KissMeData/139990/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200600	459519060	9390	9390	9390	9390	1064
3	20230706	200500	459519060	9390	9390	9390	9390	0
4	20230706	200400	459519060	9390	9390	9390	9390	0
5	20230706	200300	459519060	9390	9390	9390	9390	0
6	20230706	200200	459519060	9390	9390	9390	9390	0
7	20230706	200100	459519060	9390	9390	9390	9390	0
8	20230706	200000	459519060	9390	9390	9390	9390	0
9	20230706	195900	459519060	9390	9390	9390	9390	0
10	20230706	195800	459519060	9390	9390	9390	9390	0
11	20230706	195700	459519060	9390	9390	9390	9390	0
12	20230706	195600	459519060	9390	9390	9390	9390	0
13	20230706	195500	459519060	9390	9390	9390	9390	0
14	20230706	195400	459519060	9390	9390	9390	9390	0
15	20230706	195300	459519060	9390	9390	9390	9390	0
16	20230706	195200	459519060	9390	9390	9390	9390	0
17	20230706	195100	459519060	9390	9390	9390	9390	0
18	20230706	195000	459519060	9390	9390	9390	9390	0
19	20230706	194900	459519060	9390	9390	9390	9390	0
20	20230706	194800	459519060	9390	9390	9390	9390	0
21	20230706	194700	459519060	9390	9390	9390	9390	0
22	20230706	194600	459519060	9390	9390	9390	9390	0
23	20230706	194500	459519060	9390	9390	9390	9390	0
24	20230706	194400	459519060	9390	9390	9390	9390	0
25	20230706	194300	459519060	9390	9390	9390	9390	0
26	20230706	194200	459519060	9390	9390	9390	9390	0
27	20230706	194100	459519060	9390	9390	9390	9390	0
28	20230706	194000	459519060	9390	9390	9390	9390	0
29	20230706	193900	459519060	9390	9390	9390	9390	0
30	20230706	193800	459519060	9390	9390	9390	9390	0
31	20230706	193700	459519060	9390	9390	9390	9390	0
32	20230706	193600	459519060	9390	9390	9390	9390	1064
33	20230706	193500	459519060	9390	9390	9390	9390	0
34	20230706	193400	459519060	9390	9390	9390	9390	0
35	20230706	193300	459519060	9390	9390	9390	9390	0
36	20230706	193200	459519060	9390	9390	9390	9390	0
37	20230706	193100	459519060	9390	9390	9390	9390	0
38	20230706	193000	459519060	9390	9390	9390	9390	0
39	20230706	192900	459519060	9390	9390	9390	9390	0
40	20230706	192800	459519060	9390	9390	9390	9390	0
41	20230706	192700	459519060	9390	9390	9390	9390	0
42	20230706	192600	459519060	9390	9390	9390	9390	0
43	20230706	192500	459519060	9390	9390	9390	9390	0
44	20230706	192400	459519060	9390	9390	9390	9390	0
45	20230706	192300	459519060	9390	9390	9390	9390	0
46	20230706	192200	459519060	9390	9390	9390	9390	0
47	20230706	192100	459519060	9390	9390	9390	9390	0
48	20230706	192000	459519060	9390	9390	9390	9390	0
49	20230706	191900	459519060	9390	9390	9390	9390	0
50	20230706	191800	459519060	9390	9390	9390	9390	0
51	20230706	191700	459519060	9390	9390	9390	9390	0
52	20230706	191600	459519060	9390	9390	9390	9390	0
53	20230706	191500	459519060	9390	9390	9390	9390	0
54	20230706	191400	459519060	9390	9390	9390	9390	0
55	20230706	191300	459519060	9390	9390	9390	9390	0
56	20230706	191200	459519060	9390	9390	9390	9390	0
57	20230706	191100	459519060	9390	9390	9390	9390	0
58	20230706	191000	459519060	9390	9390	9390	9390	0
59	20230706	190900	459519060	9390	9390	9390	9390	0
60	20230706	190800	459519060	9390	9390	9390	9390	0
61	20230706	190700	459519060	9390	9390	9390	9390	0
62	20230706	190600	459519060	9390	9390	9390	9390	1064
63	20230706	190500	459519060	9390	9390	9390	9390	0
64	20230706	190400	459519060	9390	9390	9390	9390	0
65	20230706	190300	459519060	9390	9390	9390	9390	0
66	20230706	190200	459519060	9390	9390	9390	9390	0
67	20230706	190100	459519060	9390	9390	9390	9390	0
68	20230706	190000	459519060	9390	9390	9390	9390	0
69	20230706	185900	459519060	9390	9390	9390	9390	0
70	20230706	185800	459519060	9390	9390	9390	9390	0
71	20230706	185700	459519060	9390	9390	9390	9390	0
72	20230706	185600	459519060	9390	9390	9390	9390	0
73	20230706	185500	459519060	9390	9390	9390	9390	0
74	20230706	185400	459519060	9390	9390	9390	9390	0
75	20230706	185300	459519060	9390	9390	9390	9390	0
76	20230706	185200	459519060	9390	9390	9390	9390	0
77	20230706	185100	459519060	9390	9390	9390	9390	0
78	20230706	185000	459519060	9390	9390	9390	9390	0
79	20230706	184900	459519060	9390	9390	9390	9390	0
80	20230706	184800	459519060	9390	9390	9390	9390	0
81	20230706	184700	459519060	9390	9390	9390	9390	0
82	20230706	184600	459519060	9390	9390	9390	9390	0
83	20230706	184500	459519060	9390	9390	9390	9390	0
84	20230706	184400	459519060	9390	9390	9390	9390	0
85	20230706	184300	459519060	9390	9390	9390	9390	0
86	20230706	184200	459519060	9390	9390	9390	9390	0
87	20230706	184100	459519060	9390	9390	9390	9390	0
88	20230706	184000	459519060	9390	9390	9390	9390	0
89	20230706	183900	459519060	9390	9390	9390	9390	0
90	20230706	183800	459519060	9390	9390	9390	9390	0
91	20230706	183700	459519060	9390	9390	9390	9390	0
92	20230706	183600	459519060	9390	9390	9390	9390	1064
93	20230706	183500	459519060	9390	9390	9390	9390	0
94	20230706	183400	459519060	9390	9390	9390	9390	0
95	20230706	183300	459519060	9390	9390	9390	9390	0
96	20230706	183200	459519060	9390	9390	9390	9390	0
97	20230706	183100	459519060	9390	9390	9390	9390	0
98	20230706	183000	459519060	9390	9390	9390	9390	0
99	20230706	182900	459519060	9390	9390	9390	9390	0
100	20230706	182800	459519060	9390	9390	9390	9390	0
101	20230706	182700	459519060	9390	9390	9390	9390	0
102	20230706	182600	459519060	9390	9390	9390	9390	0
103	20230706	182500	459519060	9390	9390	9390	9390	0
104	20230706	182400	459519060	9390	9390	9390	9390	0
105	20230706	182300	459519060	9390	9390	9390	9390	0
106	20230706	182200	459519060	9390	9390	9390	9390	0
107	20230706	182100	459519060	9390	9390	9390	9390	0
108	20230706	182000	459519060	9390	9390	9390	9390	0
109	20230706	181900	459519060	9390	9390	9390	9390	0
110	20230706	181800	459519060	9390	9390	9390	9390	0
111	20230706	181700	459519060	9390	9390	9390	9390	0
112	20230706	181600	459519060	9390	9390	9390	9390	0
113	20230706	181500	459519060	9390	9390	9390	9390	0
114	20230706	181400	459519060	9390	9390	9390	9390	0
115	20230706	181300	459519060	9390	9390	9390	9390	0
116	20230706	181200	459519060	9390	9390	9390	9390	0
117	20230706	181100	459519060	9390	9390	9390	9390	0
118	20230706	181000	459519060	9390	9390	9390	9390	0
119	20230706	180900	459519060	9390	9390	9390	9390	0
120	20230706	180800	459519060	9390	9390	9390	9390	0
121	20230706	180700	459519060	9390	9390	9390	9390	0
122	20230706	180600	459519060	9390	9390	9390	9390	1064
123	20230706	180500	459519060	9390	9390	9390	9390	0
124	20230706	180400	459519060	9390	9390	9390	9390	0
125	20230706	180300	459519060	9390	9390	9390	9390	0
126	20230706	180200	459519060	9390	9390	9390	9390	0
127	20230706	180100	459519060	9390	9390	9390	9390	0
128	20230706	180000	459519060	9390	9390	9390	9390	0
129	20230706	175900	459519060	9390	9390	9390	9390	0
130	20230706	175800	459519060	9390	9390	9390	9390	0
131	20230706	175700	459519060	9390	9390	9390	9390	0
132	20230706	175600	459519060	9390	9390	9390	9390	0
133	20230706	175500	459519060	9390	9390	9390	9390	0
134	20230706	175400	459519060	9390	9390	9390	9390	0
135	20230706	175300	459519060	9390	9390	9390	9390	0
136	20230706	175200	459519060	9390	9390	9390	9390	0
137	20230706	175100	459519060	9390	9390	9390	9390	0
138	20230706	175000	459519060	9390	9390	9390	9390	0
139	20230706	174900	459519060	9390	9390	9390	9390	0
140	20230706	174800	459519060	9390	9390	9390	9390	0
141	20230706	174700	459519060	9390	9390	9390	9390	0
142	20230706	174600	459519060	9390	9390	9390	9390	0
143	20230706	174500	459519060	9390	9390	9390	9390	0
144	20230706	174400	459519060	9390	9390	9390	9390	0
145	20230706	174300	459519060	9390	9390	9390	9390	0
146	20230706	174200	459519060	9390	9390	9390	9390	0
147	20230706	174100	459519060	9390	9390	9390	9390	0
148	20230706	174000	459519060	9390	9390	9390	9390	0
149	20230706	173900	459519060	9390	9390	9390	9390	0
150	20230706	173800	459519060	9390	9390	9390	9390	0
151	20230706	173700	459519060	9390	9390	9390	9390	0
152	20230706	173600	459519060	9390	9390	9390	9390	1064
153	20230706	173500	459519060	9390	9390	9390	9390	0
154	20230706	173400	459519060	9390	9390	9390	9390	0
155	20230706	173300	459519060	9390	9390	9390	9390	0
156	20230706	173200	459519060	9390	9390	9390	9390	0
157	20230706	173100	459519060	9390	9390	9390	9390	0
158	20230706	173000	459519060	9390	9390	9390	9390	0
159	20230706	172900	459519060	9390	9390	9390	9390	0
160	20230706	172800	459519060	9390	9390	9390	9390	0
161	20230706	172700	459519060	9390	9390	9390	9390	0
162	20230706	172600	459519060	9390	9390	9390	9390	0
163	20230706	172500	459519060	9390	9390	9390	9390	0
164	20230706	172400	459519060	9390	9390	9390	9390	0
165	20230706	172300	459519060	9390	9390	9390	9390	0
166	20230706	172200	459519060	9390	9390	9390	9390	0
167	20230706	172100	459519060	9390	9390	9390	9390	0
168	20230706	172000	459519060	9390	9390	9390	9390	0
169	20230706	171900	459519060	9390	9390	9390	9390	0
170	20230706	171800	459519060	9390	9390	9390	9390	0
171	20230706	171700	459519060	9390	9390	9390	9390	0
172	20230706	171600	459519060	9390	9390	9390	9390	0
173	20230706	171500	459519060	9390	9390	9390	9390	0
174	20230706	171400	459519060	9390	9390	9390	9390	0
175	20230706	171300	459519060	9390	9390	9390	9390	0
176	20230706	171200	459519060	9390	9390	9390	9390	0
177	20230706	171100	459519060	9390	9390	9390	9390	0
178	20230706	171000	459519060	9390	9390	9390	9390	0
179	20230706	170900	459519060	9390	9390	9390	9390	0
180	20230706	170800	459519060	9390	9390	9390	9390	0
181	20230706	170700	459519060	9390	9390	9390	9390	0
182	20230706	170600	459519060	9390	9390	9390	9390	1064
183	20230706	170500	459519060	9390	9390	9390	9390	0
184	20230706	170400	459519060	9390	9390	9390	9390	0
185	20230706	170300	459519060	9390	9390	9390	9390	0
186	20230706	170200	459519060	9390	9390	9390	9390	0
187	20230706	170100	459519060	9390	9390	9390	9390	0
188	20230706	170000	459519060	9390	9390	9390	9390	0
189	20230706	165900	459519060	9390	9390	9390	9390	0
190	20230706	165800	459519060	9390	9390	9390	9390	0
191	20230706	165700	459519060	9390	9390	9390	9390	0
192	20230706	165600	459519060	9390	9390	9390	9390	0
193	20230706	165500	459519060	9390	9390	9390	9390	0
194	20230706	165400	459519060	9390	9390	9390	9390	0
195	20230706	165300	459519060	9390	9390	9390	9390	0
196	20230706	165200	459519060	9390	9390	9390	9390	0
197	20230706	165100	459519060	9390	9390	9390	9390	0
198	20230706	165000	459519060	9390	9390	9390	9390	0
199	20230706	164900	459519060	9390	9390	9390	9390	0
200	20230706	164800	459519060	9390	9390	9390	9390	0
201	20230706	164700	459519060	9390	9390	9390	9390	0
202	20230706	164600	459519060	9390	9390	9390	9390	0
203	20230706	164500	459519060	9390	9390	9390	9390	0
204	20230706	164400	459519060	9390	9390	9390	9390	0
205	20230706	164300	459519060	9390	9390	9390	9390	0
206	20230706	164200	459519060	9390	9390	9390	9390	0
207	20230706	164100	459519060	9390	9390	9390	9390	0
208	20230706	164000	459519060	9390	9390	9390	9390	0
209	20230706	163900	459519060	9390	9390	9390	9390	0
210	20230706	163800	459519060	9390	9390	9390	9390	0
211	20230706	163700	459519060	9390	9390	9390	9390	0
212	20230706	163600	459519060	9390	9390	9390	9390	1064
213	20230706	163500	459519060	9390	9390	9390	9390	0
214	20230706	163400	459519060	9390	9390	9390	9390	0
215	20230706	163300	459519060	9390	9390	9390	9390	0
216	20230706	163200	459519060	9390	9390	9390	9390	0
217	20230706	163100	459519060	9390	9390	9390	9390	0
218	20230706	163000	459519060	9390	9390	9390	9390	0
219	20230706	162900	459519060	9390	9390	9390	9390	0
220	20230706	162800	459519060	9390	9390	9390	9390	0
221	20230706	162700	459519060	9390	9390	9390	9390	0
222	20230706	162600	459519060	9390	9390	9390	9390	0
223	20230706	162500	459519060	9390	9390	9390	9390	0
224	20230706	162400	459519060	9390	9390	9390	9390	0
225	20230706	162300	459519060	9390	9390	9390	9390	0
226	20230706	162200	459519060	9390	9390	9390	9390	0
227	20230706	162100	459519060	9390	9390	9390	9390	0
228	20230706	162000	459519060	9390	9390	9390	9390	0
229	20230706	161900	459519060	9390	9390	9390	9390	0
230	20230706	161800	459519060	9390	9390	9390	9390	0
231	20230706	161700	459519060	9390	9390	9390	9390	0
232	20230706	161600	459519060	9390	9390	9390	9390	0
233	20230706	161500	459519060	9390	9390	9390	9390	0
234	20230706	161400	459519060	9390	9390	9390	9390	0
235	20230706	161300	459519060	9390	9390	9390	9390	0
236	20230706	161200	459519060	9390	9390	9390	9390	0
237	20230706	161100	459519060	9390	9390	9390	9390	0
238	20230706	161000	459519060	9390	9390	9390	9390	0
239	20230706	160900	459519060	9390	9390	9390	9390	0
240	20230706	160800	459519060	9390	9390	9390	9390	0
241	20230706	160700	459519060	9390	9390	9390	9390	0
242	20230706	160600	459519060	9390	9390	9390	9390	1064
243	20230706	160500	459519060	9390	9390	9390	9390	0
244	20230706	160400	459519060	9390	9390	9390	9390	0
245	20230706	160300	459519060	9390	9390	9390	9390	0
246	20230706	160200	459519060	9390	9390	9390	9390	0
247	20230706	160100	459519060	9390	9390	9390	9390	0
248	20230706	160000	459519060	9390	9390	9390	9390	0
249	20230706	155900	459519060	9390	9390	9390	9390	0
250	20230706	155800	459519060	9390	9390	9390	9390	0
251	20230706	155700	459519060	9390	9390	9390	9390	0
252	20230706	155600	459519060	9390	9390	9390	9390	0
253	20230706	155500	459519060	9390	9390	9390	9390	0
254	20230706	155400	459519060	9390	9390	9390	9390	0
255	20230706	155300	459519060	9390	9390	9390	9390	0
256	20230706	155200	459519060	9390	9390	9390	9390	0
257	20230706	155100	459519060	9390	9390	9390	9390	0
258	20230706	155000	459519060	9390	9390	9390	9390	0
259	20230706	154900	459519060	9390	9390	9390	9390	0
260	20230706	154800	459519060	9390	9390	9390	9390	0
261	20230706	154700	459519060	9390	9390	9390	9390	0
262	20230706	154600	459519060	9390	9390	9390	9390	0
263	20230706	154500	459519060	9390	9390	9390	9390	0
264	20230706	154400	459519060	9390	9390	9390	9390	0
265	20230706	154300	459519060	9390	9390	9390	9390	0
266	20230706	154200	459519060	9390	9390	9390	9390	0
267	20230706	154100	459519060	9390	9390	9390	9390	0
268	20230706	154000	459519060	9390	9390	9390	9390	0
269	20230706	153900	459519060	9390	9390	9390	9390	0
270	20230706	153800	459519060	9390	9390	9390	9390	0
271	20230706	153700	459519060	9390	9390	9390	9390	0
272	20230706	153600	459519060	9390	9390	9390	9390	1064
273	20230706	153500	459519060	9390	9390	9390	9390	0
274	20230706	153400	459519060	9390	9390	9390	9390	0
275	20230706	153300	459519060	9390	9390	9390	9390	0
276	20230706	153200	459519060	9390	9390	9390	9390	0
277	20230706	153100	459519060	9390	9390	9390	9390	0
278	20230706	153000	459519060	9390	9390	9390	9390	1064
279	20230706	152900	449528100	9260	9260	9260	9260	0
280	20230706	152800	449528100	9260	9260	9260	9260	0
281	20230706	152700	449528100	9260	9260	9260	9260	0
282	20230706	152600	449528100	9260	9260	9260	9260	0
283	20230706	152500	449528100	9260	9260	9260	9260	0
284	20230706	152400	449528100	9260	9260	9260	9260	0
285	20230706	152300	449528100	9260	9260	9260	9260	0
286	20230706	152200	449528100	9260	9260	9260	9260	0
287	20230706	152100	449528100	9260	9260	9260	9260	0
288	20230706	152000	449528100	9260	9260	9260	9260	0
289	20230706	151900	449528100	9260	9290	9350	9240	693
290	20230706	151800	443108830	9350	9350	9350	9290	161
291	20230706	151700	441603960	9360	9290	9360	9290	234
292	20230706	151600	439421540	9280	9300	9370	9280	399
293	20230706	151500	435700850	9300	9280	9300	9280	93
294	20230706	151400	434836770	9290	9290	9290	9290	56
295	20230706	151300	434316530	9280	9280	9280	9280	0
296	20230706	151200	434316530	9280	9280	9280	9280	0
297	20230706	151100	434316530	9280	9280	9280	9280	207
298	20230706	151000	432395570	9280	9280	9280	9280	0
299	20230706	150900	432395570	9280	9270	9280	9270	45
300	20230706	150800	431978190	9270	9260	9270	9250	209
301	20230706	150700	430043890	9260	9260	9260	9260	12
302	20230706	150600	429932770	9270	9270	9270	9270	0
303	20230706	150500	429932770	9270	9260	9270	9250	211
304	20230706	150400	427980610	9270	9270	9270	9260	173
305	20230706	150300	426378500	9260	9270	9270	9260	55
306	20230706	150200	425868950	9270	9270	9270	9260	281
307	20230706	150100	423265110	9280	9280	9280	9270	26
308	20230706	150000	423023930	9280	9310	9310	9260	422
309	20230706	145900	419106950	9310	9300	9310	9300	80
310	20230706	145800	418362940	9300	9300	9300	9300	2
311	20230706	145700	418344340	9310	9340	9340	9300	2481
312	20230706	145600	395253260	9350	9350	9350	9350	1
313	20230706	145500	395243910	9350	9350	9350	9350	389
314	20230706	145400	391606760	9360	9360	9360	9360	1
315	20230706	145300	391597400	9360	9360	9360	9360	0
316	20230706	145200	391597400	9360	9360	9360	9360	0
317	20230706	145100	391597400	9360	9360	9360	9360	12
318	20230706	145000	391485080	9360	9360	9360	9360	0
319	20230706	144900	391485080	9360	9360	9360	9360	0
320	20230706	144800	391485080	9360	9360	9360	9360	0
321	20230706	144700	391485080	9360	9360	9360	9360	0
322	20230706	144600	391485080	9360	9370	9370	9360	211
323	20230706	144500	389510110	9370	9370	9370	9370	0
324	20230706	144400	389510110	9370	9360	9370	9360	34
325	20230706	144300	389191850	9370	9370	9370	9370	32
326	20230706	144200	388892010	9360	9360	9360	9360	0
327	20230706	144100	388892010	9360	9360	9360	9360	0
328	20230706	144000	388892010	9360	9360	9360	9360	0
329	20230706	143900	388892010	9360	9360	9360	9360	0
330	20230706	143800	388892010	9360	9360	9360	9360	0
331	20230706	143700	388892010	9360	9360	9360	9360	8
332	20230706	143600	388817130	9360	9360	9360	9360	2
333	20230706	143500	388798410	9360	9360	9360	9360	0
334	20230706	143400	388798410	9360	9360	9360	9350	166
335	20230706	143300	387244670	9350	9350	9350	9350	0
336	20230706	143200	387244670	9350	9360	9360	9350	100
337	20230706	143100	386309480	9370	9370	9370	9370	0
338	20230706	143000	386309480	9370	9370	9370	9370	0
339	20230706	142900	386309480	9370	9370	9370	9370	0
340	20230706	142800	386309480	9370	9370	9370	9370	88
341	20230706	142700	385484920	9370	9370	9370	9370	0
342	20230706	142600	385484920	9370	9370	9370	9370	0
343	20230706	142500	385484920	9370	9370	9370	9370	0
344	20230706	142400	385484920	9370	9370	9370	9370	0
345	20230706	142300	385484920	9370	9370	9370	9370	0
346	20230706	142200	385484920	9370	9370	9370	9370	32
347	20230706	142100	385185080	9370	9370	9370	9370	0
348	20230706	142000	385185080	9370	9370	9370	9370	2
349	20230706	141900	385166340	9370	9370	9380	9370	57
350	20230706	141800	384632240	9350	9350	9350	9350	1
351	20230706	141700	384622890	9350	9350	9350	9350	0
352	20230706	141600	384622890	9350	9350	9350	9350	0
353	20230706	141500	384622890	9350	9350	9350	9350	0
354	20230706	141400	384622890	9350	9370	9370	9350	17
355	20230706	141300	384463880	9350	9360	9360	9350	379
356	20230706	141200	380916530	9370	9360	9370	9360	60
357	20230706	141100	380354830	9360	9360	9360	9360	2
358	20230706	141000	380336110	9370	9370	9370	9370	62
359	20230706	140900	379755170	9370	9370	9370	9370	1
360	20230706	140800	379745800	9360	9360	9370	9360	452
361	20230706	140700	375511490	9360	9360	9360	9360	27
362	20230706	140600	375258770	9360	9360	9360	9360	0
363	20230706	140500	375258770	9360	9360	9360	9360	1
364	20230706	140400	375249410	9360	9360	9360	9360	1
365	20230706	140300	375240050	9350	9350	9350	9350	193
366	20230706	140200	373435500	9340	9340	9340	9340	1
367	20230706	140100	373426160	9340	9340	9340	9340	0
368	20230706	140000	373426160	9340	9340	9340	9340	1
369	20230706	135900	373416820	9340	9340	9340	9340	2
370	20230706	135800	373398140	9340	9340	9340	9340	49
371	20230706	135700	372940480	9320	9320	9320	9320	21
372	20230706	135600	372744760	9340	9340	9340	9340	0
373	20230706	135500	372744760	9340	9340	9340	9340	0
374	20230706	135400	372744760	9340	9340	9340	9340	0
375	20230706	135300	372744760	9340	9340	9340	9340	0
376	20230706	135200	372744760	9340	9340	9340	9340	0
377	20230706	135100	372744760	9340	9310	9340	9310	548
378	20230706	135000	367626500	9310	9310	9310	9310	0
379	20230706	134900	367626500	9310	9310	9310	9310	50
380	20230706	134800	367161000	9320	9320	9320	9320	802
381	20230706	134700	359686360	9320	9320	9320	9320	0
382	20230706	134600	359686360	9320	9320	9320	9320	0
383	20230706	134500	359686360	9320	9320	9320	9320	20
384	20230706	134400	359499960	9310	9310	9310	9310	0
385	20230706	134300	359499960	9310	9310	9310	9310	5
386	20230706	134200	359453410	9320	9320	9320	9320	1
387	20230706	134100	359444090	9330	9330	9330	9330	0
388	20230706	134000	359444090	9330	9330	9330	9330	0
389	20230706	133900	359444090	9330	9330	9330	9330	5
390	20230706	133800	359397440	9340	9340	9340	9340	0
391	20230706	133700	359397440	9340	9320	9340	9300	134
392	20230706	133600	358149350	9320	9320	9320	9320	0
393	20230706	133500	358149350	9320	9320	9320	9320	0
394	20230706	133400	358149350	9320	9320	9320	9320	50
395	20230706	133300	357683350	9340	9340	9340	9340	0
396	20230706	133200	357683350	9340	9340	9340	9340	2
397	20230706	133100	357664670	9340	9340	9340	9340	0
398	20230706	133000	357664670	9340	9340	9340	9340	0
399	20230706	132900	357664670	9340	9340	9340	9340	0
400	20230706	132800	357664670	9340	9340	9340	9340	0
401	20230706	132700	357664670	9340	9340	9340	9340	0
402	20230706	132600	357664670	9340	9340	9340	9340	0
403	20230706	132500	357664670	9340	9340	9340	9340	0
404	20230706	132400	357664670	9340	9340	9340	9340	0
405	20230706	132300	357664670	9340	9340	9340	9340	117
406	20230706	132200	356571890	9340	9340	9340	9340	107
407	20230706	132100	355572510	9340	9340	9340	9340	0
408	20230706	132000	355572510	9340	9340	9340	9340	0
409	20230706	131900	355572510	9340	9340	9340	9340	1
410	20230706	131800	355563170	9360	9360	9360	9360	18
411	20230706	131700	355394690	9360	9320	9360	9320	3
412	20230706	131600	355366690	9320	9320	9320	9320	0
413	20230706	131500	355366690	9320	9320	9320	9320	1
414	20230706	131400	355357370	9320	9320	9320	9320	5
415	20230706	131300	355310770	9300	9310	9310	9300	488
416	20230706	131200	350769840	9310	9310	9320	9310	23
417	20230706	131100	350555690	9310	9310	9310	9310	15
418	20230706	131000	350416040	9320	9320	9320	9320	28
419	20230706	130900	350155080	9310	9310	9310	9310	50
420	20230706	130800	349689580	9310	9360	9360	9310	729
421	20230706	130700	342896830	9330	9360	9360	9330	319
422	20230706	130600	339916990	9360	9360	9360	9360	0
423	20230706	130500	339916990	9360	9360	9360	9340	1299
424	20230706	130400	327776640	9350	9350	9350	9350	2
425	20230706	130300	327757940	9360	9360	9360	9360	181
426	20230706	130200	326063780	9360	9360	9370	9360	12
427	20230706	130100	325951360	9370	9370	9370	9370	1
428	20230706	130000	325941990	9360	9360	9360	9360	0
429	20230706	125900	325941990	9360	9370	9370	9360	118
430	20230706	125800	324837480	9360	9360	9360	9360	0
431	20230706	125700	324837480	9360	9360	9360	9360	83
432	20230706	125600	324060600	9360	9360	9360	9360	174
433	20230706	125500	322431960	9370	9370	9370	9370	0
434	20230706	125400	322431960	9370	9370	9370	9370	25
435	20230706	125300	322197710	9400	9400	9400	9400	0
436	20230706	125200	322197710	9400	9400	9400	9400	0
437	20230706	125100	322197710	9400	9400	9400	9400	0
438	20230706	125000	322197710	9400	9400	9400	9400	0
439	20230706	124900	322197710	9400	9400	9400	9400	0
440	20230706	124800	322197710	9400	9400	9400	9400	65
441	20230706	124700	321586710	9400	9400	9400	9400	0
442	20230706	124600	321586710	9400	9400	9400	9400	49
443	20230706	124500	321126110	9400	9400	9400	9400	0
444	20230706	124400	321126110	9400	9400	9400	9400	70
445	20230706	124300	320468110	9370	9370	9370	9370	54
446	20230706	124200	319962130	9370	9370	9370	9370	102
447	20230706	124100	319006390	9370	9370	9370	9370	0
448	20230706	124000	319006390	9370	9370	9370	9370	0
449	20230706	123900	319006390	9370	9370	9370	9370	10
450	20230706	123800	318912690	9360	9360	9360	9360	0
451	20230706	123700	318912690	9360	9360	9360	9360	0
452	20230706	123600	318912690	9360	9360	9370	9360	5
453	20230706	123500	318865880	9370	9370	9370	9370	10
454	20230706	123400	318772180	9370	9370	9370	9370	27
455	20230706	123300	318519190	9360	9360	9360	9360	103
456	20230706	123200	317555110	9350	9370	9370	9350	1657
457	20230706	123100	302037930	9380	9380	9380	9380	5
458	20230706	123000	301991030	9380	9380	9380	9380	0
459	20230706	122900	301991030	9380	9380	9380	9380	0
460	20230706	122800	301991030	9380	9410	9410	9380	3938
461	20230706	122700	265011730	9410	9410	9410	9400	6
462	20230706	122600	264955300	9410	9400	9410	9400	35
463	20230706	122500	264626050	9410	9410	9410	9410	2
464	20230706	122400	264607230	9400	9400	9400	9400	0
465	20230706	122300	264607230	9400	9400	9400	9400	0
466	20230706	122200	264607230	9400	9400	9400	9400	2
467	20230706	122100	264588430	9410	9410	9410	9410	2
468	20230706	122000	264569610	9410	9410	9410	9410	0
469	20230706	121900	264569610	9410	9410	9410	9410	1
470	20230706	121800	264560200	9410	9410	9410	9410	15
471	20230706	121700	264419050	9410	9410	9410	9410	0
472	20230706	121600	264419050	9410	9410	9410	9410	0
473	20230706	121500	264419050	9410	9410	9410	9410	7
474	20230706	121400	264353180	9400	9410	9410	9400	22
475	20230706	121300	264146360	9410	9410	9410	9410	0
476	20230706	121200	264146360	9410	9410	9410	9410	0
477	20230706	121100	264146360	9410	9410	9410	9410	9
478	20230706	121000	264061670	9410	9410	9410	9410	5
479	20230706	120900	264014620	9400	9400	9400	9400	54
480	20230706	120800	263507020	9400	9400	9400	9400	76
481	20230706	120700	262792620	9400	9400	9400	9400	4
482	20230706	120600	262755020	9400	9400	9400	9400	0
483	20230706	120500	262755020	9400	9400	9400	9400	569
484	20230706	120400	257406420	9400	9400	9400	9400	0
485	20230706	120300	257406420	9400	9400	9400	9400	300
486	20230706	120200	254586420	9410	9410	9410	9410	20
487	20230706	120100	254398220	9410	9410	9410	9410	10
488	20230706	120000	254304120	9410	9410	9410	9410	105
489	20230706	115900	253316070	9410	9410	9410	9410	0
490	20230706	115800	253316070	9410	9410	9410	9410	0
491	20230706	115700	253316070	9410	9410	9410	9410	0
492	20230706	115600	253316070	9410	9410	9410	9410	0
493	20230706	115500	253316070	9410	9410	9410	9410	0
494	20230706	115400	253316070	9410	9410	9410	9410	1
495	20230706	115300	253306660	9400	9400	9400	9400	0
496	20230706	115200	253306660	9400	9400	9400	9400	0
497	20230706	115100	253306660	9400	9400	9400	9400	0
498	20230706	115000	253306660	9400	9400	9400	9400	4
499	20230706	114900	253269060	9390	9420	9420	9390	623
500	20230706	114800	247417810	9420	9440	9440	9420	2
501	20230706	114700	247398950	9440	9440	9440	9440	0
502	20230706	114600	247398950	9440	9440	9440	9440	8
503	20230706	114500	247323430	9440	9430	9440	9400	559
504	20230706	114400	242067210	9430	9430	9430	9430	1
505	20230706	114300	242057780	9440	9440	9440	9440	0
506	20230706	114200	242057780	9440	9440	9440	9440	5
507	20230706	114100	242010580	9450	9450	9450	9450	0
508	20230706	114000	242010580	9450	9450	9450	9450	0
509	20230706	113900	242010580	9450	9450	9450	9450	0
510	20230706	113800	242010580	9450	9450	9450	9450	25
511	20230706	113700	241774330	9400	9400	9400	9400	0
512	20230706	113600	241774330	9400	9410	9410	9400	100
513	20230706	113500	240834130	9450	9410	9450	9410	43
514	20230706	113400	240429400	9410	9440	9440	9410	11
515	20230706	113300	240325860	9410	9400	9410	9400	220
516	20230706	113200	238255860	9410	9410	9410	9410	2
517	20230706	113100	238237040	9410	9410	9410	9410	5
518	20230706	113000	238189990	9410	9410	9410	9410	54
519	20230706	112900	237681850	9410	9410	9410	9410	122
520	20230706	112800	236533830	9410	9410	9410	9410	2000
521	20230706	112700	217713830	9400	9390	9400	9390	76
522	20230706	112600	216999690	9390	9390	9390	9390	0
523	20230706	112500	216999690	9390	9390	9390	9390	102
524	20230706	112400	216041910	9380	9380	9380	9380	102
525	20230706	112300	215085150	9380	9390	9390	9380	7
526	20230706	112200	215019480	9400	9400	9400	9400	70
527	20230706	112100	214361480	9400	9400	9400	9400	3
528	20230706	112000	214333280	9400	9400	9400	9400	2
529	20230706	111900	214314480	9410	9410	9410	9410	15
530	20230706	111800	214173330	9410	9400	9410	9400	502
531	20230706	111700	209453050	9410	9410	9410	9380	2698
532	20230706	111600	184103010	9410	9410	9410	9410	2
533	20230706	111500	184084190	9470	9470	9470	9470	0
534	20230706	111400	184084190	9470	9460	9470	9400	5034
535	20230706	111300	136636300	9460	9460	9460	9460	0
536	20230706	111200	136636300	9460	9450	9460	9450	46
537	20230706	111100	136201150	9450	9450	9450	9450	12
538	20230706	111000	136087750	9450	9450	9450	9450	0
539	20230706	110900	136087750	9450	9450	9450	9450	0
540	20230706	110800	136087750	9450	9450	9450	9450	2
541	20230706	110700	136068850	9460	9460	9460	9460	0
542	20230706	110600	136068850	9460	9460	9460	9460	3
543	20230706	110500	136040470	9450	9450	9460	9450	14
544	20230706	110400	135908160	9440	9440	9440	9440	0
545	20230706	110300	135908160	9440	9440	9440	9440	1
546	20230706	110200	135898720	9440	9440	9440	9440	1
547	20230706	110100	135889280	9440	9440	9440	9440	0
548	20230706	110000	135889280	9440	9440	9440	9440	1
549	20230706	105900	135879840	9440	9440	9440	9440	7
550	20230706	105800	135813760	9440	9440	9440	9440	433
551	20230706	105700	131726240	9440	9440	9440	9440	0
552	20230706	105600	131726240	9440	9440	9440	9440	0
553	20230706	105500	131726240	9440	9440	9440	9440	2
554	20230706	105400	131707360	9440	9440	9440	9440	1
555	20230706	105300	131697920	9440	9440	9440	9440	9
556	20230706	105200	131612960	9440	9460	9460	9440	1000
557	20230706	105100	122170480	9460	9460	9460	9460	0
558	20230706	105000	122170480	9460	9460	9460	9460	0
559	20230706	104900	122170480	9460	9460	9460	9460	0
560	20230706	104800	122170480	9460	9460	9460	9440	552
561	20230706	104700	116950350	9460	9460	9460	9460	0
562	20230706	104600	116950350	9460	9460	9460	9460	71
563	20230706	104500	116278690	9460	9460	9460	9460	0
564	20230706	104400	116278690	9460	9460	9460	9460	1
565	20230706	104300	116269230	9450	9450	9450	9450	1
566	20230706	104200	116259780	9450	9450	9450	9450	10
567	20230706	104100	116165280	9450	9450	9450	9450	0
568	20230706	104000	116165280	9450	9460	9460	9450	50
569	20230706	103900	115692580	9460	9460	9460	9460	1
570	20230706	103800	115683120	9450	9450	9450	9450	1
571	20230706	103700	115673670	9450	9460	9460	9450	132
572	20230706	103600	114426250	9450	9450	9450	9450	46
573	20230706	103500	113991550	9450	9450	9450	9450	2
574	20230706	103400	113972650	9450	9450	9450	9450	0
575	20230706	103300	113972650	9450	9450	9450	9450	0
576	20230706	103200	113972650	9450	9450	9450	9450	17
577	20230706	103100	113812000	9450	9450	9450	9450	42
578	20230706	103000	113415100	9460	9460	9460	9460	0
579	20230706	102900	113415100	9460	9460	9460	9460	74
580	20230706	102800	112715060	9460	9460	9460	9460	36
581	20230706	102700	112374500	9460	9460	9460	9460	297
582	20230706	102600	109564880	9470	9470	9470	9470	20
583	20230706	102500	109375480	9470	9470	9470	9470	15
584	20230706	102400	109233430	9460	9460	9460	9460	0
585	20230706	102300	109233430	9460	9480	9480	9460	123
586	20230706	102200	108067750	9480	9480	9480	9480	122
587	20230706	102100	106911190	9480	9480	9480	9480	0
588	20230706	102000	106911190	9480	9480	9480	9480	1
589	20230706	101900	106901710	9480	9480	9480	9480	11
590	20230706	101800	106797430	9450	9460	9480	9450	382
591	20230706	101700	103186550	9460	9460	9460	9460	0
592	20230706	101600	103186550	9460	9460	9460	9460	20
593	20230706	101500	102997350	9450	9450	9450	9450	0
594	20230706	101400	102997350	9450	9450	9450	9450	8
595	20230706	101300	102921750	9480	9480	9480	9480	1
596	20230706	101200	102912270	9480	9480	9480	9480	0
597	20230706	101100	102912270	9480	9480	9480	9480	1
598	20230706	101000	102902790	9450	9450	9450	9450	0
599	20230706	100900	102902790	9450	9450	9460	9450	79
600	20230706	100800	102156140	9450	9480	9480	9450	3
601	20230706	100700	102127760	9450	9450	9450	9450	5
602	20230706	100600	102080510	9460	9460	9460	9460	23
603	20230706	100500	101862930	9480	9480	9480	9480	51
604	20230706	100400	101379450	9490	9490	9490	9490	0
605	20230706	100300	101379450	9490	9490	9490	9490	0
606	20230706	100200	101379450	9490	9460	9490	9460	12
607	20230706	100100	101265600	9460	9460	9460	9460	0
608	20230706	100000	101265600	9460	9460	9460	9460	0
609	20230706	095900	101265600	9460	9460	9460	9460	30
610	20230706	095800	100981800	9450	9450	9450	9450	18
611	20230706	095700	100811700	9450	9450	9450	9450	0
612	20230706	095600	100811700	9450	9490	9490	9450	42
613	20230706	095500	100414200	9490	9490	9490	9490	4
614	20230706	095400	100376240	9450	9450	9450	9450	0
615	20230706	095300	100376240	9450	9450	9450	9450	0
616	20230706	095200	100376240	9450	9450	9450	9450	0
617	20230706	095100	100376240	9450	9450	9450	9450	1
618	20230706	095000	100366790	9450	9450	9450	9450	103
619	20230706	094900	99393440	9450	9450	9450	9450	0
620	20230706	094800	99393440	9450	9450	9450	9450	6
621	20230706	094700	99336740	9440	9440	9440	9440	0
622	20230706	094600	99336740	9440	9450	9450	9440	299
623	20230706	094500	96511220	9450	9460	9460	9450	5
624	20230706	094400	96463930	9450	9450	9450	9450	10
625	20230706	094300	96369430	9460	9450	9460	9450	5
626	20230706	094200	96322140	9450	9460	9460	9450	1057
627	20230706	094100	86331050	9460	9490	9490	9460	124
628	20230706	094000	85155980	9500	9500	9500	9500	1
629	20230706	093900	85146480	9500	9500	9500	9500	1
630	20230706	093800	85136980	9500	9500	9500	9500	100
631	20230706	093700	84186980	9500	9500	9500	9500	2
632	20230706	093600	84167980	9490	9480	9490	9480	5
633	20230706	093500	84120540	9500	9470	9500	9470	103
634	20230706	093400	83142070	9470	9480	9480	9460	301
635	20230706	093300	80294090	9460	9460	9460	9460	0
636	20230706	093200	80294090	9460	9460	9460	9460	23
637	20230706	093100	80076510	9460	9470	9470	9460	173
638	20230706	093000	78438230	9470	9490	9490	9470	111
639	20230706	092900	77386040	9490	9490	9490	9490	5
640	20230706	092800	77338590	9480	9480	9480	9480	28
641	20230706	092700	77073150	9480	9480	9480	9480	4
642	20230706	092600	77035230	9480	9450	9480	9450	101
643	20230706	092500	76080630	9450	9460	9460	9450	18
644	20230706	092400	75910400	9460	9460	9460	9460	0
645	20230706	092300	75910400	9460	9470	9470	9460	2
646	20230706	092200	75891470	9480	9480	9480	9480	136
647	20230706	092100	74602190	9480	9480	9480	9480	5
648	20230706	092000	74554790	9480	9480	9480	9480	1
649	20230706	091900	74545310	9500	9500	9500	9500	1
650	20230706	091800	74535810	9510	9510	9510	9510	187
651	20230706	091700	72757440	9450	9450	9450	9440	51
652	20230706	091600	72275890	9440	9470	9520	9440	181
653	20230706	091500	70564650	9470	9470	9470	9470	1
654	20230706	091400	70555180	9440	9440	9440	9440	0
655	20230706	091300	70555180	9440	9460	9460	9440	748
656	20230706	091200	63479700	9440	9460	9460	9440	18
657	20230706	091100	63309610	9440	9440	9440	9440	284
658	20230706	091000	60628650	9420	9530	9530	9420	1679
659	20230706	090900	44762680	9530	9550	9550	9530	88
660	20230706	090800	43923740	9550	9570	9570	9550	433
661	20230706	090700	39786010	9590	9580	9590	9580	132
662	20230706	090600	38521440	9580	9580	9580	9580	0
663	20230706	090500	38521440	9580	9600	9600	9580	249
664	20230706	090400	36134980	9620	9580	9620	9560	101
665	20230706	090300	35169220	9560	9560	9560	9560	500
666	20230706	090200	30389220	9560	9630	9630	9560	1082
667	20230706	090100	20012620	9650	9680	9690	9630	1195
668	20230706	090000	8501160	9690	9690	9690	9680	878