KissMeData/189860/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201000	240548950	5430	5430	5430	5430	822
3	20230707	200900	240548950	5430	5430	5430	5430	0
4	20230707	200800	240548950	5430	5430	5430	5430	0
5	20230707	200700	240548950	5430	5430	5430	5430	0
6	20230707	200600	240548950	5430	5430	5430	5430	0
7	20230707	200500	240548950	5430	5430	5430	5430	0
8	20230707	200400	240548950	5430	5430	5430	5430	0
9	20230707	200300	240548950	5430	5430	5430	5430	0
10	20230707	200200	240548950	5430	5430	5430	5430	0
11	20230707	200100	240548950	5430	5430	5430	5430	0
12	20230707	200000	240548950	5430	5430	5430	5430	0
13	20230707	195900	240548950	5430	5430	5430	5430	0
14	20230707	195800	240548950	5430	5430	5430	5430	0
15	20230707	195700	240548950	5430	5430	5430	5430	0
16	20230707	195600	240548950	5430	5430	5430	5430	0
17	20230707	195500	240548950	5430	5430	5430	5430	0
18	20230707	195400	240548950	5430	5430	5430	5430	0
19	20230707	195300	240548950	5430	5430	5430	5430	0
20	20230707	195200	240548950	5430	5430	5430	5430	0
21	20230707	195100	240548950	5430	5430	5430	5430	0
22	20230707	195000	240548950	5430	5430	5430	5430	0
23	20230707	194900	240548950	5430	5430	5430	5430	0
24	20230707	194800	240548950	5430	5430	5430	5430	0
25	20230707	194700	240548950	5430	5430	5430	5430	0
26	20230707	194600	240548950	5430	5430	5430	5430	0
27	20230707	194500	240548950	5430	5430	5430	5430	0
28	20230707	194400	240548950	5430	5430	5430	5430	0
29	20230707	194300	240548950	5430	5430	5430	5430	0
30	20230707	194200	240548950	5430	5430	5430	5430	0
31	20230707	194100	240548950	5430	5430	5430	5430	0
32	20230707	194000	240548950	5430	5430	5430	5430	822
33	20230707	193900	240548950	5430	5430	5430	5430	0
34	20230707	193800	240548950	5430	5430	5430	5430	0
35	20230707	193700	240548950	5430	5430	5430	5430	0
36	20230707	193600	240548950	5430	5430	5430	5430	0
37	20230707	193500	240548950	5430	5430	5430	5430	0
38	20230707	193400	240548950	5430	5430	5430	5430	0
39	20230707	193300	240548950	5430	5430	5430	5430	0
40	20230707	193200	240548950	5430	5430	5430	5430	0
41	20230707	193100	240548950	5430	5430	5430	5430	0
42	20230707	193000	240548950	5430	5430	5430	5430	0
43	20230707	192900	240548950	5430	5430	5430	5430	0
44	20230707	192800	240548950	5430	5430	5430	5430	0
45	20230707	192700	240548950	5430	5430	5430	5430	0
46	20230707	192600	240548950	5430	5430	5430	5430	0
47	20230707	192500	240548950	5430	5430	5430	5430	0
48	20230707	192400	240548950	5430	5430	5430	5430	0
49	20230707	192300	240548950	5430	5430	5430	5430	0
50	20230707	192200	240548950	5430	5430	5430	5430	0
51	20230707	192100	240548950	5430	5430	5430	5430	0
52	20230707	192000	240548950	5430	5430	5430	5430	0
53	20230707	191900	240548950	5430	5430	5430	5430	0
54	20230707	191800	240548950	5430	5430	5430	5430	0
55	20230707	191700	240548950	5430	5430	5430	5430	0
56	20230707	191600	240548950	5430	5430	5430	5430	0
57	20230707	191500	240548950	5430	5430	5430	5430	0
58	20230707	191400	240548950	5430	5430	5430	5430	0
59	20230707	191300	240548950	5430	5430	5430	5430	0
60	20230707	191200	240548950	5430	5430	5430	5430	0
61	20230707	191100	240548950	5430	5430	5430	5430	0
62	20230707	191000	240548950	5430	5430	5430	5430	822
63	20230707	190900	240548950	5430	5430	5430	5430	0
64	20230707	190800	240548950	5430	5430	5430	5430	0
65	20230707	190700	240548950	5430	5430	5430	5430	0
66	20230707	190600	240548950	5430	5430	5430	5430	0
67	20230707	190500	240548950	5430	5430	5430	5430	0
68	20230707	190400	240548950	5430	5430	5430	5430	0
69	20230707	190300	240548950	5430	5430	5430	5430	0
70	20230707	190200	240548950	5430	5430	5430	5430	0
71	20230707	190100	240548950	5430	5430	5430	5430	0
72	20230707	190000	240548950	5430	5430	5430	5430	0
73	20230707	185900	240548950	5430	5430	5430	5430	0
74	20230707	185800	240548950	5430	5430	5430	5430	0
75	20230707	185700	240548950	5430	5430	5430	5430	0
76	20230707	185600	240548950	5430	5430	5430	5430	0
77	20230707	185500	240548950	5430	5430	5430	5430	0
78	20230707	185400	240548950	5430	5430	5430	5430	0
79	20230707	185300	240548950	5430	5430	5430	5430	0
80	20230707	185200	240548950	5430	5430	5430	5430	0
81	20230707	185100	240548950	5430	5430	5430	5430	0
82	20230707	185000	240548950	5430	5430	5430	5430	0
83	20230707	184900	240548950	5430	5430	5430	5430	0
84	20230707	184800	240548950	5430	5430	5430	5430	0
85	20230707	184700	240548950	5430	5430	5430	5430	0
86	20230707	184600	240548950	5430	5430	5430	5430	0
87	20230707	184500	240548950	5430	5430	5430	5430	0
88	20230707	184400	240548950	5430	5430	5430	5430	0
89	20230707	184300	240548950	5430	5430	5430	5430	0
90	20230707	184200	240548950	5430	5430	5430	5430	0
91	20230707	184100	240548950	5430	5430	5430	5430	0
92	20230707	184000	240548950	5430	5430	5430	5430	822
93	20230707	183900	240548950	5430	5430	5430	5430	0
94	20230707	183800	240548950	5430	5430	5430	5430	0
95	20230707	183700	240548950	5430	5430	5430	5430	0
96	20230707	183600	240548950	5430	5430	5430	5430	0
97	20230707	183500	240548950	5430	5430	5430	5430	0
98	20230707	183400	240548950	5430	5430	5430	5430	0
99	20230707	183300	240548950	5430	5430	5430	5430	0
100	20230707	183200	240548950	5430	5430	5430	5430	0
101	20230707	183100	240548950	5430	5430	5430	5430	0
102	20230707	183000	240548950	5430	5430	5430	5430	0
103	20230707	182900	240548950	5430	5430	5430	5430	0
104	20230707	182800	240548950	5430	5430	5430	5430	0
105	20230707	182700	240548950	5430	5430	5430	5430	0
106	20230707	182600	240548950	5430	5430	5430	5430	0
107	20230707	182500	240548950	5430	5430	5430	5430	0
108	20230707	182400	240548950	5430	5430	5430	5430	0
109	20230707	182300	240548950	5430	5430	5430	5430	0
110	20230707	182200	240548950	5430	5430	5430	5430	0
111	20230707	182100	240548950	5430	5430	5430	5430	0
112	20230707	182000	240548950	5430	5430	5430	5430	0
113	20230707	181900	240548950	5430	5430	5430	5430	0
114	20230707	181800	240548950	5430	5430	5430	5430	0
115	20230707	181700	240548950	5430	5430	5430	5430	0
116	20230707	181600	240548950	5430	5430	5430	5430	0
117	20230707	181500	240548950	5430	5430	5430	5430	0
118	20230707	181400	240548950	5430	5430	5430	5430	0
119	20230707	181300	240548950	5430	5430	5430	5430	0
120	20230707	181200	240548950	5430	5430	5430	5430	0
121	20230707	181100	240548950	5430	5430	5430	5430	0
122	20230707	181000	240548950	5430	5430	5430	5430	822
123	20230707	180900	240548950	5430	5430	5430	5430	0
124	20230707	180800	240548950	5430	5430	5430	5430	0
125	20230707	180700	240548950	5430	5430	5430	5430	0
126	20230707	180600	240548950	5430	5430	5430	5430	0
127	20230707	180500	240548950	5430	5430	5430	5430	0
128	20230707	180400	240548950	5430	5430	5430	5430	0
129	20230707	180300	240548950	5430	5430	5430	5430	0
130	20230707	180200	240548950	5430	5430	5430	5430	0
131	20230707	180100	240548950	5430	5430	5430	5430	0
132	20230707	180000	240548950	5430	5430	5430	5430	0
133	20230707	175900	240548950	5430	5430	5430	5430	0
134	20230707	175800	240548950	5430	5430	5430	5430	0
135	20230707	175700	240548950	5430	5430	5430	5430	0
136	20230707	175600	240548950	5430	5430	5430	5430	0
137	20230707	175500	240548950	5430	5430	5430	5430	0
138	20230707	175400	240548950	5430	5430	5430	5430	0
139	20230707	175300	240548950	5430	5430	5430	5430	0
140	20230707	175200	240548950	5430	5430	5430	5430	0
141	20230707	175100	240548950	5430	5430	5430	5430	0
142	20230707	175000	240548950	5430	5430	5430	5430	0
143	20230707	174900	240548950	5430	5430	5430	5430	0
144	20230707	174800	240548950	5430	5430	5430	5430	0
145	20230707	174700	240548950	5430	5430	5430	5430	0
146	20230707	174600	240548950	5430	5430	5430	5430	0
147	20230707	174500	240548950	5430	5430	5430	5430	0
148	20230707	174400	240548950	5430	5430	5430	5430	0
149	20230707	174300	240548950	5430	5430	5430	5430	0
150	20230707	174200	240548950	5430	5430	5430	5430	0
151	20230707	174100	240548950	5430	5430	5430	5430	0
152	20230707	174000	240548950	5430	5430	5430	5430	822
153	20230707	173900	240548950	5430	5430	5430	5430	0
154	20230707	173800	240548950	5430	5430	5430	5430	0
155	20230707	173700	240548950	5430	5430	5430	5430	0
156	20230707	173600	240548950	5430	5430	5430	5430	0
157	20230707	173500	240548950	5430	5430	5430	5430	0
158	20230707	173400	240548950	5430	5430	5430	5430	0
159	20230707	173300	240548950	5430	5430	5430	5430	0
160	20230707	173200	240548950	5430	5430	5430	5430	0
161	20230707	173100	240548950	5430	5430	5430	5430	0
162	20230707	173000	240548950	5430	5430	5430	5430	0
163	20230707	172900	240548950	5430	5430	5430	5430	0
164	20230707	172800	240548950	5430	5430	5430	5430	0
165	20230707	172700	240548950	5430	5430	5430	5430	0
166	20230707	172600	240548950	5430	5430	5430	5430	0
167	20230707	172500	240548950	5430	5430	5430	5430	0
168	20230707	172400	240548950	5430	5430	5430	5430	0
169	20230707	172300	240548950	5430	5430	5430	5430	0
170	20230707	172200	240548950	5430	5430	5430	5430	0
171	20230707	172100	240548950	5430	5430	5430	5430	0
172	20230707	172000	240548950	5430	5430	5430	5430	0
173	20230707	171900	240548950	5430	5430	5430	5430	0
174	20230707	171800	240548950	5430	5430	5430	5430	0
175	20230707	171700	240548950	5430	5430	5430	5430	0
176	20230707	171600	240548950	5430	5430	5430	5430	0
177	20230707	171500	240548950	5430	5430	5430	5430	0
178	20230707	171400	240548950	5430	5430	5430	5430	0
179	20230707	171300	240548950	5430	5430	5430	5430	0
180	20230707	171200	240548950	5430	5430	5430	5430	0
181	20230707	171100	240548950	5430	5430	5430	5430	0
182	20230707	171000	240548950	5430	5430	5430	5430	822
183	20230707	170900	240548950	5430	5430	5430	5430	0
184	20230707	170800	240548950	5430	5430	5430	5430	0
185	20230707	170700	240548950	5430	5430	5430	5430	0
186	20230707	170600	240548950	5430	5430	5430	5430	0
187	20230707	170500	240548950	5430	5430	5430	5430	0
188	20230707	170400	240548950	5430	5430	5430	5430	0
189	20230707	170300	240548950	5430	5430	5430	5430	0
190	20230707	170200	240548950	5430	5430	5430	5430	0
191	20230707	170100	240548950	5430	5430	5430	5430	0
192	20230707	170000	240548950	5430	5430	5430	5430	0
193	20230707	165900	240548950	5430	5430	5430	5430	0
194	20230707	165800	240548950	5430	5430	5430	5430	0
195	20230707	165700	240548950	5430	5430	5430	5430	0
196	20230707	165600	240548950	5430	5430	5430	5430	0
197	20230707	165500	240548950	5430	5430	5430	5430	0
198	20230707	165400	240548950	5430	5430	5430	5430	0
199	20230707	165300	240548950	5430	5430	5430	5430	0
200	20230707	165200	240548950	5430	5430	5430	5430	0
201	20230707	165100	240548950	5430	5430	5430	5430	0
202	20230707	165000	240548950	5430	5430	5430	5430	0
203	20230707	164900	240548950	5430	5430	5430	5430	0
204	20230707	164800	240548950	5430	5430	5430	5430	0
205	20230707	164700	240548950	5430	5430	5430	5430	0
206	20230707	164600	240548950	5430	5430	5430	5430	0
207	20230707	164500	240548950	5430	5430	5430	5430	0
208	20230707	164400	240548950	5430	5430	5430	5430	0
209	20230707	164300	240548950	5430	5430	5430	5430	0
210	20230707	164200	240548950	5430	5430	5430	5430	0
211	20230707	164100	240548950	5430	5430	5430	5430	0
212	20230707	164000	240548950	5430	5430	5430	5430	822
213	20230707	163900	240548950	5430	5430	5430	5430	0
214	20230707	163800	240548950	5430	5430	5430	5430	0
215	20230707	163700	240548950	5430	5430	5430	5430	0
216	20230707	163600	240548950	5430	5430	5430	5430	0
217	20230707	163500	240548950	5430	5430	5430	5430	0
218	20230707	163400	240548950	5430	5430	5430	5430	0
219	20230707	163300	240548950	5430	5430	5430	5430	0
220	20230707	163200	240548950	5430	5430	5430	5430	0
221	20230707	163100	240548950	5430	5430	5430	5430	0
222	20230707	163000	240548950	5430	5430	5430	5430	0
223	20230707	162900	240548950	5430	5430	5430	5430	0
224	20230707	162800	240548950	5430	5430	5430	5430	0
225	20230707	162700	240548950	5430	5430	5430	5430	0
226	20230707	162600	240548950	5430	5430	5430	5430	0
227	20230707	162500	240548950	5430	5430	5430	5430	0
228	20230707	162400	240548950	5430	5430	5430	5430	0
229	20230707	162300	240548950	5430	5430	5430	5430	0
230	20230707	162200	240548950	5430	5430	5430	5430	0
231	20230707	162100	240548950	5430	5430	5430	5430	0
232	20230707	162000	240548950	5430	5430	5430	5430	0
233	20230707	161900	240548950	5430	5430	5430	5430	0
234	20230707	161800	240548950	5430	5430	5430	5430	0
235	20230707	161700	240548950	5430	5430	5430	5430	0
236	20230707	161600	240548950	5430	5430	5430	5430	0
237	20230707	161500	240548950	5430	5430	5430	5430	0
238	20230707	161400	240548950	5430	5430	5430	5430	0
239	20230707	161300	240548950	5430	5430	5430	5430	0
240	20230707	161200	240548950	5430	5430	5430	5430	0
241	20230707	161100	240548950	5430	5430	5430	5430	0
242	20230707	161000	240548950	5430	5430	5430	5430	822
243	20230707	160900	240548950	5430	5430	5430	5430	0
244	20230707	160800	240548950	5430	5430	5430	5430	0
245	20230707	160700	240548950	5430	5430	5430	5430	0
246	20230707	160600	240548950	5430	5430	5430	5430	0
247	20230707	160500	240548950	5430	5430	5430	5430	0
248	20230707	160400	240548950	5430	5430	5430	5430	0
249	20230707	160300	240548950	5430	5430	5430	5430	0
250	20230707	160200	240548950	5430	5430	5430	5430	0
251	20230707	160100	240548950	5430	5430	5430	5430	0
252	20230707	160000	240548950	5430	5430	5430	5430	0
253	20230707	155900	240548950	5430	5430	5430	5430	0
254	20230707	155800	240548950	5430	5430	5430	5430	0
255	20230707	155700	240548950	5430	5430	5430	5430	0
256	20230707	155600	240548950	5430	5430	5430	5430	0
257	20230707	155500	240548950	5430	5430	5430	5430	0
258	20230707	155400	240548950	5430	5430	5430	5430	0
259	20230707	155300	240548950	5430	5430	5430	5430	0
260	20230707	155200	240548950	5430	5430	5430	5430	0
261	20230707	155100	240548950	5430	5430	5430	5430	0
262	20230707	155000	240548950	5430	5430	5430	5430	0
263	20230707	154900	240548950	5430	5430	5430	5430	0
264	20230707	154800	240548950	5430	5430	5430	5430	0
265	20230707	154700	240548950	5430	5430	5430	5430	0
266	20230707	154600	240548950	5430	5430	5430	5430	0
267	20230707	154500	240548950	5430	5430	5430	5430	0
268	20230707	154400	240548950	5430	5430	5430	5430	0
269	20230707	154300	240548950	5430	5430	5430	5430	0
270	20230707	154200	240548950	5430	5430	5430	5430	0
271	20230707	154100	240548950	5430	5430	5430	5430	0
272	20230707	154000	240548950	5430	5430	5430	5430	822
273	20230707	153900	240548950	5430	5430	5430	5430	0
274	20230707	153800	240548950	5430	5430	5430	5430	0
275	20230707	153700	240548950	5430	5430	5430	5430	0
276	20230707	153600	240548950	5430	5430	5430	5430	0
277	20230707	153500	240548950	5430	5430	5430	5430	0
278	20230707	153400	240548950	5430	5430	5430	5430	0
279	20230707	153300	240548950	5430	5430	5430	5430	0
280	20230707	153200	240548950	5430	5430	5430	5430	0
281	20230707	153100	240548950	5430	5430	5430	5430	0
282	20230707	153000	240548950	5430	5430	5430	5430	822
283	20230707	152900	236085490	5400	5400	5400	5400	0
284	20230707	152800	236085490	5400	5400	5400	5400	0
285	20230707	152700	236085490	5400	5400	5400	5400	0
286	20230707	152600	236085490	5400	5400	5400	5400	0
287	20230707	152500	236085490	5400	5400	5400	5400	0
288	20230707	152400	236085490	5400	5400	5400	5400	0
289	20230707	152300	236085490	5400	5400	5400	5400	0
290	20230707	152200	236085490	5400	5400	5400	5400	0
291	20230707	152100	236085490	5400	5400	5400	5400	0
292	20230707	152000	236085490	5400	5400	5400	5400	0
293	20230707	151900	236085490	5400	5400	5400	5400	0
294	20230707	151800	236085490	5400	5400	5400	5400	0
295	20230707	151700	236085490	5400	5400	5400	5400	9
296	20230707	151600	236036890	5400	5410	5410	5400	5
297	20230707	151500	236009870	5400	5400	5400	5400	2
298	20230707	151400	235999070	5390	5390	5390	5390	1
299	20230707	151300	235993680	5390	5390	5400	5390	1937
300	20230707	151200	225534110	5390	5380	5390	5380	41
301	20230707	151100	225313140	5390	5400	5400	5380	322
302	20230707	151000	223574580	5400	5380	5400	5380	4
303	20230707	150900	223553020	5380	5380	5380	5380	2
304	20230707	150800	223542260	5380	5380	5380	5380	2
305	20230707	150700	223531500	5380	5400	5400	5380	12
306	20230707	150600	223466740	5380	5380	5380	5380	1
307	20230707	150500	223461360	5380	5380	5380	5380	171
308	20230707	150400	222541380	5380	5380	5380	5380	2
309	20230707	150300	222530620	5380	5380	5380	5380	94
310	20230707	150200	222024900	5380	5380	5380	5380	16
311	20230707	150100	221938820	5380	5380	5380	5380	2
312	20230707	150000	221928060	5380	5380	5380	5380	2
313	20230707	145900	221917300	5380	5400	5400	5380	363
314	20230707	145800	219957120	5380	5380	5380	5380	2
315	20230707	145700	219946360	5400	5390	5400	5390	866
316	20230707	145600	215270980	5390	5380	5390	5380	136
317	20230707	145500	214537960	5380	5380	5380	5380	2
318	20230707	145400	214527200	5380	5380	5380	5380	2
319	20230707	145300	214516440	5380	5380	5380	5380	2
320	20230707	145200	214505680	5400	5380	5400	5380	32
321	20230707	145100	214332920	5380	5380	5380	5380	101
322	20230707	145000	213789540	5380	5380	5380	5380	2
323	20230707	144900	213778780	5380	5380	5380	5380	2
324	20230707	144800	213768020	5380	5380	5380	5380	119
325	20230707	144700	213127800	5380	5380	5380	5380	1
326	20230707	144600	213122420	5380	5380	5380	5380	2
327	20230707	144500	213111660	5380	5380	5380	5380	150
328	20230707	144400	212304660	5370	5370	5370	5370	1
329	20230707	144300	212299290	5370	5370	5370	5370	2
330	20230707	144200	212288550	5370	5380	5380	5370	154
331	20230707	144100	211460050	5380	5380	5380	5380	2
332	20230707	144000	211449290	5380	5380	5380	5380	1
333	20230707	143900	211443910	5380	5380	5380	5380	2
334	20230707	143800	211433150	5380	5380	5380	5380	2
335	20230707	143700	211422390	5380	5380	5380	5380	2
336	20230707	143600	211411630	5380	5380	5380	5380	1
337	20230707	143500	211406250	5380	5380	5380	5380	2
338	20230707	143400	211395490	5380	5380	5380	5380	2
339	20230707	143300	211384730	5380	5380	5380	5380	2
340	20230707	143200	211373970	5370	5370	5370	5370	1
341	20230707	143100	211368600	5370	5370	5370	5370	2
342	20230707	143000	211357860	5370	5370	5370	5370	2
343	20230707	142900	211347120	5370	5370	5370	5370	1
344	20230707	142800	211341750	5370	5370	5370	5370	525
345	20230707	142700	208522500	5400	5360	5400	5360	496
346	20230707	142600	205844180	5360	5370	5370	5360	2500
347	20230707	142500	192419200	5370	5370	5370	5370	1
348	20230707	142400	192413830	5360	5360	5360	5360	2
349	20230707	142300	192403110	5360	5370	5370	5360	82
350	20230707	142200	191962790	5370	5380	5380	5370	302
351	20230707	142100	190340540	5380	5380	5380	5380	1
352	20230707	142000	190335160	5380	5380	5380	5380	16
353	20230707	141900	190249080	5380	5380	5380	5380	2
354	20230707	141800	190238320	5380	5380	5380	5380	2
355	20230707	141700	190227560	5380	5380	5380	5380	1
356	20230707	141600	190222180	5380	5380	5380	5380	2
357	20230707	141500	190211420	5380	5380	5380	5380	2
358	20230707	141400	190200660	5380	5380	5380	5380	1
359	20230707	141300	190195280	5380	5380	5380	5380	2
360	20230707	141200	190184520	5380	5380	5380	5380	2
361	20230707	141100	190173760	5380	5380	5380	5380	2
362	20230707	141000	190163000	5380	5400	5400	5380	101
363	20230707	140900	189618710	5400	5400	5400	5400	2
364	20230707	140800	189607910	5400	5400	5400	5400	2
365	20230707	140700	189597110	5400	5400	5400	5400	2
366	20230707	140600	189586310	5400	5400	5400	5400	1
367	20230707	140500	189580910	5400	5400	5400	5400	2
368	20230707	140400	189570110	5400	5400	5400	5400	4
369	20230707	140300	189548510	5400	5400	5400	5400	2
370	20230707	140200	189537710	5400	5400	5400	5400	1
371	20230707	140100	189532310	5400	5390	5400	5390	7
372	20230707	140000	189494530	5390	5390	5390	5390	2
373	20230707	135900	189483750	5390	5390	5390	5390	2
374	20230707	135800	189472970	5390	5390	5390	5390	1
375	20230707	135700	189467580	5390	5390	5390	5390	2
376	20230707	135600	189456800	5390	5390	5390	5390	2
377	20230707	135500	189446020	5390	5390	5390	5390	1
378	20230707	135400	189440630	5390	5420	5420	5390	3
379	20230707	135300	189424430	5390	5410	5410	5390	12
380	20230707	135200	189359550	5410	5410	5410	5410	2
381	20230707	135100	189348730	5410	5410	5410	5410	1
382	20230707	135000	189343320	5410	5410	5410	5410	18
383	20230707	134900	189245940	5410	5410	5410	5410	2
384	20230707	134800	189235120	5420	5410	5420	5410	33
385	20230707	134700	189056390	5410	5410	5410	5410	1
386	20230707	134600	189050980	5410	5410	5410	5410	2
387	20230707	134500	189040160	5410	5410	5410	5410	2
388	20230707	134400	189029340	5390	5390	5390	5390	2
389	20230707	134300	189018560	5380	5380	5380	5380	1
390	20230707	134200	189013180	5400	5400	5430	5400	102
391	20230707	134100	188460110	5390	5390	5390	5390	2
392	20230707	134000	188449330	5390	5390	5390	5390	2
393	20230707	133900	188438550	5380	5380	5380	5380	2
394	20230707	133800	188427790	5380	5380	5380	5380	2
395	20230707	133700	188417030	5370	5370	5370	5370	2
396	20230707	133600	188406290	5370	5370	5370	5370	1
397	20230707	133500	188400920	5380	5380	5380	5380	2
398	20230707	133400	188390160	5370	5400	5400	5370	242
399	20230707	133300	187084620	5370	5370	5370	5370	2
400	20230707	133200	187073880	5370	5370	5370	5370	1
401	20230707	133100	187068510	5370	5370	5370	5370	2
402	20230707	133000	187057770	5400	5400	5410	5370	118
403	20230707	132900	186420730	5360	5390	5390	5360	802
404	20230707	132800	182098000	5390	5390	5390	5390	201
405	20230707	132700	181014610	5390	5390	5390	5390	2
406	20230707	132600	181003830	5380	5370	5380	5370	14
407	20230707	132500	180928630	5370	5370	5370	5370	1
408	20230707	132400	180923260	5360	5360	5360	5360	2
409	20230707	132300	180912540	5350	5350	5350	5350	2
410	20230707	132200	180901840	5350	5350	5350	5350	2
411	20230707	132100	180891140	5350	5350	5350	5350	1
412	20230707	132000	180885790	5350	5350	5350	5350	2
413	20230707	131900	180875090	5350	5350	5350	5350	2
414	20230707	131800	180864390	5350	5360	5360	5350	2
415	20230707	131700	180853680	5360	5360	5360	5360	1
416	20230707	131600	180848320	5360	5390	5390	5360	67
417	20230707	131500	180487250	5360	5360	5360	5360	2
418	20230707	131400	180476530	5360	5360	5360	5360	4
419	20230707	131300	180455090	5360	5380	5390	5360	11
420	20230707	131200	180395890	5350	5350	5350	5350	2
421	20230707	131100	180385190	5350	5350	5350	5350	2
422	20230707	131000	180374490	5350	5350	5350	5350	1
423	20230707	130900	180369140	5350	5350	5350	5350	2
424	20230707	130800	180358440	5350	5350	5350	5350	2
425	20230707	130700	180347740	5350	5370	5370	5350	61
426	20230707	130600	180020200	5370	5370	5370	5370	246
427	20230707	130500	178699180	5370	5370	5370	5370	2
428	20230707	130400	178688440	5370	5370	5370	5370	2
429	20230707	130300	178677700	5370	5370	5370	5370	2
430	20230707	130200	178666960	5370	5370	5370	5370	1
431	20230707	130100	178661590	5370	5370	5370	5370	2
432	20230707	130000	178650850	5370	5390	5390	5370	3
433	20230707	125900	178634720	5370	5400	5400	5370	34
434	20230707	125800	178452110	5370	5370	5370	5370	1
435	20230707	125700	178446740	5360	5360	5360	5360	2
436	20230707	125600	178436020	5360	5360	5360	5360	2
437	20230707	125500	178425300	5360	5360	5360	5360	1
438	20230707	125400	178419940	5360	5360	5360	5360	2
439	20230707	125300	178409220	5410	5360	5410	5350	886
440	20230707	125200	173628380	5350	5360	5360	5350	63
441	20230707	125100	173290720	5360	5360	5360	5360	1
442	20230707	125000	173285360	5360	5360	5360	5360	2
443	20230707	124900	173274640	5360	5360	5360	5360	12
444	20230707	124800	173210320	5360	5360	5360	5360	2
445	20230707	124700	173199600	5360	5380	5380	5360	107
446	20230707	124600	172623960	5370	5370	5370	5370	2
447	20230707	124500	172613220	5360	5360	5360	5360	2
448	20230707	124400	172602500	5360	5360	5360	5360	2
449	20230707	124300	172591780	5360	5360	5360	5360	1
450	20230707	124200	172586420	5360	5360	5360	5360	2
451	20230707	124100	172575700	5370	5370	5370	5370	2
452	20230707	124000	172564960	5360	5360	5360	5360	2
453	20230707	123900	172554240	5350	5350	5350	5350	1
454	20230707	123800	172548890	5350	5350	5350	5350	2
455	20230707	123700	172538190	5350	5350	5350	5350	2
456	20230707	123600	172527490	5340	5340	5340	5340	1
457	20230707	123500	172522150	5340	5340	5340	5340	2
458	20230707	123400	172511470	5340	5340	5340	5340	2
459	20230707	123300	172500790	5340	5340	5340	5340	552
460	20230707	123200	169553110	5370	5350	5370	5340	1141
461	20230707	123100	163447970	5350	5360	5360	5350	22
462	20230707	123000	163330070	5350	5350	5350	5350	2
463	20230707	122900	163319370	5350	5350	5350	5350	2
464	20230707	122800	163308670	5350	5350	5350	5350	1
465	20230707	122700	163303320	5350	5350	5350	5350	2
466	20230707	122600	163292620	5350	5350	5350	5350	2
467	20230707	122500	163281920	5350	5350	5350	5350	2
468	20230707	122400	163271220	5340	5340	5340	5340	171
469	20230707	122300	162358080	5340	5340	5340	5340	2
470	20230707	122200	162347400	5340	5340	5340	5340	2
471	20230707	122100	162336720	5340	5340	5340	5340	1
472	20230707	122000	162331380	5340	5340	5340	5340	2
473	20230707	121900	162320700	5340	5350	5350	5340	14
474	20230707	121800	162245890	5340	5340	5340	5340	2
475	20230707	121700	162235210	5340	5340	5340	5340	3381
476	20230707	121600	144180670	5340	5350	5350	5340	1002
477	20230707	121500	138829580	5350	5350	5350	5350	2
478	20230707	121400	138818880	5350	5350	5350	5350	2
479	20230707	121300	138808180	5340	5340	5340	5340	1
480	20230707	121200	138802840	5340	5340	5340	5340	3
481	20230707	121100	138786820	5340	5340	5340	5340	2
482	20230707	121000	138776140	5340	5340	5340	5340	163
483	20230707	120900	137905720	5340	5350	5350	5340	31
484	20230707	120800	137740170	5350	5350	5350	5350	2
485	20230707	120700	137729470	5350	5360	5360	5350	3
486	20230707	120600	137713410	5340	5340	5340	5340	1
487	20230707	120500	137708070	5340	5340	5340	5340	2
488	20230707	120400	137697390	5340	5340	5340	5340	2
489	20230707	120300	137686710	5340	5340	5340	5340	2
490	20230707	120200	137676030	5340	5340	5340	5340	1
491	20230707	120100	137670690	5340	5340	5340	5340	45
492	20230707	120000	137430390	5340	5340	5340	5340	2
493	20230707	115900	137419710	5340	5350	5350	5340	152
494	20230707	115800	136606530	5340	5340	5340	5340	51
495	20230707	115700	136334190	5340	5350	5350	5340	52
496	20230707	115600	136056010	5340	5340	5340	5340	2
497	20230707	115500	136045330	5340	5340	5340	5340	2
498	20230707	115400	136034650	5340	5340	5340	5340	1
499	20230707	115300	136029310	5340	5340	5340	5340	2
500	20230707	115200	136018630	5340	5340	5350	5340	134
501	20230707	115100	135302050	5340	5350	5350	5340	244
502	20230707	115000	133996660	5350	5350	5350	5350	2
503	20230707	114900	133985960	5350	5350	5350	5350	2
504	20230707	114800	133975260	5350	5350	5350	5350	2
505	20230707	114700	133964560	5350	5350	5350	5350	1
506	20230707	114600	133959210	5350	5350	5350	5350	481
507	20230707	114500	131385860	5350	5350	5350	5350	2
508	20230707	114400	131375160	5350	5350	5350	5350	2
509	20230707	114300	131364460	5350	5350	5350	5350	1
510	20230707	114200	131359110	5350	5350	5350	5350	2
511	20230707	114100	131348410	5350	5350	5350	5350	2
512	20230707	114000	131337710	5350	5350	5350	5350	2
513	20230707	113900	131327010	5350	5350	5350	5350	1
514	20230707	113800	131321660	5350	5350	5350	5350	2
515	20230707	113700	131310960	5350	5350	5350	5350	2
516	20230707	113600	131300260	5350	5350	5350	5350	1
517	20230707	113500	131294910	5350	5350	5350	5350	2
518	20230707	113400	131284210	5350	5350	5350	5350	2
519	20230707	113300	131273510	5350	5350	5350	5350	2
520	20230707	113200	131262810	5350	5350	5350	5350	1
521	20230707	113100	131257460	5350	5350	5350	5350	2
522	20230707	113000	131246760	5350	5350	5350	5350	2
523	20230707	112900	131236060	5350	5350	5350	5350	2
524	20230707	112800	131225360	5350	5350	5350	5350	1
525	20230707	112700	131220010	5350	5350	5350	5350	464
526	20230707	112600	128737610	5350	5350	5350	5350	172
527	20230707	112500	127817410	5350	5350	5350	5350	2
528	20230707	112400	127806710	5350	5350	5350	5350	11
529	20230707	112300	127747860	5350	5350	5350	5350	2
530	20230707	112200	127737160	5350	5360	5360	5350	333
531	20230707	112100	125952660	5360	5360	5360	5360	84
532	20230707	112000	125502420	5360	5360	5360	5360	1
533	20230707	111900	125497060	5370	5360	5370	5360	21
534	20230707	111800	125384320	5360	5360	5360	5360	3
535	20230707	111700	125368240	5360	5360	5360	5360	32
536	20230707	111600	125196720	5360	5360	5360	5360	2
537	20230707	111500	125186000	5360	5360	5360	5360	2
538	20230707	111400	125175280	5360	5360	5360	5360	2
539	20230707	111300	125164560	5360	5360	5360	5360	1
540	20230707	111200	125159200	5360	5360	5360	5360	3
541	20230707	111100	125143120	5360	5360	5360	5360	15
542	20230707	111000	125062720	5360	5360	5360	5360	369
543	20230707	110900	123084880	5360	5360	5360	5360	1
544	20230707	110800	123079520	5360	5360	5360	5360	2
545	20230707	110700	123068800	5360	5360	5360	5360	2
546	20230707	110600	123058080	5360	5360	5360	5360	2
547	20230707	110500	123047360	5360	5360	5360	5360	1
548	20230707	110400	123042000	5370	5370	5370	5370	4
549	20230707	110300	123020520	5360	5360	5360	5360	2
550	20230707	110200	123009800	5360	5360	5360	5360	1
551	20230707	110100	123004440	5360	5360	5360	5360	2
552	20230707	110000	122993720	5360	5360	5360	5360	2
553	20230707	105900	122983000	5360	5370	5370	5360	4
554	20230707	105800	122961530	5370	5380	5380	5370	74
555	20230707	105700	122563440	5370	5370	5370	5370	2
556	20230707	105600	122552700	5370	5370	5370	5370	2
557	20230707	105500	122541960	5370	5370	5370	5370	2
558	20230707	105400	122531220	5370	5370	5370	5370	1
559	20230707	105300	122525850	5360	5360	5360	5360	2
560	20230707	105200	122515130	5360	5360	5360	5360	2
561	20230707	105100	122504410	5360	5360	5360	5360	2
562	20230707	105000	122493690	5360	5360	5360	5360	1
563	20230707	104900	122488330	5360	5360	5360	5360	2
564	20230707	104800	122477610	5360	5360	5360	5360	2
565	20230707	104700	122466890	5360	5360	5360	5360	1
566	20230707	104600	122461530	5360	5360	5360	5360	2
567	20230707	104500	122450810	5360	5360	5360	5360	2
568	20230707	104400	122440090	5360	5360	5360	5360	2
569	20230707	104300	122429370	5350	5380	5380	5350	2
570	20230707	104200	122418640	5350	5350	5350	5350	2
571	20230707	104100	122407940	5350	5350	5350	5350	2
572	20230707	104000	122397240	5350	5350	5350	5350	2
573	20230707	103900	122386540	5350	5350	5350	5350	1
574	20230707	103800	122381190	5350	5350	5350	5350	2
575	20230707	103700	122370490	5350	5350	5350	5350	2
576	20230707	103600	122359790	5350	5350	5350	5350	2
577	20230707	103500	122349090	5350	5350	5350	5350	1
578	20230707	103400	122343740	5340	5340	5340	5340	34
579	20230707	103300	122162180	5340	5340	5340	5340	2
580	20230707	103200	122151500	5340	5360	5360	5340	1028
581	20230707	103100	116658560	5360	5380	5380	5360	157
582	20230707	103000	115814050	5380	5380	5380	5380	32
583	20230707	102900	115641890	5380	5380	5380	5380	2
584	20230707	102800	115631130	5380	5380	5380	5380	5
585	20230707	102700	115604230	5380	5380	5380	5380	6
586	20230707	102600	115571950	5380	5380	5380	5380	123
587	20230707	102500	114910210	5380	5380	5380	5380	2
588	20230707	102400	114899450	5380	5380	5380	5380	1
589	20230707	102300	114894070	5380	5380	5380	5380	2
590	20230707	102200	114883310	5380	5380	5380	5380	2
591	20230707	102100	114872550	5380	5380	5380	5380	2
592	20230707	102000	114861790	5380	5380	5380	5380	18
593	20230707	101900	114764950	5380	5380	5380	5380	2
594	20230707	101800	114754190	5380	5380	5380	5380	82
595	20230707	101700	114313030	5380	5380	5380	5380	1
596	20230707	101600	114307650	5370	5370	5370	5370	2
597	20230707	101500	114296910	5360	5360	5360	5360	2
598	20230707	101400	114286190	5380	5360	5380	5360	179
599	20230707	101300	113323210	5360	5360	5360	5340	110
600	20230707	101200	112735700	5350	5370	5380	5350	25
601	20230707	101100	112601460	5370	5370	5370	5350	67
602	20230707	101000	112241710	5370	5370	5370	5340	17
603	20230707	100900	112150480	5370	5340	5370	5340	6
604	20230707	100800	112118290	5340	5340	5340	5340	2
605	20230707	100700	112107610	5340	5340	5340	5340	2
606	20230707	100600	112096930	5340	5360	5360	5340	184
607	20230707	100500	111110730	5350	5340	5350	5340	4975
608	20230707	100400	84494590	5340	5340	5340	5340	2
609	20230707	100300	84483910	5340	5340	5340	5340	102
610	20230707	100200	83939230	5340	5340	5340	5340	2
611	20230707	100100	83928550	5350	5350	5350	5340	42
612	20230707	100000	83703860	5340	5360	5360	5340	1299
613	20230707	095900	76748830	5350	5350	5350	5350	2
614	20230707	095800	76738130	5350	5370	5370	5350	7
615	20230707	095700	76700560	5370	5370	5370	5370	3
616	20230707	095600	76684450	5370	5370	5370	5370	22
617	20230707	095500	76566310	5350	5370	5370	5350	29
618	20230707	095400	76410620	5350	5350	5350	5350	1
619	20230707	095300	76405270	5350	5350	5350	5350	2
620	20230707	095200	76394570	5350	5360	5360	5350	3
621	20230707	095100	76378510	5350	5350	5350	5350	2
622	20230707	095000	76367810	5350	5360	5360	5350	951
623	20230707	094900	71277210	5360	5360	5360	5360	1009
624	20230707	094800	65868970	5360	5360	5360	5360	27
625	20230707	094700	65724250	5350	5350	5350	5350	2
626	20230707	094600	65713550	5350	5350	5350	5350	1
627	20230707	094500	65708200	5350	5350	5350	5350	2
628	20230707	094400	65697500	5350	5360	5360	5350	4
629	20230707	094300	65676080	5360	5360	5360	5360	1
630	20230707	094200	65670720	5350	5370	5370	5350	2202
631	20230707	094100	53867030	5370	5370	5370	5370	2
632	20230707	094000	53856290	5380	5380	5380	5380	2
633	20230707	093900	53845530	5380	5380	5380	5380	1
634	20230707	093800	53840150	5380	5380	5380	5380	2
635	20230707	093700	53829390	5380	5400	5400	5380	3
636	20230707	093600	53813230	5360	5370	5370	5360	2
637	20230707	093500	53802500	5370	5370	5380	5370	97
638	20230707	093400	53281480	5350	5350	5350	5350	2
639	20230707	093300	53270780	5350	5360	5370	5350	40
640	20230707	093200	53056050	5340	5360	5370	5340	768
641	20230707	093100	48947730	5370	5370	5370	5340	600
642	20230707	093000	45738310	5370	5360	5370	5340	2625
643	20230707	092900	31714130	5370	5410	5410	5350	2478
644	20230707	092800	18395710	5410	5420	5420	5410	3
645	20230707	092700	18379460	5410	5420	5420	5410	5
646	20230707	092600	18352380	5420	5420	5420	5410	55
647	20230707	092500	18054300	5420	5420	5420	5420	2
648	20230707	092400	18043460	5420	5420	5420	5420	1
649	20230707	092300	18038040	5420	5420	5420	5420	2
650	20230707	092200	18027200	5420	5420	5420	5420	19
651	20230707	092100	17924220	5420	5420	5420	5420	2
652	20230707	092000	17913380	5470	5430	5470	5410	377
653	20230707	091900	15862450	5430	5430	5430	5430	510
654	20230707	091800	13093150	5430	5430	5430	5430	240
655	20230707	091700	11789950	5430	5440	5440	5430	270
656	20230707	091600	10321820	5450	5450	5450	5450	525
657	20230707	091500	7460570	5450	5450	5450	5450	2
658	20230707	091400	7449670	5450	5450	5450	5450	22
659	20230707	091300	7329770	5450	5450	5450	5450	1
660	20230707	091200	7324320	5450	5450	5450	5450	2
661	20230707	091100	7313420	5450	5480	5480	5450	604
662	20230707	091000	4012100	5470	5470	5470	5470	2
663	20230707	090900	4001160	5470	5470	5470	5470	1
664	20230707	090800	3995690	5470	5490	5490	5470	87
665	20230707	090700	3518100	5490	5500	5500	5490	4
666	20230707	090600	3496120	5490	5490	5490	5490	13
667	20230707	090500	3424750	5480	5490	5490	5480	45
668	20230707	090400	3177710	5450	5450	5450	5450	2
669	20230707	090300	3166810	5450	5450	5450	5450	2
670	20230707	090200	3155910	5440	5440	5440	5440	2
671	20230707	090100	3145030	5470	5430	5470	5430	201
672	20230707	090000	2045600	5430	5470	5470	5430	374