	20230706	120500	167660420	4995	4995	4995	4995	110
538	20230706	120400	167110970	4995	4995	4995	4990	178
539	20230706	120300	166222145	4995	4995	4995	4995	98
540	20230706	120200	165732635	4995	4995	4995	4995	113
541	20230706	120100	165168200	4995	4995	4995	4995	143
542	20230706	120000	164453915	4990	4995	4995	4990	157
543	20230706	115900	163669985	4990	4990	4990	4990	15
544	20230706	115800	163595135	4990	4990	4995	4990	110
545	20230706	115700	163046080	4990	4995	4995	4990	178
546	20230706	115600	162157365	4995	4995	4995	4995	13
547	20230706	115500	162092430	4995	4990	4995	4990	716
548	20230706	115400	158519090	4990	4990	4995	4985	823
549	20230706	115300	154412805	4990	4990	4990	4985	194
550	20230706	115200	153444995	4990	4990	4990	4990	148
551	20230706	115100	152706475	4990	4985	4990	4985	200
552	20230706	115000	151708765	4990	4990	4990	4990	123
553	20230706	114900	151094995	4985	4990	4990	4985	147
554	20230706	114800	150361500	4990	4985	4990	4985	114
555	20230706	114700	149792650	4990	4990	4990	4985	182
556	20230706	114600	148884775	4985	4985	4990	4985	315
557	20230706	114500	147314340	4985	4985	4985	4985	102
558	20230706	114400	146805870	4985	4985	4985	4980	136
559	20230706	114300	146128220	4985	4985	4985	4980	192
560	20230706	114200	145171105	4980	4980	4980	4980	18
561	20230706	114100	145081465	4980	4980	4980	4975	151
562	20230706	114000	144329775	4980	4980	4980	4980	132
563	20230706	113900	143672415	4975	4980	4980	4975	114
564	20230706	113800	143104745	4980	4975	4980	4975	62
565	20230706	113700	142796275	4980	4980	4980	4980	89
566	20230706	113600	142353055	4980	4980	4980	4980	17
567	20230706	113500	142268395	4980	4980	4980	4980	50
568	20230706	113400	142019395	4980	4980	4980	4975	105
569	20230706	113300	141496785	4980	4980	4980	4980	2
570	20230706	113200	141486825	4980	4980	4980	4980	19
571	20230706	113100	141392205	4980	4985	4990	4980	356
572	20230706	113000	139617650	4990	4990	4990	4990	63
573	20230706	112900	139303280	4990	4985	4990	4985	332
574	20230706	112800	137648100	4985	4980	4985	4975	1041
575	20230706	112700	132464050	4980	4980	4980	4980	18
576	20230706	112600	132374410	4980	4980	4980	4980	48
577	20230706	112500	132135370	4980	4975	4980	4975	107
578	20230706	112400	131602800	4980	4980	4980	4980	40
579	20230706	112300	131403600	4980	4980	4980	4975	85
580	20230706	112200	130980305	4980	4980	4980	4980	21
581	20230706	112100	130875725	4975	4980	4980	4975	231
582	20230706	112000	129725630	4980	4980	4980	4980	75
583	20230706	111900	129352130	4980	4975	4980	4975	495
584	20230706	111800	126889495	4970	4975	4975	4970	72
585	20230706	111700	126531605	4975	4970	4975	4970	56
586	20230706	111600	126253095	4970	4975	4975	4970	78
587	20230706	111500	125865405	4975	4975	4975	4965	642
588	20230706	111400	122672025	4975	4970	4975	4970	322
589	20230706	111300	121071630	4965	4970	4970	4965	25
590	20230706	111200	120947390	4970	4965	4970	4965	59
591	20230706	111100	120654260	4965	4965	4970	4965	194
592	20230706	111000	119690490	4970	4970	4970	4970	2
593	20230706	110900	119680550	4970	4960	4970	4960	9
594	20230706	110800	119635890	4960	4960	4965	4955	316
595	20230706	110700	118068820	4960	4960	4960	4955	31
596	20230706	110600	117915120	4960	4970	4970	4955	5074
597	20230706	110500	92746985	4975	4970	4975	4970	157
598	20230706	110400	91966235	4970	4970	4970	4970	7
599	20230706	110300	91931445	4970	4970	4970	4970	30
600	20230706	110200	91782345	4975	4970	4975	4965	131
601	20230706	110100	91131095	4970	4970	4975	4965	111
602	20230706	110000	90579515	4970	4965	4975	4965	323
603	20230706	105900	88973885	4965	4965	4970	4965	73
604	20230706	105800	88611285	4965	4970	4970	4965	285
605	20230706	105700	87196150	4970	4970	4970	4965	26
606	20230706	105600	87066955	4965	4965	4970	4965	50
607	20230706	105500	86818550	4965	4970	4970	4965	86
608	20230706	105400	86391415	4970	4970	4970	4970	21
609	20230706	105300	86287045	4970	4970	4970	4970	38
610	20230706	105200	86098185	4965	4965	4970	4960	122
611	20230706	105100	85492730	4965	4965	4965	4965	19
612	20230706	105000	85398395	4965	4960	4965	4960	72
613	20230706	104900	85041120	4960	4970	4970	4960	42
614	20230706	104800	84832735	4975	4970	4975	4955	1080
615	20230706	104700	79477685	4970	4970	4970	4970	22
616	20230706	104600	79368345	4970	4970	4970	4970	11
617	20230706	104500	79313675	4970	4975	4975	4970	163
618	20230706	104400	78503130	4980	4975	4980	4975	44
619	20230706	104300	78284075	4975	4975	4975	4970	290
620	20230706	104200	76841335	4975	4980	4985	4975	71
621	20230706	104100	76487620	4985	4975	4985	4975	21
622	20230706	104000	76383035	4975	4975	4975	4975	41
623	20230706	103900	76179060	4970	4975	4975	4970	124
624	20230706	103800	75562460	4975	4975	4975	4975	22
625	20230706	103700	75453010	4990	4975	4990	4975	156
626	20230706	103600	74674675	4990	4975	4990	4970	246
627	20230706	103500	73449655	4975	4975	4975	4975	29
628	20230706	103400	73305380	4975	4975	4985	4975	27
629	20230706	103300	73171045	4975	4970	4975	4970	10
630	20230706	103200	73121340	4970	4980	4985	4970	744
631	20230706	103100	69413635	4975	4975	4980	4975	17
632	20230706	103000	69329025	4975	4985	4985	4955	2498
633	20230706	102900	56925880	4985	4985	4985	4980	369
634	20230706	102800	55087520	4985	4980	4985	4980	157
635	20230706	102700	54305355	4980	4980	4980	4980	55
636	20230706	102600	54031455	4980	4975	4980	4970	407
637	20230706	102500	52005565	4970	4975	4975	4970	160
638	20230706	102400	51209590	4970	4975	4975	4970	80
639	20230706	102300	50811675	4975	4970	4975	4970	60
640	20230706	102200	50513460	4970	4975	4975	4970	206
641	20230706	102100	49488665	4970	4965	4970	4965	809
642	20230706	102000	45468055	4965	4965	4965	4965	1
643	20230706	101900	45463090	4965	4965	4970	4965	62
644	20230706	101800	45155160	4965	4965	4965	4960	81
645	20230706	101700	44753020	4965	4965	4965	4965	21
646	20230706	101600	44648755	4965	4965	4965	4960	66
647	20230706	101500	44321350	4960	4965	4965	4960	93
648	20230706	101400	43859620	4965	4960	4965	4960	57
649	20230706	101300	43576880	4960	4955	4960	4955	95
650	20230706	101200	43105970	4960	4960	4960	4960	72
651	20230706	101100	42748850	4960	4955	4960	4955	11
652	20230706	101000	42694295	4955	4955	4955	4955	61
653	20230706	100900	42392040	4960	4960	4960	4960	47
654	20230706	100800	42158920	4960	4960	4960	4960	0
655	20230706	100700	42158920	4960	4960	4960	4960	18
656	20230706	100600	42069640	4955	4960	4960	4955	1307
657	20230706	100500	35587205	4960	4960	4960	4960	10
658	20230706	100400	35537605	4955	4955	4955	4955	0
659	20230706	100300	35537605	4955	4950	4955	4950	516
660	20230706	100200	32981115	4955	4955	4955	4955	16
661	20230706	100100	32901835	4950	4950	4950	4950	0
662	20230706	100000	32901835	4950	4950	4950	4950	57
663	20230706	095900	32619685	4955	4955	4955	4955	11
664	20230706	095800	32565180	4950	4950	4950	4950	180
665	20230706	095700	31674180	4950	4950	4950	4950	28
666	20230706	095600	31535580	4950	4955	4955	4950	91
667	20230706	095500	31084965	4950	4955	4955	4950	145
668	20230706	095400	30366960	4955	4950	4955	4950	29
669	20230706	095300	30223360	4950	4950	4950	4950	57
670	20230706	095200	29941210	4955	4955	4955	4950	214
671	20230706	095100	28881490	4955	4955	4955	4955	10
672	20230706	095000	28831940	4955	4950	4955	4950	106
673	20230706	094900	28307090	4955	4955	4955	4950	197
674	20230706	094800	27331885	4950	4950	4950	4950	23
675	20230706	094700	27218035	4950	4955	4955	4950	63
676	20230706	094600	26906160	4955	4955	4955	4955	35
677	20230706	094500	26732735	4955	4955	4955	4955	0
678	20230706	094400	26732735	4955	4955	4955	4955	0
679	20230706	094300	26732735	4955	4955	4955	4950	13
680	20230706	094200	26668365	4955	4955	4955	4955	4
681	20230706	094100	26648545	4955	4955	4955	4955	0
682	20230706	094000	26648545	4955	4955	4955	4955	52
683	20230706	093900	26390885	4955	4950	4955	4950	219
684	20230706	093800	25306800	4950	4950	4950	4945	26
685	20230706	093700	25178150	4950	4950	4950	4950	67
686	20230706	093600	24846500	4955	4955	4955	4955	61
687	20230706	093500	24544245	4955	4955	4955	4955	31
688	20230706	093400	24390640	4955	4955	4955	4955	11
689	20230706	093300	24336135	4955	4955	4955	4945	474
690	20230706	093200	21991915	4955	4955	4955	4955	12
691	20230706	093100	21932455	4955	4950	4955	4950	44
692	20230706	093000	21714480	4950	4950	4950	4945	23
693	20230706	092900	21600635	4950	4950	4950	4950	26
694	20230706	092800	21471935	4945	4945	4945	4945	0
695	20230706	092700	21471935	4945	4950	4950	4945	404
696	20230706	092600	19474135	4950	4950	4950	4950	12
697	20230706	092500	19414735	4950	4950	4950	4950	73
698	20230706	092400	19053385	4950	4950	4950	4950	2
699	20230706	092300	19043485	4950	4950	4950	4950	132
700	20230706	092200	18390085	4950	4950	4950	4950	221
701	20230706	092100	17296135	4945	4945	4945	4945	33
702	20230706	092000	17132950	4950	4950	4950	4950	10
703	20230706	091900	17083450	4950	4950	4950	4950	29
704	20230706	091800	16939900	4950	4945	4950	4945	53
705	20230706	091700	16677775	4945	4940	4945	4940	491
706	20230706	091600	14251780	4940	4945	4945	4940	147
707	20230706	091500	13525390	4945	4945	4945	4945	10
708	20230706	091400	13475940	4945	4945	4945	4945	111
709	20230706	091300	12927045	4945	4945	4945	4945	4
710	20230706	091200	12907265	4945	4945	4945	4945	21
711	20230706	091100	12803420	4945	4945	4945	4945	266
712	20230706	091000	11488050	4945	4945	4945	4945	16
713	20230706	090900	11408930	4940	4940	4945	4940	473
714	20230706	090800	9072195	4945	4945	4945	4945	1003
715	20230706	090700	4112360	4945	4945	4950	4945	55
716	20230706	090600	3840370	4945	4945	4945	4945	90
717	20230706	090500	3395320	4950	4950	4950	4950	145
718	20230706	090400	2677570	4950	4950	4950	4950	39
719	20230706	090300	2484520	4945	4945	4945	4945	77
720	20230706	090200	2103755	4950	4950	4950	4950	6
721	20230706	090100	2074055	4950	4950	4955	4950	152
722	20230706	090000	1321650	4950	4950	4950	4950	267