KissMeData/115390/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195500	249449590	5940	5940	5940	5940	2007
3	20230707	195400	249449590	5940	5940	5940	5940	0
4	20230707	195300	249449590	5940	5940	5940	5940	0
5	20230707	195200	249449590	5940	5940	5940	5940	0
6	20230707	195100	249449590	5940	5940	5940	5940	0
7	20230707	195000	249449590	5940	5940	5940	5940	0
8	20230707	194900	249449590	5940	5940	5940	5940	0
9	20230707	194800	249449590	5940	5940	5940	5940	0
10	20230707	194700	249449590	5940	5940	5940	5940	0
11	20230707	194600	249449590	5940	5940	5940	5940	0
12	20230707	194500	249449590	5940	5940	5940	5940	0
13	20230707	194400	249449590	5940	5940	5940	5940	0
14	20230707	194300	249449590	5940	5940	5940	5940	0
15	20230707	194200	249449590	5940	5940	5940	5940	0
16	20230707	194100	249449590	5940	5940	5940	5940	0
17	20230707	194000	249449590	5940	5940	5940	5940	0
18	20230707	193900	249449590	5940	5940	5940	5940	0
19	20230707	193800	249449590	5940	5940	5940	5940	0
20	20230707	193700	249449590	5940	5940	5940	5940	0
21	20230707	193600	249449590	5940	5940	5940	5940	0
22	20230707	193500	249449590	5940	5940	5940	5940	0
23	20230707	193400	249449590	5940	5940	5940	5940	0
24	20230707	193300	249449590	5940	5940	5940	5940	0
25	20230707	193200	249449590	5940	5940	5940	5940	0
26	20230707	193100	249449590	5940	5940	5940	5940	0
27	20230707	193000	249449590	5940	5940	5940	5940	0
28	20230707	192900	249449590	5940	5940	5940	5940	0
29	20230707	192800	249449590	5940	5940	5940	5940	0
30	20230707	192700	249449590	5940	5940	5940	5940	0
31	20230707	192600	249449590	5940	5940	5940	5940	0
32	20230707	192500	249449590	5940	5940	5940	5940	2007
33	20230707	192400	249449590	5940	5940	5940	5940	0
34	20230707	192300	249449590	5940	5940	5940	5940	0
35	20230707	192200	249449590	5940	5940	5940	5940	0
36	20230707	192100	249449590	5940	5940	5940	5940	0
37	20230707	192000	249449590	5940	5940	5940	5940	0
38	20230707	191900	249449590	5940	5940	5940	5940	0
39	20230707	191800	249449590	5940	5940	5940	5940	0
40	20230707	191700	249449590	5940	5940	5940	5940	0
41	20230707	191600	249449590	5940	5940	5940	5940	0
42	20230707	191500	249449590	5940	5940	5940	5940	0
43	20230707	191400	249449590	5940	5940	5940	5940	0
44	20230707	191300	249449590	5940	5940	5940	5940	0
45	20230707	191200	249449590	5940	5940	5940	5940	0
46	20230707	191100	249449590	5940	5940	5940	5940	0
47	20230707	191000	249449590	5940	5940	5940	5940	0
48	20230707	190900	249449590	5940	5940	5940	5940	0
49	20230707	190800	249449590	5940	5940	5940	5940	0
50	20230707	190700	249449590	5940	5940	5940	5940	0
51	20230707	190600	249449590	5940	5940	5940	5940	0
52	20230707	190500	249449590	5940	5940	5940	5940	0
53	20230707	190400	249449590	5940	5940	5940	5940	0
54	20230707	190300	249449590	5940	5940	5940	5940	0
55	20230707	190200	249449590	5940	5940	5940	5940	0
56	20230707	190100	249449590	5940	5940	5940	5940	0
57	20230707	190000	249449590	5940	5940	5940	5940	0
58	20230707	185900	249449590	5940	5940	5940	5940	0
59	20230707	185800	249449590	5940	5940	5940	5940	0
60	20230707	185700	249449590	5940	5940	5940	5940	0
61	20230707	185600	249449590	5940	5940	5940	5940	0
62	20230707	185500	249449590	5940	5940	5940	5940	2007
63	20230707	185400	249449590	5940	5940	5940	5940	0
64	20230707	185300	249449590	5940	5940	5940	5940	0
65	20230707	185200	249449590	5940	5940	5940	5940	0
66	20230707	185100	249449590	5940	5940	5940	5940	0
67	20230707	185000	249449590	5940	5940	5940	5940	0
68	20230707	184900	249449590	5940	5940	5940	5940	0
69	20230707	184800	249449590	5940	5940	5940	5940	0
70	20230707	184700	249449590	5940	5940	5940	5940	0
71	20230707	184600	249449590	5940	5940	5940	5940	0
72	20230707	184500	249449590	5940	5940	5940	5940	0
73	20230707	184400	249449590	5940	5940	5940	5940	0
74	20230707	184300	249449590	5940	5940	5940	5940	0
75	20230707	184200	249449590	5940	5940	5940	5940	0
76	20230707	184100	249449590	5940	5940	5940	5940	0
77	20230707	184000	249449590	5940	5940	5940	5940	0
78	20230707	183900	249449590	5940	5940	5940	5940	0
79	20230707	183800	249449590	5940	5940	5940	5940	0
80	20230707	183700	249449590	5940	5940	5940	5940	0
81	20230707	183600	249449590	5940	5940	5940	5940	0
82	20230707	183500	249449590	5940	5940	5940	5940	0
83	20230707	183400	249449590	5940	5940	5940	5940	0
84	20230707	183300	249449590	5940	5940	5940	5940	0
85	20230707	183200	249449590	5940	5940	5940	5940	0
86	20230707	183100	249449590	5940	5940	5940	5940	0
87	20230707	183000	249449590	5940	5940	5940	5940	0
88	20230707	182900	249449590	5940	5940	5940	5940	0
89	20230707	182800	249449590	5940	5940	5940	5940	0
90	20230707	182700	249449590	5940	5940	5940	5940	0
91	20230707	182600	249449590	5940	5940	5940	5940	0
92	20230707	182500	249449590	5940	5940	5940	5940	2007
93	20230707	182400	249449590	5940	5940	5940	5940	0
94	20230707	182300	249449590	5940	5940	5940	5940	0
95	20230707	182200	249449590	5940	5940	5940	5940	0
96	20230707	182100	249449590	5940	5940	5940	5940	0
97	20230707	182000	249449590	5940	5940	5940	5940	0
98	20230707	181900	249449590	5940	5940	5940	5940	0
99	20230707	181800	249449590	5940	5940	5940	5940	0
100	20230707	181700	249449590	5940	5940	5940	5940	0
101	20230707	181600	249449590	5940	5940	5940	5940	0
102	20230707	181500	249449590	5940	5940	5940	5940	0
103	20230707	181400	249449590	5940	5940	5940	5940	0
104	20230707	181300	249449590	5940	5940	5940	5940	0
105	20230707	181200	249449590	5940	5940	5940	5940	0
106	20230707	181100	249449590	5940	5940	5940	5940	0
107	20230707	181000	249449590	5940	5940	5940	5940	0
108	20230707	180900	249449590	5940	5940	5940	5940	0
109	20230707	180800	249449590	5940	5940	5940	5940	0
110	20230707	180700	249449590	5940	5940	5940	5940	0
111	20230707	180600	249449590	5940	5940	5940	5940	0
112	20230707	180500	249449590	5940	5940	5940	5940	0
113	20230707	180400	249449590	5940	5940	5940	5940	0
114	20230707	180300	249449590	5940	5940	5940	5940	0
115	20230707	180200	249449590	5940	5940	5940	5940	0
116	20230707	180100	249449590	5940	5940	5940	5940	0
117	20230707	180000	249449590	5940	5940	5940	5940	0
118	20230707	175900	249449590	5940	5940	5940	5940	0
119	20230707	175800	249449590	5940	5940	5940	5940	0
120	20230707	175700	249449590	5940	5940	5940	5940	0
121	20230707	175600	249449590	5940	5940	5940	5940	0
122	20230707	175500	249449590	5940	5940	5940	5940	2007
123	20230707	175400	249449590	5940	5940	5940	5940	0
124	20230707	175300	249449590	5940	5940	5940	5940	0
125	20230707	175200	249449590	5940	5940	5940	5940	0
126	20230707	175100	249449590	5940	5940	5940	5940	0
127	20230707	175000	249449590	5940	5940	5940	5940	0
128	20230707	174900	249449590	5940	5940	5940	5940	0
129	20230707	174800	249449590	5940	5940	5940	5940	0
130	20230707	174700	249449590	5940	5940	5940	5940	0
131	20230707	174600	249449590	5940	5940	5940	5940	0
132	20230707	174500	249449590	5940	5940	5940	5940	0
133	20230707	174400	249449590	5940	5940	5940	5940	0
134	20230707	174300	249449590	5940	5940	5940	5940	0
135	20230707	174200	249449590	5940	5940	5940	5940	0
136	20230707	174100	249449590	5940	5940	5940	5940	0
137	20230707	174000	249449590	5940	5940	5940	5940	0
138	20230707	173900	249449590	5940	5940	5940	5940	0
139	20230707	173800	249449590	5940	5940	5940	5940	0
140	20230707	173700	249449590	5940	5940	5940	5940	0
141	20230707	173600	249449590	5940	5940	5940	5940	0
142	20230707	173500	249449590	5940	5940	5940	5940	0
143	20230707	173400	249449590	5940	5940	5940	5940	0
144	20230707	173300	249449590	5940	5940	5940	5940	0
145	20230707	173200	249449590	5940	5940	5940	5940	0
146	20230707	173100	249449590	5940	5940	5940	5940	0
147	20230707	173000	249449590	5940	5940	5940	5940	0
148	20230707	172900	249449590	5940	5940	5940	5940	0
149	20230707	172800	249449590	5940	5940	5940	5940	0
150	20230707	172700	249449590	5940	5940	5940	5940	0
151	20230707	172600	249449590	5940	5940	5940	5940	0
152	20230707	172500	249449590	5940	5940	5940	5940	2007
153	20230707	172400	249449590	5940	5940	5940	5940	0
154	20230707	172300	249449590	5940	5940	5940	5940	0
155	20230707	172200	249449590	5940	5940	5940	5940	0
156	20230707	172100	249449590	5940	5940	5940	5940	0
157	20230707	172000	249449590	5940	5940	5940	5940	0
158	20230707	171900	249449590	5940	5940	5940	5940	0
159	20230707	171800	249449590	5940	5940	5940	5940	0
160	20230707	171700	249449590	5940	5940	5940	5940	0
161	20230707	171600	249449590	5940	5940	5940	5940	0
162	20230707	171500	249449590	5940	5940	5940	5940	0
163	20230707	171400	249449590	5940	5940	5940	5940	0
164	20230707	171300	249449590	5940	5940	5940	5940	0
165	20230707	171200	249449590	5940	5940	5940	5940	0
166	20230707	171100	249449590	5940	5940	5940	5940	0
167	20230707	171000	249449590	5940	5940	5940	5940	0
168	20230707	170900	249449590	5940	5940	5940	5940	0
169	20230707	170800	249449590	5940	5940	5940	5940	0
170	20230707	170700	249449590	5940	5940	5940	5940	0
171	20230707	170600	249449590	5940	5940	5940	5940	0
172	20230707	170500	249449590	5940	5940	5940	5940	0
173	20230707	170400	249449590	5940	5940	5940	5940	0
174	20230707	170300	249449590	5940	5940	5940	5940	0
175	20230707	170200	249449590	5940	5940	5940	5940	0
176	20230707	170100	249449590	5940	5940	5940	5940	0
177	20230707	170000	249449590	5940	5940	5940	5940	0
178	20230707	165900	249449590	5940	5940	5940	5940	0
179	20230707	165800	249449590	5940	5940	5940	5940	0
180	20230707	165700	249449590	5940	5940	5940	5940	0
181	20230707	165600	249449590	5940	5940	5940	5940	0
182	20230707	165500	249449590	5940	5940	5940	5940	2007
183	20230707	165400	249449590	5940	5940	5940	5940	0
184	20230707	165300	249449590	5940	5940	5940	5940	0
185	20230707	165200	249449590	5940	5940	5940	5940	0
186	20230707	165100	249449590	5940	5940	5940	5940	0
187	20230707	165000	249449590	5940	5940	5940	5940	0
188	20230707	164900	249449590	5940	5940	5940	5940	0
189	20230707	164800	249449590	5940	5940	5940	5940	0
190	20230707	164700	249449590	5940	5940	5940	5940	0
191	20230707	164600	249449590	5940	5940	5940	5940	0
192	20230707	164500	249449590	5940	5940	5940	5940	0
193	20230707	164400	249449590	5940	5940	5940	5940	0
194	20230707	164300	249449590	5940	5940	5940	5940	0
195	20230707	164200	249449590	5940	5940	5940	5940	0
196	20230707	164100	249449590	5940	5940	5940	5940	0
197	20230707	164000	249449590	5940	5940	5940	5940	0
198	20230707	163900	249449590	5940	5940	5940	5940	0
199	20230707	163800	249449590	5940	5940	5940	5940	0
200	20230707	163700	249449590	5940	5940	5940	5940	0
201	20230707	163600	249449590	5940	5940	5940	5940	0
202	20230707	163500	249449590	5940	5940	5940	5940	0
203	20230707	163400	249449590	5940	5940	5940	5940	0
204	20230707	163300	249449590	5940	5940	5940	5940	0
205	20230707	163200	249449590	5940	5940	5940	5940	0
206	20230707	163100	249449590	5940	5940	5940	5940	0
207	20230707	163000	249449590	5940	5940	5940	5940	0
208	20230707	162900	249449590	5940	5940	5940	5940	0
209	20230707	162800	249449590	5940	5940	5940	5940	0
210	20230707	162700	249449590	5940	5940	5940	5940	0
211	20230707	162600	249449590	5940	5940	5940	5940	0
212	20230707	162500	249449590	5940	5940	5940	5940	2007
213	20230707	162400	249449590	5940	5940	5940	5940	0
214	20230707	162300	249449590	5940	5940	5940	5940	0
215	20230707	162200	249449590	5940	5940	5940	5940	0
216	20230707	162100	249449590	5940	5940	5940	5940	0
217	20230707	162000	249449590	5940	5940	5940	5940	0
218	20230707	161900	249449590	5940	5940	5940	5940	0
219	20230707	161800	249449590	5940	5940	5940	5940	0
220	20230707	161700	249449590	5940	5940	5940	5940	0
221	20230707	161600	249449590	5940	5940	5940	5940	0
222	20230707	161500	249449590	5940	5940	5940	5940	0
223	20230707	161400	249449590	5940	5940	5940	5940	0
224	20230707	161300	249449590	5940	5940	5940	5940	0
225	20230707	161200	249449590	5940	5940	5940	5940	0
226	20230707	161100	249449590	5940	5940	5940	5940	0
227	20230707	161000	249449590	5940	5940	5940	5940	0
228	20230707	160900	249449590	5940	5940	5940	5940	0
229	20230707	160800	249449590	5940	5940	5940	5940	0
230	20230707	160700	249449590	5940	5940	5940	5940	0
231	20230707	160600	249449590	5940	5940	5940	5940	0
232	20230707	160500	249449590	5940	5940	5940	5940	0
233	20230707	160400	249449590	5940	5940	5940	5940	0
234	20230707	160300	249449590	5940	5940	5940	5940	0
235	20230707	160200	249449590	5940	5940	5940	5940	0
236	20230707	160100	249449590	5940	5940	5940	5940	0
237	20230707	160000	249449590	5940	5940	5940	5940	0
238	20230707	155900	249449590	5940	5940	5940	5940	0
239	20230707	155800	249449590	5940	5940	5940	5940	0
240	20230707	155700	249449590	5940	5940	5940	5940	0
241	20230707	155600	249449590	5940	5940	5940	5940	0
242	20230707	155500	249449590	5940	5940	5940	5940	2007
243	20230707	155400	249449590	5940	5940	5940	5940	0
244	20230707	155300	249449590	5940	5940	5940	5940	0
245	20230707	155200	249449590	5940	5940	5940	5940	0
246	20230707	155100	249449590	5940	5940	5940	5940	0
247	20230707	155000	249449590	5940	5940	5940	5940	0
248	20230707	154900	249449590	5940	5940	5940	5940	0
249	20230707	154800	249449590	5940	5940	5940	5940	0
250	20230707	154700	249449590	5940	5940	5940	5940	0
251	20230707	154600	249449590	5940	5940	5940	5940	0
252	20230707	154500	249449590	5940	5940	5940	5940	0
253	20230707	154400	249449590	5940	5940	5940	5940	0
254	20230707	154300	249449590	5940	5940	5940	5940	0
255	20230707	154200	249449590	5940	5940	5940	5940	0
256	20230707	154100	249449590	5940	5940	5940	5940	0
257	20230707	154000	249449590	5940	5940	5940	5940	0
258	20230707	153900	249449590	5940	5940	5940	5940	0
259	20230707	153800	249449590	5940	5940	5940	5940	0
260	20230707	153700	249449590	5940	5940	5940	5940	0
261	20230707	153600	249449590	5940	5940	5940	5940	0
262	20230707	153500	249449590	5940	5940	5940	5940	0
263	20230707	153400	249449590	5940	5940	5940	5940	0
264	20230707	153300	249449590	5940	5940	5940	5940	0
265	20230707	153200	249449590	5940	5940	5940	5940	0
266	20230707	153100	249449590	5940	5940	5940	5940	0
267	20230707	153000	249449590	5940	5940	5940	5940	2007
268	20230707	152900	237528010	5940	5940	5940	5940	0
269	20230707	152800	237528010	5940	5940	5940	5940	0
270	20230707	152700	237528010	5940	5940	5940	5940	0
271	20230707	152600	237528010	5940	5940	5940	5940	0
272	20230707	152500	237528010	5940	5940	5940	5940	0
273	20230707	152400	237528010	5940	5940	5940	5940	0
274	20230707	152300	237528010	5940	5940	5940	5940	0
275	20230707	152200	237528010	5940	5940	5940	5940	0
276	20230707	152100	237528010	5940	5940	5940	5940	0
277	20230707	152000	237528010	5940	5940	5940	5940	0
278	20230707	151900	237528010	5940	5940	5940	5940	27
279	20230707	151800	237367630	5940	5940	5940	5940	26
280	20230707	151700	237213190	5940	5940	5940	5940	22
281	20230707	151600	237082510	5940	5930	5940	5930	30
282	20230707	151500	236904320	5940	5940	5940	5940	41
283	20230707	151400	236660780	5940	5940	5940	5940	77
284	20230707	151300	236203400	5940	5940	5940	5940	90
285	20230707	151200	235668800	5940	5940	5940	5940	85
286	20230707	151100	235163900	5940	5940	5940	5940	96
287	20230707	151000	234593660	5940	5940	5940	5940	57
288	20230707	150900	234255080	5940	5940	5940	5940	62
289	20230707	150800	233886800	5940	5940	5940	5940	58
290	20230707	150700	233542280	5940	5940	5940	5940	58
291	20230707	150600	233197760	5940	5940	5940	5930	1130
292	20230707	150500	226486320	5940	5940	5940	5930	82
293	20230707	150400	225999490	5940	5940	5940	5930	70
294	20230707	150300	225584040	5940	5940	5940	5940	24
295	20230707	150200	225441480	5940	5940	5940	5940	58
296	20230707	150100	225096960	5940	5940	5940	5940	11
297	20230707	150000	225031620	5940	5940	5940	5930	5
298	20230707	145900	225001930	5930	5940	5940	5930	2
299	20230707	145800	224990060	5940	5930	5940	5930	6
300	20230707	145700	224954440	5930	5930	5930	5930	2
301	20230707	145600	224942580	5940	5930	5940	5930	2
302	20230707	145500	224930710	5940	5940	5940	5930	4
303	20230707	145400	224906970	5940	5940	5940	5930	3
304	20230707	145300	224889160	5940	5930	5940	5930	3
305	20230707	145200	224871360	5940	5940	5940	5930	5
306	20230707	145100	224841680	5940	5940	5940	5930	4
307	20230707	145000	224817940	5930	5930	5930	5930	2
308	20230707	144900	224806080	5940	5940	5940	5930	5
309	20230707	144800	224776390	5940	5930	5940	5930	2
310	20230707	144700	224764520	5940	5930	5940	5910	355
311	20230707	144600	222663800	5940	5930	5940	5930	103
312	20230707	144500	222053000	5940	5940	5940	5940	4
313	20230707	144400	222029240	5930	5930	5940	5930	20
314	20230707	144300	221910630	5940	5940	5940	5930	54
315	20230707	144200	221590370	5940	5940	5940	5940	4
316	20230707	144100	221566610	5940	5940	5940	5940	3
317	20230707	144000	221548790	5940	5940	5940	5940	4
318	20230707	143900	221525030	5940	5940	5940	5940	2
319	20230707	143800	221513150	5940	5940	5940	5940	4
320	20230707	143700	221489390	5940	5940	5940	5940	2
321	20230707	143600	221477510	5940	5940	5940	5930	14
322	20230707	143500	221394450	5940	5940	5940	5940	3
323	20230707	143400	221376630	5940	5940	5940	5940	4
324	20230707	143300	221352870	5940	5940	5940	5940	3
325	20230707	143200	221335050	5940	5940	5940	5940	3
326	20230707	143100	221317230	5940	5940	5940	5940	4
327	20230707	143000	221293470	5940	5940	5940	5940	4
328	20230707	142900	221269710	5940	5940	5940	5940	33
329	20230707	142800	221073690	5940	5930	5940	5930	205
330	20230707	142700	219858030	5930	5930	5930	5930	4
331	20230707	142600	219834310	5930	5930	5930	5930	17
332	20230707	142500	219733500	5930	5930	5930	5930	5
333	20230707	142400	219703850	5940	5940	5940	5940	4
334	20230707	142300	219680090	5940	5940	5940	5940	3
335	20230707	142200	219662270	5940	5940	5940	5940	4
336	20230707	142100	219638510	5910	5940	5940	5910	103
337	20230707	142000	219029520	5940	5940	5940	5940	2
338	20230707	141900	219017640	5940	5930	5940	5930	126
339	20230707	141800	218270450	5930	5930	5930	5930	4
340	20230707	141700	218246730	5930	5930	5930	5930	3
341	20230707	141600	218228940	5930	5930	5930	5930	2
342	20230707	141500	218217080	5930	5930	5930	5930	4
343	20230707	141400	218193360	5930	5920	5930	5920	32
344	20230707	141300	218003900	5930	5930	5930	5930	3
345	20230707	141200	217986110	5930	5930	5930	5920	12
346	20230707	141100	217914960	5930	5930	5930	5930	13
347	20230707	141000	217837870	5930	5930	5930	5930	2
348	20230707	140900	217826010	5930	5930	5930	5930	4
349	20230707	140800	217802290	5930	5930	5930	5930	4
350	20230707	140700	217778570	5930	5940	5940	5930	5
351	20230707	140600	217748910	5940	5940	5940	5940	2
352	20230707	140500	217737030	5940	5940	5940	5940	3
353	20230707	140400	217719210	5930	5930	5930	5930	502
354	20230707	140300	214742350	5930	5930	5930	5920	62
355	20230707	140200	214375280	5930	5930	5930	5930	3
356	20230707	140100	214357490	5940	5940	5940	5930	17
357	20230707	140000	214256640	5930	5940	5940	5930	24
358	20230707	135900	214114310	5940	5930	5940	5930	3
359	20230707	135800	214096510	5940	5940	5940	5930	84
360	20230707	135700	213598370	5940	5940	5940	5930	6
361	20230707	135600	213562750	5940	5940	5940	5930	117
362	20230707	135500	212868470	5940	5940	5940	5940	3
363	20230707	135400	212850650	5940	5940	5940	5940	2
364	20230707	135300	212838770	5940	5940	5940	5940	4
365	20230707	135200	212815010	5940	5940	5940	5940	47
366	20230707	135100	212535830	5940	5940	5940	5940	3
367	20230707	135000	212518010	5940	5940	5940	5940	4
368	20230707	134900	212494250	5940	5940	5940	5940	3
369	20230707	134800	212476430	5940	5940	5940	5940	4
370	20230707	134700	212452670	5940	5940	5940	5940	1
371	20230707	134600	212446730	5940	5940	5940	5940	5
372	20230707	134500	212417030	5940	5940	5940	5940	103
373	20230707	134400	211805210	5940	5940	5940	5940	4
374	20230707	134300	211781450	5940	5940	5940	5940	2
375	20230707	134200	211769570	5940	5940	5940	5940	4
376	20230707	134100	211745810	5940	5940	5940	5930	13
377	20230707	134000	211668600	5940	5940	5940	5940	3
378	20230707	133900	211650780	5940	5930	5940	5930	344
379	20230707	133800	209610830	5930	5930	5930	5930	1
380	20230707	133700	209604900	5930	5930	5930	5930	15
381	20230707	133600	209515950	5930	5930	5930	5930	2
382	20230707	133500	209504090	5930	5930	5930	5930	41
383	20230707	133400	209260960	5940	5940	5940	5940	2
384	20230707	133300	209249080	5940	5940	5940	5940	6
385	20230707	133200	209213440	5940	5930	5940	5930	2342
386	20230707	133100	195325110	5930	5920	5930	5910	1353
387	20230707	133000	187316450	5920	5920	5920	5920	5
388	20230707	132900	187286850	5920	5920	5920	5920	2
389	20230707	132800	187275010	5920	5920	5920	5920	24
390	20230707	132700	187132930	5920	5920	5920	5920	3
391	20230707	132600	187115170	5920	5920	5920	5920	3
392	20230707	132500	187097410	5910	5920	5920	5910	4
393	20230707	132400	187073740	5920	5920	5920	5920	2
394	20230707	132300	187061900	5920	5920	5920	5920	3
395	20230707	132200	187044140	5920	5920	5920	5920	5
396	20230707	132100	187014540	5920	5920	5920	5920	3
397	20230707	132000	186996780	5920	5920	5920	5920	4
398	20230707	131900	186973100	5920	5920	5920	5920	3
399	20230707	131800	186955340	5920	5920	5920	5920	4
400	20230707	131700	186931660	5920	5920	5920	5920	1
401	20230707	131600	186925740	5920	5920	5920	5920	8
402	20230707	131500	186878380	5920	5920	5920	5920	61
403	20230707	131400	186517260	5920	5920	5920	5920	6
404	20230707	131300	186481740	5920	5920	5920	5920	1
405	20230707	131200	186475820	5920	5920	5920	5920	4
406	20230707	131100	186452140	5920	5920	5920	5920	4
407	20230707	131000	186428460	5920	5930	5930	5920	31
408	20230707	130900	186244910	5920	5930	5930	5920	5
409	20230707	130800	186215270	5930	5940	5940	5930	2
410	20230707	130700	186203400	5930	5940	5940	5930	7
411	20230707	130600	186161840	5940	5940	5940	5940	1
412	20230707	130500	186155900	5930	5930	5940	5930	204
413	20230707	130400	184946160	5930	5930	5930	5920	103
414	20230707	130300	184335780	5930	5920	5930	5920	19
415	20230707	130200	184223270	5920	5930	5930	5920	4
416	20230707	130100	184199570	5930	5930	5930	5930	2
417	20230707	130000	184187710	5930	5910	5930	5910	110
418	20230707	125900	183536180	5910	5910	5910	5910	514
419	20230707	125800	180498440	5910	5910	5910	5910	18
420	20230707	125700	180392060	5910	5920	5920	5910	77
421	20230707	125600	179936970	5920	5920	5920	5920	6
422	20230707	125500	179901450	5920	5920	5920	5920	3
423	20230707	125400	179883690	5920	5920	5920	5920	4
424	20230707	125300	179860010	5910	5920	5920	5910	9
425	20230707	125200	179806740	5920	5920	5920	5920	2
426	20230707	125100	179794900	5920	5920	5930	5920	254
427	20230707	125000	178290790	5920	5920	5920	5920	2
428	20230707	124900	178278950	5920	5920	5920	5920	4
429	20230707	124800	178255270	5910	5920	5920	5910	7
430	20230707	124700	178213850	5920	5930	5930	5920	35
431	20230707	124600	178006620	5930	5930	5930	5930	2
432	20230707	124500	177994760	5930	5920	5930	5920	352
433	20230707	124400	175910900	5930	5930	5930	5930	5
434	20230707	124300	175881250	5930	5930	5930	5930	3
435	20230707	124200	175863460	5930	5930	5930	5930	4
436	20230707	124100	175839740	5930	5930	5930	5930	1
437	20230707	124000	175833810	5930	5930	5930	5930	15
438	20230707	123900	175744860	5930	5930	5930	5930	3
439	20230707	123800	175727070	5930	5920	5930	5920	3
440	20230707	123700	175709290	5930	5930	5930	5930	7
441	20230707	123600	175667780	5930	5930	5930	5930	1
442	20230707	123500	175661850	5930	5930	5930	5920	32
443	20230707	123400	175472350	5930	5930	5930	5930	2
444	20230707	123300	175460490	5930	5930	5930	5930	5
445	20230707	123200	175430840	5920	5930	5930	5920	214
446	20230707	123100	174163900	5930	5930	5930	5930	3
447	20230707	123000	174146110	5930	5930	5930	5930	6
448	20230707	122900	174110530	5930	5930	5930	5930	0
449	20230707	122800	174110530	5930	5930	5930	5930	4
450	20230707	122700	174086810	5930	5930	5930	5920	203
451	20230707	122600	172885020	5930	5930	5930	5930	5
452	20230707	122500	172855370	5930	5930	5930	5930	2
453	20230707	122400	172843510	5930	5930	5930	5930	5
454	20230707	122300	172813860	5930	5930	5930	5920	8
455	20230707	122200	172766470	5930	5930	5930	5920	4
456	20230707	122100	172742770	5930	5930	5930	5930	5
457	20230707	122000	172713120	5930	5930	5930	5930	26
458	20230707	121900	172558940	5930	5930	5930	5930	4
459	20230707	121800	172535220	5930	5930	5930	5930	100
460	20230707	121700	171942220	5930	5930	5930	5930	6
461	20230707	121600	171906640	5930	5930	5930	5930	2
462	20230707	121500	171894780	5930	5930	5930	5930	6
463	20230707	121400	171859200	5930	5930	5930	5930	4
464	20230707	121300	171835480	5930	5930	5930	5930	2
465	20230707	121200	171823620	5930	5930	5930	5930	3
466	20230707	121100	171805830	5930	5930	5930	5930	3
467	20230707	121000	171788040	5930	5930	5930	5930	9
468	20230707	120900	171734670	5930	5930	5930	5930	3
469	20230707	120800	171716880	5930	5930	5930	5930	3
470	20230707	120700	171699090	5930	5930	5930	5930	5
471	20230707	120600	171669440	5930	5930	5930	5920	8
472	20230707	120500	171622010	5930	5930	5930	5930	3
473	20230707	120400	171604220	5930	5930	5930	5930	4
474	20230707	120300	171580500	5930	5930	5930	5930	10
475	20230707	120200	171521200	5930	5930	5930	5930	3
476	20230707	120100	171503410	5930	5930	5930	5930	3
477	20230707	120000	171485620	5930	5930	5930	5930	4
478	20230707	115900	171461900	5930	5930	5930	5930	1
479	20230707	115800	171455970	5930	5930	5930	5930	7
480	20230707	115700	171414460	5930	5930	5930	5930	0
481	20230707	115600	171414460	5930	5930	5930	5930	6
482	20230707	115500	171378880	5930	5940	5940	5930	2
483	20230707	115400	171367010	5940	5940	5940	5920	18
484	20230707	115300	171260250	5930	5940	5940	5930	17
485	20230707	115200	171159420	5940	5940	5940	5940	3
486	20230707	115100	171141600	5940	5940	5940	5940	5
487	20230707	115000	171111900	5930	5930	5930	5930	1
488	20230707	114900	171105970	5940	5940	5940	5940	5
489	20230707	114800	171076270	5930	5930	5930	5930	53
490	20230707	114700	170761980	5940	5930	5940	5930	34
491	20230707	114600	170560310	5930	5930	5930	5930	26
492	20230707	114500	170406130	5940	5940	5940	5930	7
493	20230707	114400	170364580	5930	5940	5940	5930	24
494	20230707	114300	170222240	5940	5940	5940	5940	3
495	20230707	114200	170204420	5940	5940	5940	5940	2
496	20230707	114100	170192540	5940	5940	5940	5930	184
497	20230707	114000	169101380	5940	5940	5940	5940	3
498	20230707	113900	169083560	5940	5940	5940	5940	2
499	20230707	113800	169071680	5940	5940	5940	5940	4
500	20230707	113700	169047920	5940	5940	5940	5940	3
501	20230707	113600	169030100	5940	5940	5940	5940	3
502	20230707	113500	169012280	5940	5930	5940	5930	6
503	20230707	113400	168976650	5940	5940	5940	5940	3
504	20230707	113300	168958830	5940	5940	5940	5940	4
505	20230707	113200	168935070	5940	5930	5940	5930	4
506	20230707	113100	168911340	5940	5940	5940	5940	4
507	20230707	113000	168887580	5940	5940	5940	5940	7
508	20230707	112900	168846000	5940	5940	5940	5940	1
509	20230707	112800	168840060	5940	5940	5940	5940	5
510	20230707	112700	168810360	5930	5940	5940	5930	36
511	20230707	112600	168596870	5940	5940	5940	5940	9
512	20230707	112500	168543410	5940	5940	5940	5940	1
513	20230707	112400	168537470	5930	5930	5930	5930	73
514	20230707	112300	168104580	5930	5930	5930	5930	2
515	20230707	112200	168092720	5930	5930	5930	5930	102
516	20230707	112100	167487860	5930	5930	5930	5930	0
517	20230707	112000	167487860	5930	5920	5930	5920	101
518	20230707	111900	166888940	5920	5920	5920	5920	75
519	20230707	111800	166444940	5930	5930	5930	5920	14
520	20230707	111700	166362030	5930	5920	5930	5920	110
521	20230707	111600	165709830	5930	5930	5930	5930	1
522	20230707	111500	165703900	5930	5930	5930	5930	101
523	20230707	111400	165104970	5930	5930	5930	5930	1
524	20230707	111300	165099040	5930	5930	5930	5930	2
525	20230707	111200	165087180	5930	5930	5930	5930	1
526	20230707	111100	165081250	5930	5920	5930	5920	29
527	20230707	111000	164909560	5930	5930	5930	5930	0
528	20230707	110900	164909560	5930	5930	5930	5930	101
529	20230707	110800	164310630	5930	5920	5930	5920	21
530	20230707	110700	164186300	5930	5930	5930	5930	102
531	20230707	110600	163581440	5930	5930	5930	5930	180
532	20230707	110500	162514040	5930	5930	5930	5930	2
533	20230707	110400	162502180	5920	5920	5920	5920	149
534	20230707	110300	161620100	5920	5930	5930	5920	175
535	20230707	110200	160583590	5920	5920	5920	5920	10
536	20230707	110100	160524390	5910	5930	5930	5910	104
537	20230707	110000	159907710	5930	5930	5930	5930	0
538	20230707	105900	159907710	5930	5930	5930	5930	2
539	20230707	105800	159895850	5910	5910	5910	5910	1
540	20230707	105700	159889940	5930	5930	5930	5930	201
541	20230707	105600	158698010	5930	5930	5930	5930	101
542	20230707	105500	158099080	5930	5930	5930	5930	1
543	20230707	105400	158093150	5930	5930	5930	5910	103
544	20230707	105300	157482400	5930	5930	5930	5930	0
545	20230707	105200	157482400	5930	5930	5930	5910	133
546	20230707	105100	156693970	5930	5930	5930	5930	0
547	20230707	105000	156693970	5930	5930	5930	5930	2
548	20230707	104900	156682110	5930	5930	5930	5930	201
549	20230707	104800	155490180	5930	5920	5930	5920	601
550	20230707	104700	151926260	5910	5910	5910	5910	70
551	20230707	104600	151512560	5930	5930	5930	5930	1
552	20230707	104500	151506630	5940	5940	5940	5930	1002
553	20230707	104400	145564750	5940	5940	5940	5940	3
554	20230707	104300	145546930	5940	5940	5940	5940	0
555	20230707	104200	145546930	5940	5940	5940	5940	3
556	20230707	104100	145529110	5940	5940	5940	5940	0
557	20230707	104000	145529110	5940	5940	5940	5940	1
558	20230707	103900	145523170	5940	5940	5940	5940	2
559	20230707	103800	145511290	5940	5940	5940	5940	1
560	20230707	103700	145505350	5930	5930	5930	5930	2
561	20230707	103600	145493490	5930	5940	5940	5930	39
562	20230707	103500	145262210	5940	5910	5940	5910	65
563	20230707	103400	144876850	5930	5930	5930	5930	12
564	20230707	103300	144805690	5940	5930	5940	5930	90
565	20230707	103200	144271970	5930	5920	5930	5920	101
566	20230707	103100	143673050	5930	5940	5940	5930	8
567	20230707	103000	143625590	5930	5930	5930	5930	354
568	20230707	102900	141526370	5930	5930	5930	5930	2
569	20230707	102800	141514510	5930	5940	5940	5930	22
570	20230707	102700	141384040	5910	5930	5940	5910	171
571	20230707	102600	140371530	5930	5930	5940	5930	93
572	20230707	102500	139820030	5930	5930	5930	5930	3
573	20230707	102400	139802240	5930	5920	5930	5920	20
574	20230707	102300	139683740	5940	5940	5940	5940	1
575	20230707	102200	139677800	5940	5920	5940	5920	12
576	20230707	102100	139606720	5930	5940	5940	5930	21
577	20230707	102000	139482180	5940	5940	5940	5940	0
578	20230707	101900	139482180	5940	5940	5940	5940	2
579	20230707	101800	139470300	5940	5940	5940	5940	1
580	20230707	101700	139464360	5940	5940	5940	5940	0
581	20230707	101600	139464360	5940	5930	5940	5930	3
582	20230707	101500	139446550	5940	5940	5940	5940	0
583	20230707	101400	139446550	5940	5940	5940	5940	1
584	20230707	101300	139440610	5940	5940	5940	5940	1
585	20230707	101200	139434670	5940	5930	5940	5920	176
586	20230707	101100	138390990	5930	5930	5930	5930	1
587	20230707	101000	138385060	5940	5940	5940	5940	2
588	20230707	100900	138373180	5940	5930	5940	5930	1234
589	20230707	100800	131055550	5930	5930	5930	5930	2
590	20230707	100700	131043690	5930	5930	5930	5930	0
591	20230707	100600	131043690	5930	5930	5930	5930	552
592	20230707	100500	127770330	5930	5930	5930	5920	1820
593	20230707	100400	116990730	5930	5930	5930	5930	510
594	20230707	100300	113966430	5930	5930	5940	5910	116
595	20230707	100200	113279260	5940	5930	5940	5930	1001
596	20230707	100100	107337830	5910	5910	5910	5910	50
597	20230707	100000	107042330	5890	5910	5920	5890	888
598	20230707	095900	101790500	5900	5880	5900	5880	700
599	20230707	095800	97665660	5880	5880	5880	5880	0
600	20230707	095700	97665660	5880	5890	5890	5880	107
601	20230707	095600	97036470	5890	5890	5890	5890	0
602	20230707	095500	97036470	5890	5880	5910	5880	622
603	20230707	095400	93368150	5910	5910	5910	5910	0
604	20230707	095300	93368150	5910	5910	5910	5910	0
605	20230707	095200	93368150	5910	5880	5910	5850	2194
606	20230707	095100	80508040	5880	5900	5900	5880	1700
607	20230707	095000	70502710	5910	5910	5910	5910	0
608	20230707	094900	70502710	5910	5910	5910	5910	0
609	20230707	094800	70502710	5910	5910	5910	5910	1
610	20230707	094700	70496800	5920	5920	5920	5920	0
611	20230707	094600	70496800	5920	5920	5920	5920	100
612	20230707	094500	69904800	5920	5920	5920	5920	1
613	20230707	094400	69898880	5900	5900	5900	5900	0
614	20230707	094300	69898880	5900	5900	5900	5900	189
615	20230707	094200	68783780	5900	5900	5900	5900	150
616	20230707	094100	67898780	5900	5940	5940	5900	1033
617	20230707	094000	61803450	5940	5940	5940	5940	0
618	20230707	093900	61803450	5940	5940	5940	5940	0
619	20230707	093800	61803450	5940	5940	5940	5940	7
620	20230707	093700	61761870	5940	5950	5950	5940	14
621	20230707	093600	61678630	5950	5950	5950	5950	3
622	20230707	093500	61660780	5950	5950	5950	5950	2
623	20230707	093400	61648880	5950	5950	5950	5950	23
624	20230707	093300	61512030	5950	5950	5950	5950	1
625	20230707	093200	61506080	5950	5930	5950	5930	6000
626	20230707	093100	25818580	5930	5930	5930	5930	25
627	20230707	093000	25670330	5920	5920	5920	5920	9
628	20230707	092900	25617050	5930	5930	5930	5930	1
629	20230707	092800	25611120	5910	5910	5910	5910	300
630	20230707	092700	23838120	5930	5900	5930	5900	2
631	20230707	092600	23826290	5880	5910	5910	5880	2103
632	20230707	092500	11446880	5930	5930	5930	5930	0
633	20230707	092400	11446880	5930	5930	5930	5930	2
634	20230707	092300	11435020	5900	5900	5900	5900	55
635	20230707	092200	11110520	5900	5910	5910	5900	1012
636	20230707	092100	5139550	5900	5900	5900	5900	25
637	20230707	092000	4992050	5910	5910	5910	5910	10
638	20230707	091900	4932950	5940	5910	5940	5910	149
639	20230707	091800	4052330	5900	5900	5900	5900	0
640	20230707	091700	4052330	5900	5910	5910	5900	11
641	20230707	091600	3987420	5910	5910	5910	5910	3
642	20230707	091500	3969690	5910	5910	5910	5910	10
643	20230707	091400	3910590	5920	5910	5920	5910	6
644	20230707	091300	3875100	5900	5900	5900	5900	138
645	20230707	091200	3060900	5900	5910	5910	5900	106
646	20230707	091100	2435490	5910	5910	5910	5910	67
647	20230707	091000	2039520	5920	5920	5920	5920	1
648	20230707	090900	2033600	5910	5910	5910	5910	0
649	20230707	090800	2033600	5910	5920	5920	5910	8
650	20230707	090700	1986270	5900	5900	5900	5900	27
651	20230707	090600	1826970	5910	5920	5920	5910	51
652	20230707	090500	1525160	5920	5940	5940	5920	6
653	20230707	090400	1489580	5940	5940	5940	5940	5
654	20230707	090300	1459880	5950	5950	5950	5950	5
655	20230707	090200	1430130	5950	5950	5950	5950	0
656	20230707	090100	1430130	5950	5950	5950	5950	0
657	20230707	090000	1430130	5950	5960	5960	5950	240