KissMeData/389470/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205200	319062830	8890	8890	8890	8890	3106
3	20230707	205100	319062830	8890	8890	8890	8890	0
4	20230707	205000	319062830	8890	8890	8890	8890	0
5	20230707	204900	319062830	8890	8890	8890	8890	0
6	20230707	204800	319062830	8890	8890	8890	8890	0
7	20230707	204700	319062830	8890	8890	8890	8890	0
8	20230707	204600	319062830	8890	8890	8890	8890	0
9	20230707	204500	319062830	8890	8890	8890	8890	0
10	20230707	204400	319062830	8890	8890	8890	8890	0
11	20230707	204300	319062830	8890	8890	8890	8890	0
12	20230707	204200	319062830	8890	8890	8890	8890	0
13	20230707	204100	319062830	8890	8890	8890	8890	0
14	20230707	204000	319062830	8890	8890	8890	8890	0
15	20230707	203900	319062830	8890	8890	8890	8890	0
16	20230707	203800	319062830	8890	8890	8890	8890	0
17	20230707	203700	319062830	8890	8890	8890	8890	0
18	20230707	203600	319062830	8890	8890	8890	8890	0
19	20230707	203500	319062830	8890	8890	8890	8890	0
20	20230707	203400	319062830	8890	8890	8890	8890	0
21	20230707	203300	319062830	8890	8890	8890	8890	0
22	20230707	203200	319062830	8890	8890	8890	8890	0
23	20230707	203100	319062830	8890	8890	8890	8890	0
24	20230707	203000	319062830	8890	8890	8890	8890	0
25	20230707	202900	319062830	8890	8890	8890	8890	0
26	20230707	202800	319062830	8890	8890	8890	8890	0
27	20230707	202700	319062830	8890	8890	8890	8890	0
28	20230707	202600	319062830	8890	8890	8890	8890	0
29	20230707	202500	319062830	8890	8890	8890	8890	0
30	20230707	202400	319062830	8890	8890	8890	8890	0
31	20230707	202300	319062830	8890	8890	8890	8890	0
32	20230707	202200	319062830	8890	8890	8890	8890	3106
33	20230707	202100	319062830	8890	8890	8890	8890	0
34	20230707	202000	319062830	8890	8890	8890	8890	0
35	20230707	201900	319062830	8890	8890	8890	8890	0
36	20230707	201800	319062830	8890	8890	8890	8890	0
37	20230707	201700	319062830	8890	8890	8890	8890	0
38	20230707	201600	319062830	8890	8890	8890	8890	0
39	20230707	201500	319062830	8890	8890	8890	8890	0
40	20230707	201400	319062830	8890	8890	8890	8890	0
41	20230707	201300	319062830	8890	8890	8890	8890	0
42	20230707	201200	319062830	8890	8890	8890	8890	0
43	20230707	201100	319062830	8890	8890	8890	8890	0
44	20230707	201000	319062830	8890	8890	8890	8890	0
45	20230707	200900	319062830	8890	8890	8890	8890	0
46	20230707	200800	319062830	8890	8890	8890	8890	0
47	20230707	200700	319062830	8890	8890	8890	8890	0
48	20230707	200600	319062830	8890	8890	8890	8890	0
49	20230707	200500	319062830	8890	8890	8890	8890	0
50	20230707	200400	319062830	8890	8890	8890	8890	0
51	20230707	200300	319062830	8890	8890	8890	8890	0
52	20230707	200200	319062830	8890	8890	8890	8890	0
53	20230707	200100	319062830	8890	8890	8890	8890	0
54	20230707	200000	319062830	8890	8890	8890	8890	0
55	20230707	195900	319062830	8890	8890	8890	8890	0
56	20230707	195800	319062830	8890	8890	8890	8890	0
57	20230707	195700	319062830	8890	8890	8890	8890	0
58	20230707	195600	319062830	8890	8890	8890	8890	0
59	20230707	195500	319062830	8890	8890	8890	8890	0
60	20230707	195400	319062830	8890	8890	8890	8890	0
61	20230707	195300	319062830	8890	8890	8890	8890	0
62	20230707	195200	319062830	8890	8890	8890	8890	3106
63	20230707	195100	319062830	8890	8890	8890	8890	0
64	20230707	195000	319062830	8890	8890	8890	8890	0
65	20230707	194900	319062830	8890	8890	8890	8890	0
66	20230707	194800	319062830	8890	8890	8890	8890	0
67	20230707	194700	319062830	8890	8890	8890	8890	0
68	20230707	194600	319062830	8890	8890	8890	8890	0
69	20230707	194500	319062830	8890	8890	8890	8890	0
70	20230707	194400	319062830	8890	8890	8890	8890	0
71	20230707	194300	319062830	8890	8890	8890	8890	0
72	20230707	194200	319062830	8890	8890	8890	8890	0
73	20230707	194100	319062830	8890	8890	8890	8890	0
74	20230707	194000	319062830	8890	8890	8890	8890	0
75	20230707	193900	319062830	8890	8890	8890	8890	0
76	20230707	193800	319062830	8890	8890	8890	8890	0
77	20230707	193700	319062830	8890	8890	8890	8890	0
78	20230707	193600	319062830	8890	8890	8890	8890	0
79	20230707	193500	319062830	8890	8890	8890	8890	0
80	20230707	193400	319062830	8890	8890	8890	8890	0
81	20230707	193300	319062830	8890	8890	8890	8890	0
82	20230707	193200	319062830	8890	8890	8890	8890	0
83	20230707	193100	319062830	8890	8890	8890	8890	0
84	20230707	193000	319062830	8890	8890	8890	8890	0
85	20230707	192900	319062830	8890	8890	8890	8890	0
86	20230707	192800	319062830	8890	8890	8890	8890	0
87	20230707	192700	319062830	8890	8890	8890	8890	0
88	20230707	192600	319062830	8890	8890	8890	8890	0
89	20230707	192500	319062830	8890	8890	8890	8890	0
90	20230707	192400	319062830	8890	8890	8890	8890	0
91	20230707	192300	319062830	8890	8890	8890	8890	0
92	20230707	192200	319062830	8890	8890	8890	8890	3106
93	20230707	192100	319062830	8890	8890	8890	8890	0
94	20230707	192000	319062830	8890	8890	8890	8890	0
95	20230707	191900	319062830	8890	8890	8890	8890	0
96	20230707	191800	319062830	8890	8890	8890	8890	0
97	20230707	191700	319062830	8890	8890	8890	8890	0
98	20230707	191600	319062830	8890	8890	8890	8890	0
99	20230707	191500	319062830	8890	8890	8890	8890	0
100	20230707	191400	319062830	8890	8890	8890	8890	0
101	20230707	191300	319062830	8890	8890	8890	8890	0
102	20230707	191200	319062830	8890	8890	8890	8890	0
103	20230707	191100	319062830	8890	8890	8890	8890	0
104	20230707	191000	319062830	8890	8890	8890	8890	0
105	20230707	190900	319062830	8890	8890	8890	8890	0
106	20230707	190800	319062830	8890	8890	8890	8890	0
107	20230707	190700	319062830	8890	8890	8890	8890	0
108	20230707	190600	319062830	8890	8890	8890	8890	0
109	20230707	190500	319062830	8890	8890	8890	8890	0
110	20230707	190400	319062830	8890	8890	8890	8890	0
111	20230707	190300	319062830	8890	8890	8890	8890	0
112	20230707	190200	319062830	8890	8890	8890	8890	0
113	20230707	190100	319062830	8890	8890	8890	8890	0
114	20230707	190000	319062830	8890	8890	8890	8890	0
115	20230707	185900	319062830	8890	8890	8890	8890	0
116	20230707	185800	319062830	8890	8890	8890	8890	0
117	20230707	185700	319062830	8890	8890	8890	8890	0
118	20230707	185600	319062830	8890	8890	8890	8890	0
119	20230707	185500	319062830	8890	8890	8890	8890	0
120	20230707	185400	319062830	8890	8890	8890	8890	0
121	20230707	185300	319062830	8890	8890	8890	8890	0
122	20230707	185200	319062830	8890	8890	8890	8890	3106
123	20230707	185100	319062830	8890	8890	8890	8890	0
124	20230707	185000	319062830	8890	8890	8890	8890	0
125	20230707	184900	319062830	8890	8890	8890	8890	0
126	20230707	184800	319062830	8890	8890	8890	8890	0
127	20230707	184700	319062830	8890	8890	8890	8890	0
128	20230707	184600	319062830	8890	8890	8890	8890	0
129	20230707	184500	319062830	8890	8890	8890	8890	0
130	20230707	184400	319062830	8890	8890	8890	8890	0
131	20230707	184300	319062830	8890	8890	8890	8890	0
132	20230707	184200	319062830	8890	8890	8890	8890	0
133	20230707	184100	319062830	8890	8890	8890	8890	0
134	20230707	184000	319062830	8890	8890	8890	8890	0
135	20230707	183900	319062830	8890	8890	8890	8890	0
136	20230707	183800	319062830	8890	8890	8890	8890	0
137	20230707	183700	319062830	8890	8890	8890	8890	0
138	20230707	183600	319062830	8890	8890	8890	8890	0
139	20230707	183500	319062830	8890	8890	8890	8890	0
140	20230707	183400	319062830	8890	8890	8890	8890	0
141	20230707	183300	319062830	8890	8890	8890	8890	0
142	20230707	183200	319062830	8890	8890	8890	8890	0
143	20230707	183100	319062830	8890	8890	8890	8890	0
144	20230707	183000	319062830	8890	8890	8890	8890	0
145	20230707	182900	319062830	8890	8890	8890	8890	0
146	20230707	182800	319062830	8890	8890	8890	8890	0
147	20230707	182700	319062830	8890	8890	8890	8890	0
148	20230707	182600	319062830	8890	8890	8890	8890	0
149	20230707	182500	319062830	8890	8890	8890	8890	0
150	20230707	182400	319062830	8890	8890	8890	8890	0
151	20230707	182300	319062830	8890	8890	8890	8890	0
152	20230707	182200	319062830	8890	8890	8890	8890	3106
153	20230707	182100	319062830	8890	8890	8890	8890	0
154	20230707	182000	319062830	8890	8890	8890	8890	0
155	20230707	181900	319062830	8890	8890	8890	8890	0
156	20230707	181800	319062830	8890	8890	8890	8890	0
157	20230707	181700	319062830	8890	8890	8890	8890	0
158	20230707	181600	319062830	8890	8890	8890	8890	0
159	20230707	181500	319062830	8890	8890	8890	8890	0
160	20230707	181400	319062830	8890	8890	8890	8890	0
161	20230707	181300	319062830	8890	8890	8890	8890	0
162	20230707	181200	319062830	8890	8890	8890	8890	0
163	20230707	181100	319062830	8890	8890	8890	8890	0
164	20230707	181000	319062830	8890	8890	8890	8890	0
165	20230707	180900	319062830	8890	8890	8890	8890	0
166	20230707	180800	319062830	8890	8890	8890	8890	0
167	20230707	180700	319062830	8890	8890	8890	8890	0
168	20230707	180600	319062830	8890	8890	8890	8890	0
169	20230707	180500	319062830	8890	8890	8890	8890	0
170	20230707	180400	319062830	8890	8890	8890	8890	0
171	20230707	180300	319062830	8890	8890	8890	8890	0
172	20230707	180200	319062830	8890	8890	8890	8890	0
173	20230707	180100	319062830	8890	8890	8890	8890	0
174	20230707	180000	319062830	8890	8890	8890	8890	0
175	20230707	175900	319062830	8890	8890	8890	8890	0
176	20230707	175800	319062830	8890	8890	8890	8890	0
177	20230707	175700	319062830	8890	8890	8890	8890	0
178	20230707	175600	319062830	8890	8890	8890	8890	0
179	20230707	175500	319062830	8890	8890	8890	8890	0
180	20230707	175400	319062830	8890	8890	8890	8890	0
181	20230707	175300	319062830	8890	8890	8890	8890	0
182	20230707	175200	319062830	8890	8890	8890	8890	3106
183	20230707	175100	319062830	8890	8890	8890	8890	0
184	20230707	175000	319062830	8890	8890	8890	8890	0
185	20230707	174900	319062830	8890	8890	8890	8890	0
186	20230707	174800	319062830	8890	8890	8890	8890	0
187	20230707	174700	319062830	8890	8890	8890	8890	0
188	20230707	174600	319062830	8890	8890	8890	8890	0
189	20230707	174500	319062830	8890	8890	8890	8890	0
190	20230707	174400	319062830	8890	8890	8890	8890	0
191	20230707	174300	319062830	8890	8890	8890	8890	0
192	20230707	174200	319062830	8890	8890	8890	8890	0
193	20230707	174100	319062830	8890	8890	8890	8890	0
194	20230707	174000	319062830	8890	8890	8890	8890	0
195	20230707	173900	319062830	8890	8890	8890	8890	0
196	20230707	173800	319062830	8890	8890	8890	8890	0
197	20230707	173700	319062830	8890	8890	8890	8890	0
198	20230707	173600	319062830	8890	8890	8890	8890	0
199	20230707	173500	319062830	8890	8890	8890	8890	0
200	20230707	173400	319062830	8890	8890	8890	8890	0
201	20230707	173300	319062830	8890	8890	8890	8890	0
202	20230707	173200	319062830	8890	8890	8890	8890	0
203	20230707	173100	319062830	8890	8890	8890	8890	0
204	20230707	173000	319062830	8890	8890	8890	8890	0
205	20230707	172900	319062830	8890	8890	8890	8890	0
206	20230707	172800	319062830	8890	8890	8890	8890	0
207	20230707	172700	319062830	8890	8890	8890	8890	0
208	20230707	172600	319062830	8890	8890	8890	8890	0
209	20230707	172500	319062830	8890	8890	8890	8890	0
210	20230707	172400	319062830	8890	8890	8890	8890	0
211	20230707	172300	319062830	8890	8890	8890	8890	0
212	20230707	172200	319062830	8890	8890	8890	8890	3106
213	20230707	172100	319062830	8890	8890	8890	8890	0
214	20230707	172000	319062830	8890	8890	8890	8890	0
215	20230707	171900	319062830	8890	8890	8890	8890	0
216	20230707	171800	319062830	8890	8890	8890	8890	0
217	20230707	171700	319062830	8890	8890	8890	8890	0
218	20230707	171600	319062830	8890	8890	8890	8890	0
219	20230707	171500	319062830	8890	8890	8890	8890	0
220	20230707	171400	319062830	8890	8890	8890	8890	0
221	20230707	171300	319062830	8890	8890	8890	8890	0
222	20230707	171200	319062830	8890	8890	8890	8890	0
223	20230707	171100	319062830	8890	8890	8890	8890	0
224	20230707	171000	319062830	8890	8890	8890	8890	0
225	20230707	170900	319062830	8890	8890	8890	8890	0
226	20230707	170800	319062830	8890	8890	8890	8890	0
227	20230707	170700	319062830	8890	8890	8890	8890	0
228	20230707	170600	319062830	8890	8890	8890	8890	0
229	20230707	170500	319062830	8890	8890	8890	8890	0
230	20230707	170400	319062830	8890	8890	8890	8890	0
231	20230707	170300	319062830	8890	8890	8890	8890	0
232	20230707	170200	319062830	8890	8890	8890	8890	0
233	20230707	170100	319062830	8890	8890	8890	8890	0
234	20230707	170000	319062830	8890	8890	8890	8890	0
235	20230707	165900	319062830	8890	8890	8890	8890	0
236	20230707	165800	319062830	8890	8890	8890	8890	0
237	20230707	165700	319062830	8890	8890	8890	8890	0
238	20230707	165600	319062830	8890	8890	8890	8890	0
239	20230707	165500	319062830	8890	8890	8890	8890	0
240	20230707	165400	319062830	8890	8890	8890	8890	0
241	20230707	165300	319062830	8890	8890	8890	8890	0
242	20230707	165200	319062830	8890	8890	8890	8890	3106
243	20230707	165100	319062830	8890	8890	8890	8890	0
244	20230707	165000	319062830	8890	8890	8890	8890	0
245	20230707	164900	319062830	8890	8890	8890	8890	0
246	20230707	164800	319062830	8890	8890	8890	8890	0
247	20230707	164700	319062830	8890	8890	8890	8890	0
248	20230707	164600	319062830	8890	8890	8890	8890	0
249	20230707	164500	319062830	8890	8890	8890	8890	0
250	20230707	164400	319062830	8890	8890	8890	8890	0
251	20230707	164300	319062830	8890	8890	8890	8890	0
252	20230707	164200	319062830	8890	8890	8890	8890	0
253	20230707	164100	319062830	8890	8890	8890	8890	0
254	20230707	164000	319062830	8890	8890	8890	8890	0
255	20230707	163900	319062830	8890	8890	8890	8890	0
256	20230707	163800	319062830	8890	8890	8890	8890	0
257	20230707	163700	319062830	8890	8890	8890	8890	0
258	20230707	163600	319062830	8890	8890	8890	8890	0
259	20230707	163500	319062830	8890	8890	8890	8890	0
260	20230707	163400	319062830	8890	8890	8890	8890	0
261	20230707	163300	319062830	8890	8890	8890	8890	0
262	20230707	163200	319062830	8890	8890	8890	8890	0
263	20230707	163100	319062830	8890	8890	8890	8890	0
264	20230707	163000	319062830	8890	8890	8890	8890	0
265	20230707	162900	319062830	8890	8890	8890	8890	0
266	20230707	162800	319062830	8890	8890	8890	8890	0
267	20230707	162700	319062830	8890	8890	8890	8890	0
268	20230707	162600	319062830	8890	8890	8890	8890	0
269	20230707	162500	319062830	8890	8890	8890	8890	0
270	20230707	162400	319062830	8890	8890	8890	8890	0
271	20230707	162300	319062830	8890	8890	8890	8890	0
272	20230707	162200	319062830	8890	8890	8890	8890	3106
273	20230707	162100	319062830	8890	8890	8890	8890	0
274	20230707	162000	319062830	8890	8890	8890	8890	0
275	20230707	161900	319062830	8890	8890	8890	8890	0
276	20230707	161800	319062830	8890	8890	8890	8890	0
277	20230707	161700	319062830	8890	8890	8890	8890	0
278	20230707	161600	319062830	8890	8890	8890	8890	0
279	20230707	161500	319062830	8890	8890	8890	8890	0
280	20230707	161400	319062830	8890	8890	8890	8890	0
281	20230707	161300	319062830	8890	8890	8890	8890	0
282	20230707	161200	319062830	8890	8890	8890	8890	0
283	20230707	161100	319062830	8890	8890	8890	8890	0
284	20230707	161000	319062830	8890	8890	8890	8890	0
285	20230707	160900	319062830	8890	8890	8890	8890	0
286	20230707	160800	319062830	8890	8890	8890	8890	0
287	20230707	160700	319062830	8890	8890	8890	8890	0
288	20230707	160600	319062830	8890	8890	8890	8890	0
289	20230707	160500	319062830	8890	8890	8890	8890	0
290	20230707	160400	319062830	8890	8890	8890	8890	0
291	20230707	160300	319062830	8890	8890	8890	8890	0
292	20230707	160200	319062830	8890	8890	8890	8890	0
293	20230707	160100	319062830	8890	8890	8890	8890	0
294	20230707	160000	319062830	8890	8890	8890	8890	0
295	20230707	155900	319062830	8890	8890	8890	8890	0
296	20230707	155800	319062830	8890	8890	8890	8890	0
297	20230707	155700	319062830	8890	8890	8890	8890	0
298	20230707	155600	319062830	8890	8890	8890	8890	0
299	20230707	155500	319062830	8890	8890	8890	8890	0
300	20230707	155400	319062830	8890	8890	8890	8890	0
301	20230707	155300	319062830	8890	8890	8890	8890	0
302	20230707	155200	319062830	8890	8890	8890	8890	3106
303	20230707	155100	319062830	8890	8890	8890	8890	0
304	20230707	155000	319062830	8890	8890	8890	8890	0
305	20230707	154900	319062830	8890	8890	8890	8890	0
306	20230707	154800	319062830	8890	8890	8890	8890	0
307	20230707	154700	319062830	8890	8890	8890	8890	0
308	20230707	154600	319062830	8890	8890	8890	8890	0
309	20230707	154500	319062830	8890	8890	8890	8890	0
310	20230707	154400	319062830	8890	8890	8890	8890	0
311	20230707	154300	319062830	8890	8890	8890	8890	0
312	20230707	154200	319062830	8890	8890	8890	8890	0
313	20230707	154100	319062830	8890	8890	8890	8890	0
314	20230707	154000	319062830	8890	8890	8890	8890	0
315	20230707	153900	319062830	8890	8890	8890	8890	0
316	20230707	153800	319062830	8890	8890	8890	8890	0
317	20230707	153700	319062830	8890	8890	8890	8890	0
318	20230707	153600	319062830	8890	8890	8890	8890	0
319	20230707	153500	319062830	8890	8890	8890	8890	0
320	20230707	153400	319062830	8890	8890	8890	8890	0
321	20230707	153300	319062830	8890	8890	8890	8890	0
322	20230707	153200	319062830	8890	8890	8890	8890	0
323	20230707	153100	319062830	8890	8890	8890	8890	0
324	20230707	153000	319062830	8890	8890	8890	8890	3106
325	20230707	152900	291450490	8920	8920	8920	8920	0
326	20230707	152800	291450490	8920	8920	8920	8920	0
327	20230707	152700	291450490	8920	8920	8920	8920	0
328	20230707	152600	291450490	8920	8920	8920	8920	0
329	20230707	152500	291450490	8920	8920	8920	8920	0
330	20230707	152400	291450490	8920	8920	8920	8920	0
331	20230707	152300	291450490	8920	8920	8920	8920	0
332	20230707	152200	291450490	8920	8920	8920	8920	0
333	20230707	152100	291450490	8920	8920	8920	8920	0
334	20230707	152000	291450490	8920	8920	8920	8920	0
335	20230707	151900	291450490	8920	8940	8940	8890	524
336	20230707	151800	286776270	8890	8890	8890	8890	100
337	20230707	151700	285887270	8890	8890	8890	8890	0
338	20230707	151600	285887270	8890	8990	8990	8890	4445
339	20230707	151500	246303020	8990	8990	8990	8990	10
340	20230707	151400	246213120	9000	9000	9000	9000	0
341	20230707	151300	246213120	9000	9000	9000	9000	10
342	20230707	151200	246123120	9010	9010	9010	9010	0
343	20230707	151100	246123120	9010	9010	9010	9010	1
344	20230707	151000	246114110	8920	8940	8940	8920	2660
345	20230707	150900	222364000	8940	8960	8960	8940	1273
346	20230707	150800	210974420	8960	8960	8960	8960	0
347	20230707	150700	210974420	8960	8960	8960	8960	420
348	20230707	150600	207211220	9000	9000	9000	8990	7
349	20230707	150500	207148260	8950	8960	8960	8950	10
350	20230707	150400	207058750	8960	8960	8960	8960	0
351	20230707	150300	207058750	8960	9000	9000	8960	1052
352	20230707	150200	197632060	9070	9070	9070	9070	0
353	20230707	150100	197632060	9070	9070	9070	9070	0
354	20230707	150000	197632060	9070	9070	9070	9070	0
355	20230707	145900	197632060	9070	9070	9070	9070	1
356	20230707	145800	197622990	8990	8990	8990	8990	5
357	20230707	145700	197578040	9080	9060	9080	9060	2
358	20230707	145600	197559900	9060	9060	9060	9060	0
359	20230707	145500	197559900	9060	9060	9060	9060	0
360	20230707	145400	197559900	9060	9060	9060	9060	0
361	20230707	145300	197559900	9060	8980	9060	8980	2
362	20230707	145200	197541860	8980	8980	8980	8980	50
363	20230707	145100	197092860	8980	8980	8980	8980	0
364	20230707	145000	197092860	8980	8980	8980	8980	0
365	20230707	144900	197092860	8980	8970	8980	8970	100
366	20230707	144800	196194880	8970	8970	8970	8960	223
367	20230707	144700	194194700	9000	9000	9000	9000	0
368	20230707	144600	194194700	9000	8970	9000	8970	2
369	20230707	144500	194176730	9070	9070	9070	9070	0
370	20230707	144400	194176730	9070	9070	9070	9070	0
371	20230707	144300	194176730	9070	9070	9070	9070	0
372	20230707	144200	194176730	9070	9070	9070	9070	0
373	20230707	144100	194176730	9070	9070	9070	8970	4
374	20230707	144000	194140550	8970	8970	8970	8970	59
375	20230707	143900	193611320	8970	8970	8970	8970	0
376	20230707	143800	193611320	8970	8970	8970	8970	0
377	20230707	143700	193611320	8970	8970	8970	8970	10
378	20230707	143600	193521620	8970	8980	9070	8970	576
379	20230707	143500	188353000	8980	8980	8980	8980	0
380	20230707	143400	188353000	8980	8980	8980	8980	0
381	20230707	143300	188353000	8980	8980	8980	8980	0
382	20230707	143200	188353000	8980	8990	8990	8980	545
383	20230707	143100	183456870	9070	9070	9070	9070	0
384	20230707	143000	183456870	9070	9070	9070	9070	0
385	20230707	142900	183456870	9070	9070	9070	9070	0
386	20230707	142800	183456870	9070	9070	9070	9070	0
387	20230707	142700	183456870	9070	9070	9070	9070	0
388	20230707	142600	183456870	9070	8990	9070	8990	2
389	20230707	142500	183438810	9000	9000	9000	9000	0
390	20230707	142400	183438810	9000	9000	9000	9000	0
391	20230707	142300	183438810	9000	9000	9000	9000	0
392	20230707	142200	183438810	9000	9000	9000	9000	0
393	20230707	142100	183438810	9000	9000	9000	9000	392
394	20230707	142000	179910810	9000	9000	9000	9000	1
395	20230707	141900	179901810	9000	9030	9030	9000	4231
396	20230707	141800	141791980	9040	9040	9040	9040	0
397	20230707	141700	141791980	9040	9040	9040	9040	0
398	20230707	141600	141791980	9040	9040	9040	9040	0
399	20230707	141500	141791980	9040	9050	9050	9040	109
400	20230707	141400	140805760	9120	9120	9120	9120	0
401	20230707	141300	140805760	9120	9120	9120	9120	0
402	20230707	141200	140805760	9120	9120	9120	9120	0
403	20230707	141100	140805760	9120	9120	9120	9120	0
404	20230707	141000	140805760	9120	9120	9120	9120	0
405	20230707	140900	140805760	9120	9120	9120	9120	0
406	20230707	140800	140805760	9120	9120	9120	9120	0
407	20230707	140700	140805760	9120	9120	9120	9120	0
408	20230707	140600	140805760	9120	9120	9120	9120	0
409	20230707	140500	140805760	9120	9120	9120	9120	0
410	20230707	140400	140805760	9120	9120	9120	9120	0
411	20230707	140300	140805760	9120	9120	9120	9120	0
412	20230707	140200	140805760	9120	9060	9120	9050	53
413	20230707	140100	140325780	9130	9130	9130	9130	0
414	20230707	140000	140325780	9130	9130	9130	9130	0
415	20230707	135900	140325780	9130	9130	9130	9130	0
416	20230707	135800	140325780	9130	9130	9130	9130	0
417	20230707	135700	140325780	9130	9130	9130	9130	0
418	20230707	135600	140325780	9130	9130	9130	9130	0
419	20230707	135500	140325780	9130	9130	9130	9130	0
420	20230707	135400	140325780	9130	9130	9130	9130	0
421	20230707	135300	140325780	9130	9130	9130	9130	0
422	20230707	135200	140325780	9130	9130	9130	9130	1
423	20230707	135100	140316650	9050	9050	9050	9050	0
424	20230707	135000	140316650	9050	9050	9050	9050	0
425	20230707	134900	140316650	9050	9050	9050	9050	0
426	20230707	134800	140316650	9050	9090	9090	9050	19
427	20230707	134700	140144090	9100	9100	9100	9100	1
428	20230707	134600	140134990	9130	9130	9130	9130	0
429	20230707	134500	140134990	9130	9130	9130	9130	0
430	20230707	134400	140134990	9130	9130	9130	9130	0
431	20230707	134300	140134990	9130	9130	9130	9130	0
432	20230707	134200	140134990	9130	9130	9130	9130	0
433	20230707	134100	140134990	9130	9130	9130	9130	0
434	20230707	134000	140134990	9130	9130	9130	9130	0
435	20230707	133900	140134990	9130	9130	9130	9130	0
436	20230707	133800	140134990	9130	9130	9130	9130	0
437	20230707	133700	140134990	9130	9130	9130	9130	0
438	20230707	133600	140134990	9130	9130	9130	9130	0
439	20230707	133500	140134990	9130	9130	9130	9130	0
440	20230707	133400	140134990	9130	9130	9130	9130	0
441	20230707	133300	140134990	9130	9130	9130	9130	0
442	20230707	133200	140134990	9130	9130	9130	9130	0
443	20230707	133100	140134990	9130	9130	9130	9130	0
444	20230707	133000	140134990	9130	9130	9130	9130	0
445	20230707	132900	140134990	9130	9130	9130	9130	0
446	20230707	132800	140134990	9130	9130	9130	9130	0
447	20230707	132700	140134990	9130	9130	9130	9130	0
448	20230707	132600	140134990	9130	9060	9130	9050	55
449	20230707	132500	139635230	9150	9150	9150	9150	0
450	20230707	132400	139635230	9150	9150	9150	9150	0
451	20230707	132300	139635230	9150	9150	9150	9150	0
452	20230707	132200	139635230	9150	9150	9150	9150	0
453	20230707	132100	139635230	9150	9150	9150	9150	0
454	20230707	132000	139635230	9150	9150	9150	9150	1
455	20230707	131900	139626080	9030	9090	9090	9030	422
456	20230707	131800	135800150	9160	9160	9160	9160	0
457	20230707	131700	135800150	9160	9160	9160	9160	0
458	20230707	131600	135800150	9160	9160	9160	9160	0
459	20230707	131500	135800150	9160	9160	9160	9160	0
460	20230707	131400	135800150	9160	9160	9160	9160	0
461	20230707	131300	135800150	9160	9160	9160	9160	0
462	20230707	131200	135800150	9160	9160	9160	9160	0
463	20230707	131100	135800150	9160	9160	9160	9160	20
464	20230707	131000	135616950	9160	9150	9160	9150	330
465	20230707	130900	132594550	9160	9160	9160	9160	0
466	20230707	130800	132594550	9160	9160	9160	9160	0
467	20230707	130700	132594550	9160	9160	9160	9160	0
468	20230707	130600	132594550	9160	9160	9160	9160	0
469	20230707	130500	132594550	9160	9160	9160	9160	1
470	20230707	130400	132585390	9150	9150	9150	9150	1000
471	20230707	130300	123435390	9160	9160	9160	9160	0
472	20230707	130200	123435390	9160	9160	9160	9160	0
473	20230707	130100	123435390	9160	9160	9160	9160	0
474	20230707	130000	123435390	9160	9160	9160	9160	0
475	20230707	125900	123435390	9160	9160	9160	9160	0
476	20230707	125800	123435390	9160	9160	9160	9160	0
477	20230707	125700	123435390	9160	9160	9160	9160	0
478	20230707	125600	123435390	9160	9160	9160	9160	0
479	20230707	125500	123435390	9160	9160	9160	9160	0
480	20230707	125400	123435390	9160	9160	9160	9160	0
481	20230707	125300	123435390	9160	9160	9160	9160	0
482	20230707	125200	123435390	9160	9160	9160	9160	0
483	20230707	125100	123435390	9160	9160	9160	9160	0
484	20230707	125000	123435390	9160	9160	9160	9160	0
485	20230707	124900	123435390	9160	9160	9160	9160	0
486	20230707	124800	123435390	9160	9160	9160	9160	0
487	20230707	124700	123435390	9160	9160	9160	9160	0
488	20230707	124600	123435390	9160	9150	9160	9150	32
489	20230707	124500	123142310	9150	9150	9150	9150	0
490	20230707	124400	123142310	9150	9150	9150	9150	0
491	20230707	124300	123142310	9150	9150	9150	9150	1
492	20230707	124200	123133160	9150	9100	9150	9100	901
493	20230707	124100	114934010	9060	9060	9060	9060	0
494	20230707	124000	114934010	9060	9060	9060	9060	0
495	20230707	123900	114934010	9060	9060	9060	9060	110
496	20230707	123800	113937410	9100	9100	9100	9100	136
497	20230707	123700	112699810	9150	9150	9150	9150	0
498	20230707	123600	112699810	9150	9150	9150	9150	0
499	20230707	123500	112699810	9150	9150	9150	9150	0
500	20230707	123400	112699810	9150	9150	9150	9150	0
501	20230707	123300	112699810	9150	9150	9150	9150	101
502	20230707	123200	111775660	9150	9150	9150	9150	0
503	20230707	123100	111775660	9150	9150	9150	9150	0
504	20230707	123000	111775660	9150	9150	9150	9150	0
505	20230707	122900	111775660	9150	9150	9150	9150	0
506	20230707	122800	111775660	9150	9150	9150	9150	0
507	20230707	122700	111775660	9150	9150	9150	9150	0
508	20230707	122600	111775660	9150	9110	9150	9110	90
509	20230707	122500	110953860	9110	9100	9110	9100	30
510	20230707	122400	110680630	9100	9100	9100	9100	0
511	20230707	122300	110680630	9100	9100	9100	9100	0
512	20230707	122200	110680630	9100	9100	9100	9100	0
513	20230707	122100	110680630	9100	9100	9100	9100	0
514	20230707	122000	110680630	9100	9100	9100	9100	0
515	20230707	121900	110680630	9100	9100	9100	9100	0
516	20230707	121800	110680630	9100	9100	9100	9100	0
517	20230707	121700	110680630	9100	9100	9100	9100	200
518	20230707	121600	108860630	9100	9100	9100	9100	0
519	20230707	121500	108860630	9100	9100	9100	9100	0
520	20230707	121400	108860630	9100	9100	9100	9100	0
521	20230707	121300	108860630	9100	9100	9100	9100	0
522	20230707	121200	108860630	9100	9100	9100	9100	0
523	20230707	121100	108860630	9100	9100	9100	9100	0
524	20230707	121000	108860630	9100	9100	9100	9100	1
525	20230707	120900	108851530	9110	9110	9110	9110	0
526	20230707	120800	108851530	9110	9110	9110	9110	0
527	20230707	120700	108851530	9110	9110	9110	9110	0
528	20230707	120600	108851530	9110	9110	9110	9110	0
529	20230707	120500	108851530	9110	9110	9110	9110	0
530	20230707	120400	108851530	9110	9110	9110	9110	0
531	20230707	120300	108851530	9110	9110	9110	9110	0
532	20230707	120200	108851530	9110	9110	9110	9110	0
533	20230707	120100	108851530	9110	9110	9110	9110	0
534	20230707	120000	108851530	9110	9110	9110	9110	0
535	20230707	115900	108851530	9110	9110	9110	9110	0
536	20230707	115800	108851530	9110	9110	9110	9110	0
537	20230707	115700	108851530	9110	9110	9110	9110	0
538	20230707	115600	108851530	9110	9110	9110	9110	0
539	20230707	115500	108851530	9110	9110	9110	9110	0
540	20230707	115400	108851530	9110	9110	9110	9110	0
541	20230707	115300	108851530	9110	9050	9110	9050	200
542	20230707	115200	107032370	9050	9030	9050	9030	200
543	20230707	115100	105224520	9040	9040	9040	9040	0
544	20230707	115000	105224520	9040	9040	9040	9040	0
545	20230707	114900	105224520	9040	9040	9040	9040	0
546	20230707	114800	105224520	9040	9040	9040	9040	0
547	20230707	114700	105224520	9040	9040	9040	9040	0
548	20230707	114600	105224520	9040	9040	9040	9010	72
549	20230707	114500	104575740	9010	9010	9010	9010	73
550	20230707	114400	103918010	9040	9040	9040	9040	0
551	20230707	114300	103918010	9040	9040	9040	9040	0
552	20230707	114200	103918010	9040	9040	9040	9040	0
553	20230707	114100	103918010	9040	9040	9040	9040	0
554	20230707	114000	103918010	9040	9040	9040	9040	0
555	20230707	113900	103918010	9040	9040	9040	9040	0
556	20230707	113800	103918010	9040	9040	9040	9040	0
557	20230707	113700	103918010	9040	9040	9040	9040	0
558	20230707	113600	103918010	9040	9040	9040	9040	0
559	20230707	113500	103918010	9040	9040	9040	9040	0
560	20230707	113400	103918010	9040	9040	9040	9040	0
561	20230707	113300	103918010	9040	9040	9040	9040	0
562	20230707	113200	103918010	9040	9040	9040	9040	0
563	20230707	113100	103918010	9040	9040	9040	9040	0
564	20230707	113000	103918010	9040	9040	9040	9040	0
565	20230707	112900	103918010	9040	9040	9040	9040	0
566	20230707	112800	103918010	9040	9040	9040	9040	0
567	20230707	112700	103918010	9040	9040	9040	9040	0
568	20230707	112600	103918010	9040	9010	9040	9010	3
569	20230707	112500	103890950	9040	9040	9040	9040	0
570	20230707	112400	103890950	9040	9040	9040	9040	0
571	20230707	112300	103890950	9040	9040	9040	9040	0
572	20230707	112200	103890950	9040	9040	9040	9020	3
573	20230707	112100	103863850	9020	9020	9020	9020	0
574	20230707	112000	103863850	9020	9020	9020	9020	1
575	20230707	111900	103854830	9040	9040	9040	9040	0
576	20230707	111800	103854830	9040	9040	9040	9040	0
577	20230707	111700	103854830	9040	9040	9040	9040	0
578	20230707	111600	103854830	9040	9040	9040	9040	0
579	20230707	111500	103854830	9040	9040	9040	9040	0
580	20230707	111400	103854830	9040	9040	9040	9040	0
581	20230707	111300	103854830	9040	9040	9040	9040	1
582	20230707	111200	103845790	9040	9040	9040	9040	1
583	20230707	111100	103836750	9020	9020	9020	9020	0
584	20230707	111000	103836750	9020	9020	9020	9020	20
585	20230707	110900	103656350	9010	9010	9010	9010	0
586	20230707	110800	103656350	9010	9010	9010	9010	0
587	20230707	110700	103656350	9010	9010	9010	9010	0
588	20230707	110600	103656350	9010	9010	9010	9010	0
589	20230707	110500	103656350	9010	9010	9010	9010	450
590	20230707	110400	99601850	9010	9010	9010	9010	0
591	20230707	110300	99601850	9010	9010	9010	9010	0
592	20230707	110200	99601850	9010	9010	9010	9010	838
593	20230707	110100	92051470	9010	9010	9010	9010	0
594	20230707	110000	92051470	9010	9010	9010	9010	0
595	20230707	105900	92051470	9010	9010	9010	9010	0
596	20230707	105800	92051470	9010	9010	9010	9010	0
597	20230707	105700	92051470	9010	9010	9010	9010	0
598	20230707	105600	92051470	9010	9010	9010	9010	0
599	20230707	105500	92051470	9010	9020	9020	9010	200
600	20230707	105400	90249350	9040	9040	9040	9040	0
601	20230707	105300	90249350	9040	9040	9040	9040	22
602	20230707	105200	90050470	9040	9040	9040	9040	0
603	20230707	105100	90050470	9040	9040	9040	9040	0
604	20230707	105000	90050470	9040	9040	9040	9040	0
605	20230707	104900	90050470	9040	9040	9040	9040	0
606	20230707	104800	90050470	9040	9040	9040	9040	1
607	20230707	104700	90041430	9010	9010	9010	9010	0
608	20230707	104600	90041430	9010	9010	9010	9010	309
609	20230707	104500	87257340	9010	9010	9010	9010	0
610	20230707	104400	87257340	9010	9010	9010	9010	0
611	20230707	104300	87257340	9010	9010	9010	9010	0
612	20230707	104200	87257340	9010	9020	9020	9010	422
613	20230707	104100	83454620	9010	9010	9010	9010	0
614	20230707	104000	83454620	9010	9010	9010	9010	0
615	20230707	103900	83454620	9010	9010	9010	9010	0
616	20230707	103800	83454620	9010	9010	9010	9010	0
617	20230707	103700	83454620	9010	9010	9010	9010	0
618	20230707	103600	83454620	9010	9010	9010	9010	0
619	20230707	103500	83454620	9010	9010	9010	9010	0
620	20230707	103400	83454620	9010	9010	9010	9010	0
621	20230707	103300	83454620	9010	9010	9010	9010	7
622	20230707	103200	83391550	9010	9010	9010	9010	0
623	20230707	103100	83391550	9010	9010	9010	9010	0
624	20230707	103000	83391550	9010	9010	9010	9010	1
625	20230707	102900	83382540	9010	9010	9010	9010	369
626	20230707	102800	80057850	9010	9030	9030	9010	1077
627	20230707	102700	70351760	9030	9030	9030	9030	0
628	20230707	102600	70351760	9030	9040	9040	9030	282
629	20230707	102500	67804720	9040	9040	9040	9040	0
630	20230707	102400	67804720	9040	9040	9040	9040	0
631	20230707	102300	67804720	9040	9040	9040	9040	0
632	20230707	102200	67804720	9040	9040	9040	9040	107
633	20230707	102100	66837440	9030	9030	9030	9030	0
634	20230707	102000	66837440	9030	9030	9030	9030	0
635	20230707	101900	66837440	9030	9030	9030	9030	0
636	20230707	101800	66837440	9030	9030	9030	9030	0
637	20230707	101700	66837440	9030	9030	9030	9030	0
638	20230707	101600	66837440	9030	9030	9030	9030	0
639	20230707	101500	66837440	9030	9030	9030	9030	0
640	20230707	101400	66837440	9030	9030	9030	9030	0
641	20230707	101300	66837440	9030	9030	9030	9030	0
642	20230707	101200	66837440	9030	9030	9030	9030	0
643	20230707	101100	66837440	9030	9030	9030	9030	0
644	20230707	101000	66837440	9030	9030	9030	9030	0
645	20230707	100900	66837440	9030	9030	9030	9030	0
646	20230707	100800	66837440	9030	9030	9030	9030	0
647	20230707	100700	66837440	9030	9030	9030	9030	0
648	20230707	100600	66837440	9030	9030	9030	9030	0
649	20230707	100500	66837440	9030	9030	9030	9030	0
650	20230707	100400	66837440	9030	9030	9030	9030	30
651	20230707	100300	66566540	9090	9090	9090	9090	0
652	20230707	100200	66566540	9090	9100	9100	9090	101
653	20230707	100100	65648440	9030	9060	9060	9030	130
654	20230707	100000	64474220	9070	9070	9070	9070	0
655	20230707	095900	64474220	9070	9070	9070	9070	110
656	20230707	095800	63476520	9070	9110	9110	9070	34
657	20230707	095700	63168100	9070	9070	9070	9070	0
658	20230707	095600	63168100	9070	9070	9070	9070	110
659	20230707	095500	62170400	9070	9070	9070	9070	0
660	20230707	095400	62170400	9070	9070	9070	9070	0
661	20230707	095300	62170400	9070	9070	9070	9070	0
662	20230707	095200	62170400	9070	9070	9070	9070	1000
663	20230707	095100	53100400	9100	9100	9100	9100	99
664	20230707	095000	52199500	9110	9110	9110	9110	0
665	20230707	094900	52199500	9110	9110	9110	9110	0
666	20230707	094800	52199500	9110	9110	9110	9110	29
667	20230707	094700	51935310	9110	9110	9110	9110	0
668	20230707	094600	51935310	9110	9110	9110	9110	0
669	20230707	094500	51935310	9110	9110	9110	9110	0
670	20230707	094400	51935310	9110	9110	9110	9110	0
671	20230707	094300	51935310	9110	9110	9110	9110	139
672	20230707	094200	50669020	9110	9110	9110	9110	128
673	20230707	094100	49502940	9110	9110	9110	9110	0
674	20230707	094000	49502940	9110	9110	9110	9110	0
675	20230707	093900	49502940	9110	9100	9110	9100	40
676	20230707	093800	49138600	9060	9070	9070	9060	27
677	20230707	093700	48893880	9110	9110	9110	9110	1
678	20230707	093600	48884770	9130	9130	9130	9130	0
679	20230707	093500	48884770	9130	9130	9130	9130	1
680	20230707	093400	48875640	9130	9130	9130	9130	1
681	20230707	093300	48866510	9070	9070	9070	9070	58
682	20230707	093200	48340450	9100	9100	9100	9100	0
683	20230707	093100	48340450	9100	9100	9100	9100	0
684	20230707	093000	48340450	9100	9100	9100	9100	1150
685	20230707	092900	37875450	9170	9170	9170	9170	0
686	20230707	092800	37875450	9170	9170	9170	9170	0
687	20230707	092700	37875450	9170	9160	9170	9160	300
688	20230707	092600	35124490	9040	9030	9180	9030	603
689	20230707	092500	29642760	9040	9040	9040	9040	0
690	20230707	092400	29642760	9040	9040	9040	9040	2
691	20230707	092300	29624680	9040	9040	9040	9040	0
692	20230707	092200	29624680	9040	9040	9040	9040	0
693	20230707	092100	29624680	9040	9040	9040	9040	0
694	20230707	092000	29624680	9040	9040	9040	9040	9
695	20230707	091900	29543320	9100	9100	9100	9100	0
696	20230707	091800	29543320	9100	9100	9100	9100	5
697	20230707	091700	29497820	9100	9010	9100	9010	154
698	20230707	091600	28109920	9010	9070	9070	9010	1109
699	20230707	091500	18090840	9070	9070	9070	9070	0
700	20230707	091400	18090840	9070	9070	9070	9070	0
701	20230707	091300	18090840	9070	9070	9070	9070	0
702	20230707	091200	18090840	9070	9070	9070	9070	0
703	20230707	091100	18090840	9070	9070	9070	9070	0
704	20230707	091000	18090840	9070	9070	9070	9070	105
705	20230707	090900	17138490	9070	9070	9070	9070	197
706	20230707	090800	15351700	9040	9040	9040	9040	640
707	20230707	090700	9566100	9050	9050	9050	9050	0
708	20230707	090600	9566100	9050	9050	9050	9050	0
709	20230707	090500	9566100	9050	9050	9050	9050	100
710	20230707	090400	8661100	9050	9050	9050	9050	10
711	20230707	090300	8570600	9010	9010	9020	9010	120
712	20230707	090200	7488850	9010	9020	9020	9010	55
713	20230707	090100	6993000	9000	9000	9000	9000	34
714	20230707	090000	6687000	9000	9000	9000	9000	743