KissMeData/123420/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195700	291077680	9280	9280	9280	9280	390
3	20230707	195600	291077680	9280	9280	9280	9280	0
4	20230707	195500	291077680	9280	9280	9280	9280	0
5	20230707	195400	291077680	9280	9280	9280	9280	0
6	20230707	195300	291077680	9280	9280	9280	9280	0
7	20230707	195200	291077680	9280	9280	9280	9280	0
8	20230707	195100	291077680	9280	9280	9280	9280	0
9	20230707	195000	291077680	9280	9280	9280	9280	0
10	20230707	194900	291077680	9280	9280	9280	9280	0
11	20230707	194800	291077680	9280	9280	9280	9280	0
12	20230707	194700	291077680	9280	9280	9280	9280	0
13	20230707	194600	291077680	9280	9280	9280	9280	0
14	20230707	194500	291077680	9280	9280	9280	9280	0
15	20230707	194400	291077680	9280	9280	9280	9280	0
16	20230707	194300	291077680	9280	9280	9280	9280	0
17	20230707	194200	291077680	9280	9280	9280	9280	0
18	20230707	194100	291077680	9280	9280	9280	9280	0
19	20230707	194000	291077680	9280	9280	9280	9280	0
20	20230707	193900	291077680	9280	9280	9280	9280	0
21	20230707	193800	291077680	9280	9280	9280	9280	0
22	20230707	193700	291077680	9280	9280	9280	9280	0
23	20230707	193600	291077680	9280	9280	9280	9280	0
24	20230707	193500	291077680	9280	9280	9280	9280	0
25	20230707	193400	291077680	9280	9280	9280	9280	0
26	20230707	193300	291077680	9280	9280	9280	9280	0
27	20230707	193200	291077680	9280	9280	9280	9280	0
28	20230707	193100	291077680	9280	9280	9280	9280	0
29	20230707	193000	291077680	9280	9280	9280	9280	0
30	20230707	192900	291077680	9280	9280	9280	9280	0
31	20230707	192800	291077680	9280	9280	9280	9280	0
32	20230707	192700	291077680	9280	9280	9280	9280	390
33	20230707	192600	291077680	9280	9280	9280	9280	0
34	20230707	192500	291077680	9280	9280	9280	9280	0
35	20230707	192400	291077680	9280	9280	9280	9280	0
36	20230707	192300	291077680	9280	9280	9280	9280	0
37	20230707	192200	291077680	9280	9280	9280	9280	0
38	20230707	192100	291077680	9280	9280	9280	9280	0
39	20230707	192000	291077680	9280	9280	9280	9280	0
40	20230707	191900	291077680	9280	9280	9280	9280	0
41	20230707	191800	291077680	9280	9280	9280	9280	0
42	20230707	191700	291077680	9280	9280	9280	9280	0
43	20230707	191600	291077680	9280	9280	9280	9280	0
44	20230707	191500	291077680	9280	9280	9280	9280	0
45	20230707	191400	291077680	9280	9280	9280	9280	0
46	20230707	191300	291077680	9280	9280	9280	9280	0
47	20230707	191200	291077680	9280	9280	9280	9280	0
48	20230707	191100	291077680	9280	9280	9280	9280	0
49	20230707	191000	291077680	9280	9280	9280	9280	0
50	20230707	190900	291077680	9280	9280	9280	9280	0
51	20230707	190800	291077680	9280	9280	9280	9280	0
52	20230707	190700	291077680	9280	9280	9280	9280	0
53	20230707	190600	291077680	9280	9280	9280	9280	0
54	20230707	190500	291077680	9280	9280	9280	9280	0
55	20230707	190400	291077680	9280	9280	9280	9280	0
56	20230707	190300	291077680	9280	9280	9280	9280	0
57	20230707	190200	291077680	9280	9280	9280	9280	0
58	20230707	190100	291077680	9280	9280	9280	9280	0
59	20230707	190000	291077680	9280	9280	9280	9280	0
60	20230707	185900	291077680	9280	9280	9280	9280	0
61	20230707	185800	291077680	9280	9280	9280	9280	0
62	20230707	185700	291077680	9280	9280	9280	9280	390
63	20230707	185600	291077680	9280	9280	9280	9280	0
64	20230707	185500	291077680	9280	9280	9280	9280	0
65	20230707	185400	291077680	9280	9280	9280	9280	0
66	20230707	185300	291077680	9280	9280	9280	9280	0
67	20230707	185200	291077680	9280	9280	9280	9280	0
68	20230707	185100	291077680	9280	9280	9280	9280	0
69	20230707	185000	291077680	9280	9280	9280	9280	0
70	20230707	184900	291077680	9280	9280	9280	9280	0
71	20230707	184800	291077680	9280	9280	9280	9280	0
72	20230707	184700	291077680	9280	9280	9280	9280	0
73	20230707	184600	291077680	9280	9280	9280	9280	0
74	20230707	184500	291077680	9280	9280	9280	9280	0
75	20230707	184400	291077680	9280	9280	9280	9280	0
76	20230707	184300	291077680	9280	9280	9280	9280	0
77	20230707	184200	291077680	9280	9280	9280	9280	0
78	20230707	184100	291077680	9280	9280	9280	9280	0
79	20230707	184000	291077680	9280	9280	9280	9280	0
80	20230707	183900	291077680	9280	9280	9280	9280	0
81	20230707	183800	291077680	9280	9280	9280	9280	0
82	20230707	183700	291077680	9280	9280	9280	9280	0
83	20230707	183600	291077680	9280	9280	9280	9280	0
84	20230707	183500	291077680	9280	9280	9280	9280	0
85	20230707	183400	291077680	9280	9280	9280	9280	0
86	20230707	183300	291077680	9280	9280	9280	9280	0
87	20230707	183200	291077680	9280	9280	9280	9280	0
88	20230707	183100	291077680	9280	9280	9280	9280	0
89	20230707	183000	291077680	9280	9280	9280	9280	0
90	20230707	182900	291077680	9280	9280	9280	9280	0
91	20230707	182800	291077680	9280	9280	9280	9280	0
92	20230707	182700	291077680	9280	9280	9280	9280	390
93	20230707	182600	291077680	9280	9280	9280	9280	0
94	20230707	182500	291077680	9280	9280	9280	9280	0
95	20230707	182400	291077680	9280	9280	9280	9280	0
96	20230707	182300	291077680	9280	9280	9280	9280	0
97	20230707	182200	291077680	9280	9280	9280	9280	0
98	20230707	182100	291077680	9280	9280	9280	9280	0
99	20230707	182000	291077680	9280	9280	9280	9280	0
100	20230707	181900	291077680	9280	9280	9280	9280	0
101	20230707	181800	291077680	9280	9280	9280	9280	0
102	20230707	181700	291077680	9280	9280	9280	9280	0
103	20230707	181600	291077680	9280	9280	9280	9280	0
104	20230707	181500	291077680	9280	9280	9280	9280	0
105	20230707	181400	291077680	9280	9280	9280	9280	0
106	20230707	181300	291077680	9280	9280	9280	9280	0
107	20230707	181200	291077680	9280	9280	9280	9280	0
108	20230707	181100	291077680	9280	9280	9280	9280	0
109	20230707	181000	291077680	9280	9280	9280	9280	0
110	20230707	180900	291077680	9280	9280	9280	9280	0
111	20230707	180800	291077680	9280	9280	9280	9280	0
112	20230707	180700	291077680	9280	9280	9280	9280	0
113	20230707	180600	291077680	9280	9280	9280	9280	0
114	20230707	180500	291077680	9280	9280	9280	9280	0
115	20230707	180400	291077680	9280	9280	9280	9280	0
116	20230707	180300	291077680	9280	9280	9280	9280	0
117	20230707	180200	291077680	9280	9280	9280	9280	0
118	20230707	180100	291077680	9280	9280	9280	9280	0
119	20230707	180000	291077680	9280	9280	9280	9280	0
120	20230707	175900	291077680	9280	9280	9280	9280	0
121	20230707	175800	291077680	9280	9280	9280	9280	0
122	20230707	175700	291077680	9280	9280	9280	9280	390
123	20230707	175600	291077680	9280	9280	9280	9280	0
124	20230707	175500	291077680	9280	9280	9280	9280	0
125	20230707	175400	291077680	9280	9280	9280	9280	0
126	20230707	175300	291077680	9280	9280	9280	9280	0
127	20230707	175200	291077680	9280	9280	9280	9280	0
128	20230707	175100	291077680	9280	9280	9280	9280	0
129	20230707	175000	291077680	9280	9280	9280	9280	0
130	20230707	174900	291077680	9280	9280	9280	9280	0
131	20230707	174800	291077680	9280	9280	9280	9280	0
132	20230707	174700	291077680	9280	9280	9280	9280	0
133	20230707	174600	291077680	9280	9280	9280	9280	0
134	20230707	174500	291077680	9280	9280	9280	9280	0
135	20230707	174400	291077680	9280	9280	9280	9280	0
136	20230707	174300	291077680	9280	9280	9280	9280	0
137	20230707	174200	291077680	9280	9280	9280	9280	0
138	20230707	174100	291077680	9280	9280	9280	9280	0
139	20230707	174000	291077680	9280	9280	9280	9280	0
140	20230707	173900	291077680	9280	9280	9280	9280	0
141	20230707	173800	291077680	9280	9280	9280	9280	0
142	20230707	173700	291077680	9280	9280	9280	9280	0
143	20230707	173600	291077680	9280	9280	9280	9280	0
144	20230707	173500	291077680	9280	9280	9280	9280	0
145	20230707	173400	291077680	9280	9280	9280	9280	0
146	20230707	173300	291077680	9280	9280	9280	9280	0
147	20230707	173200	291077680	9280	9280	9280	9280	0
148	20230707	173100	291077680	9280	9280	9280	9280	0
149	20230707	173000	291077680	9280	9280	9280	9280	0
150	20230707	172900	291077680	9280	9280	9280	9280	0
151	20230707	172800	291077680	9280	9280	9280	9280	0
152	20230707	172700	291077680	9280	9280	9280	9280	390
153	20230707	172600	291077680	9280	9280	9280	9280	0
154	20230707	172500	291077680	9280	9280	9280	9280	0
155	20230707	172400	291077680	9280	9280	9280	9280	0
156	20230707	172300	291077680	9280	9280	9280	9280	0
157	20230707	172200	291077680	9280	9280	9280	9280	0
158	20230707	172100	291077680	9280	9280	9280	9280	0
159	20230707	172000	291077680	9280	9280	9280	9280	0
160	20230707	171900	291077680	9280	9280	9280	9280	0
161	20230707	171800	291077680	9280	9280	9280	9280	0
162	20230707	171700	291077680	9280	9280	9280	9280	0
163	20230707	171600	291077680	9280	9280	9280	9280	0
164	20230707	171500	291077680	9280	9280	9280	9280	0
165	20230707	171400	291077680	9280	9280	9280	9280	0
166	20230707	171300	291077680	9280	9280	9280	9280	0
167	20230707	171200	291077680	9280	9280	9280	9280	0
168	20230707	171100	291077680	9280	9280	9280	9280	0
169	20230707	171000	291077680	9280	9280	9280	9280	0
170	20230707	170900	291077680	9280	9280	9280	9280	0
171	20230707	170800	291077680	9280	9280	9280	9280	0
172	20230707	170700	291077680	9280	9280	9280	9280	0
173	20230707	170600	291077680	9280	9280	9280	9280	0
174	20230707	170500	291077680	9280	9280	9280	9280	0
175	20230707	170400	291077680	9280	9280	9280	9280	0
176	20230707	170300	291077680	9280	9280	9280	9280	0
177	20230707	170200	291077680	9280	9280	9280	9280	0
178	20230707	170100	291077680	9280	9280	9280	9280	0
179	20230707	170000	291077680	9280	9280	9280	9280	0
180	20230707	165900	291077680	9280	9280	9280	9280	0
181	20230707	165800	291077680	9280	9280	9280	9280	0
182	20230707	165700	291077680	9280	9280	9280	9280	390
183	20230707	165600	291077680	9280	9280	9280	9280	0
184	20230707	165500	291077680	9280	9280	9280	9280	0
185	20230707	165400	291077680	9280	9280	9280	9280	0
186	20230707	165300	291077680	9280	9280	9280	9280	0
187	20230707	165200	291077680	9280	9280	9280	9280	0
188	20230707	165100	291077680	9280	9280	9280	9280	0
189	20230707	165000	291077680	9280	9280	9280	9280	0
190	20230707	164900	291077680	9280	9280	9280	9280	0
191	20230707	164800	291077680	9280	9280	9280	9280	0
192	20230707	164700	291077680	9280	9280	9280	9280	0
193	20230707	164600	291077680	9280	9280	9280	9280	0
194	20230707	164500	291077680	9280	9280	9280	9280	0
195	20230707	164400	291077680	9280	9280	9280	9280	0
196	20230707	164300	291077680	9280	9280	9280	9280	0
197	20230707	164200	291077680	9280	9280	9280	9280	0
198	20230707	164100	291077680	9280	9280	9280	9280	0
199	20230707	164000	291077680	9280	9280	9280	9280	0
200	20230707	163900	291077680	9280	9280	9280	9280	0
201	20230707	163800	291077680	9280	9280	9280	9280	0
202	20230707	163700	291077680	9280	9280	9280	9280	0
203	20230707	163600	291077680	9280	9280	9280	9280	0
204	20230707	163500	291077680	9280	9280	9280	9280	0
205	20230707	163400	291077680	9280	9280	9280	9280	0
206	20230707	163300	291077680	9280	9280	9280	9280	0
207	20230707	163200	291077680	9280	9280	9280	9280	0
208	20230707	163100	291077680	9280	9280	9280	9280	0
209	20230707	163000	291077680	9280	9280	9280	9280	0
210	20230707	162900	291077680	9280	9280	9280	9280	0
211	20230707	162800	291077680	9280	9280	9280	9280	0
212	20230707	162700	291077680	9280	9280	9280	9280	390
213	20230707	162600	291077680	9280	9280	9280	9280	0
214	20230707	162500	291077680	9280	9280	9280	9280	0
215	20230707	162400	291077680	9280	9280	9280	9280	0
216	20230707	162300	291077680	9280	9280	9280	9280	0
217	20230707	162200	291077680	9280	9280	9280	9280	0
218	20230707	162100	291077680	9280	9280	9280	9280	0
219	20230707	162000	291077680	9280	9280	9280	9280	0
220	20230707	161900	291077680	9280	9280	9280	9280	0
221	20230707	161800	291077680	9280	9280	9280	9280	0
222	20230707	161700	291077680	9280	9280	9280	9280	0
223	20230707	161600	291077680	9280	9280	9280	9280	0
224	20230707	161500	291077680	9280	9280	9280	9280	0
225	20230707	161400	291077680	9280	9280	9280	9280	0
226	20230707	161300	291077680	9280	9280	9280	9280	0
227	20230707	161200	291077680	9280	9280	9280	9280	0
228	20230707	161100	291077680	9280	9280	9280	9280	0
229	20230707	161000	291077680	9280	9280	9280	9280	0
230	20230707	160900	291077680	9280	9280	9280	9280	0
231	20230707	160800	291077680	9280	9280	9280	9280	0
232	20230707	160700	291077680	9280	9280	9280	9280	0
233	20230707	160600	291077680	9280	9280	9280	9280	0
234	20230707	160500	291077680	9280	9280	9280	9280	0
235	20230707	160400	291077680	9280	9280	9280	9280	0
236	20230707	160300	291077680	9280	9280	9280	9280	0
237	20230707	160200	291077680	9280	9280	9280	9280	0
238	20230707	160100	291077680	9280	9280	9280	9280	0
239	20230707	160000	291077680	9280	9280	9280	9280	0
240	20230707	155900	291077680	9280	9280	9280	9280	0
241	20230707	155800	291077680	9280	9280	9280	9280	0
242	20230707	155700	291077680	9280	9280	9280	9280	390
243	20230707	155600	291077680	9280	9280	9280	9280	0
244	20230707	155500	291077680	9280	9280	9280	9280	0
245	20230707	155400	291077680	9280	9280	9280	9280	0
246	20230707	155300	291077680	9280	9280	9280	9280	0
247	20230707	155200	291077680	9280	9280	9280	9280	0
248	20230707	155100	291077680	9280	9280	9280	9280	0
249	20230707	155000	291077680	9280	9280	9280	9280	0
250	20230707	154900	291077680	9280	9280	9280	9280	0
251	20230707	154800	291077680	9280	9280	9280	9280	0
252	20230707	154700	291077680	9280	9280	9280	9280	0
253	20230707	154600	291077680	9280	9280	9280	9280	0
254	20230707	154500	291077680	9280	9280	9280	9280	0
255	20230707	154400	291077680	9280	9280	9280	9280	0
256	20230707	154300	291077680	9280	9280	9280	9280	0
257	20230707	154200	291077680	9280	9280	9280	9280	0
258	20230707	154100	291077680	9280	9280	9280	9280	0
259	20230707	154000	291077680	9280	9280	9280	9280	0
260	20230707	153900	291077680	9280	9280	9280	9280	0
261	20230707	153800	291077680	9280	9280	9280	9280	0
262	20230707	153700	291077680	9280	9280	9280	9280	0
263	20230707	153600	291077680	9280	9280	9280	9280	0
264	20230707	153500	291077680	9280	9280	9280	9280	0
265	20230707	153400	291077680	9280	9280	9280	9280	0
266	20230707	153300	291077680	9280	9280	9280	9280	0
267	20230707	153200	291077680	9280	9280	9280	9280	0
268	20230707	153100	291077680	9280	9280	9280	9280	0
269	20230707	153000	291077680	9280	9280	9280	9280	390
270	20230707	152900	287458480	9270	9270	9270	9270	0
271	20230707	152800	287458480	9270	9270	9270	9270	0
272	20230707	152700	287458480	9270	9270	9270	9270	0
273	20230707	152600	287458480	9270	9270	9270	9270	0
274	20230707	152500	287458480	9270	9270	9270	9270	0
275	20230707	152400	287458480	9270	9270	9270	9270	0
276	20230707	152300	287458480	9270	9270	9270	9270	0
277	20230707	152200	287458480	9270	9270	9270	9270	0
278	20230707	152100	287458480	9270	9270	9270	9270	0
279	20230707	152000	287458480	9270	9270	9270	9270	0
280	20230707	151900	287458480	9270	9280	9300	9260	89
281	20230707	151800	286632270	9280	9300	9300	9280	38
282	20230707	151700	286279460	9300	9300	9300	9300	91
283	20230707	151600	285433160	9300	9300	9300	9300	13
284	20230707	151500	285312260	9290	9290	9290	9290	0
285	20230707	151400	285312260	9290	9310	9310	9290	410
286	20230707	151300	281503160	9310	9310	9310	9310	0
287	20230707	151200	281503160	9310	9310	9310	9310	0
288	20230707	151100	281503160	9310	9310	9310	9310	0
289	20230707	151000	281503160	9310	9310	9310	9310	1
290	20230707	150900	281493850	9300	9300	9300	9300	22
291	20230707	150800	281289250	9290	9290	9290	9290	100
292	20230707	150700	280360250	9300	9300	9300	9300	0
293	20230707	150600	280360250	9300	9270	9300	9220	1339
294	20230707	150500	267972480	9270	9300	9300	9270	231
295	20230707	150400	265826510	9300	9300	9300	9300	0
296	20230707	150300	265826510	9300	9300	9300	9300	0
297	20230707	150200	265826510	9300	9310	9320	9300	937
298	20230707	150100	257110710	9310	9310	9310	9310	0
299	20230707	150000	257110710	9310	9310	9310	9310	56
300	20230707	145900	256589350	9310	9310	9310	9310	1
301	20230707	145800	256580040	9310	9310	9310	9310	6
302	20230707	145700	256524180	9300	9300	9300	9300	0
303	20230707	145600	256524180	9300	9300	9300	9300	84
304	20230707	145500	255742980	9300	9300	9300	9300	12
305	20230707	145400	255631380	9300	9300	9300	9300	0
306	20230707	145300	255631380	9300	9300	9300	9300	0
307	20230707	145200	255631380	9300	9300	9300	9300	0
308	20230707	145100	255631380	9300	9300	9300	9300	5
309	20230707	145000	255584880	9330	9330	9330	9330	0
310	20230707	144900	255584880	9330	9330	9330	9330	0
311	20230707	144800	255584880	9330	9330	9330	9330	1
312	20230707	144700	255575550	9330	9330	9330	9330	0
313	20230707	144600	255575550	9330	9330	9330	9330	0
314	20230707	144500	255575550	9330	9330	9330	9330	0
315	20230707	144400	255575550	9330	9330	9330	9330	0
316	20230707	144300	255575550	9330	9320	9330	9320	2
317	20230707	144200	255556900	9320	9320	9320	9320	5
318	20230707	144100	255510300	9320	9320	9320	9320	5
319	20230707	144000	255463700	9320	9300	9320	9300	49
320	20230707	143900	255007220	9300	9300	9300	9300	0
321	20230707	143800	255007220	9300	9310	9310	9300	114
322	20230707	143700	253946780	9290	9290	9290	9290	0
323	20230707	143600	253946780	9290	9290	9290	9290	0
324	20230707	143500	253946780	9290	9290	9290	9290	1
325	20230707	143400	253937490	9300	9300	9300	9300	0
326	20230707	143300	253937490	9300	9290	9300	9290	95
327	20230707	143200	253054090	9270	9270	9270	9270	0
328	20230707	143100	253054090	9270	9270	9270	9270	0
329	20230707	143000	253054090	9270	9300	9300	9270	4
330	20230707	142900	253016980	9290	9290	9290	9290	0
331	20230707	142800	253016980	9290	9260	9290	9260	1579
332	20230707	142700	238393190	9260	9260	9260	9260	141
333	20230707	142600	237087530	9250	9250	9250	9250	5
334	20230707	142500	237041280	9250	9250	9250	9250	15
335	20230707	142400	236902530	9260	9260	9260	9260	100
336	20230707	142300	235976530	9250	9250	9250	9250	0
337	20230707	142200	235976530	9250	9250	9250	9250	10
338	20230707	142100	235884030	9270	9270	9270	9270	3
339	20230707	142000	235856220	9270	9260	9270	9260	335
340	20230707	141900	232754110	9280	9280	9280	9280	1
341	20230707	141800	232744830	9280	9280	9280	9280	8
342	20230707	141700	232670590	9290	9290	9290	9290	0
343	20230707	141600	232670590	9290	9290	9290	9290	0
344	20230707	141500	232670590	9290	9290	9290	9290	0
345	20230707	141400	232670590	9290	9290	9290	9290	2
346	20230707	141300	232652010	9290	9290	9290	9290	0
347	20230707	141200	232652010	9290	9290	9290	9290	0
348	20230707	141100	232652010	9290	9290	9290	9290	4
349	20230707	141000	232614850	9280	9280	9280	9280	0
350	20230707	140900	232614850	9280	9280	9280	9280	47
351	20230707	140800	232178690	9280	9280	9280	9280	33
352	20230707	140700	231872450	9280	9280	9280	9280	5
353	20230707	140600	231826050	9290	9290	9290	9290	29
354	20230707	140500	231556640	9290	9290	9290	9290	21
355	20230707	140400	231361550	9280	9280	9280	9280	100
356	20230707	140300	230433550	9280	9280	9280	9280	19
357	20230707	140200	230257230	9300	9300	9300	9300	13
358	20230707	140100	230136330	9280	9280	9280	9280	0
359	20230707	140000	230136330	9280	9280	9280	9280	0
360	20230707	135900	230136330	9280	9280	9280	9280	18
361	20230707	135800	229969290	9300	9300	9300	9300	11
362	20230707	135700	229866990	9300	9300	9300	9300	168
363	20230707	135600	228304590	9280	9280	9280	9280	0
364	20230707	135500	228304590	9280	9280	9280	9280	0
365	20230707	135400	228304590	9280	9280	9280	9280	0
366	20230707	135300	228304590	9280	9280	9280	9280	0
367	20230707	135200	228304590	9280	9280	9280	9280	1
368	20230707	135100	228295310	9310	9310	9310	9310	0
369	20230707	135000	228295310	9310	9300	9310	9300	241
370	20230707	134900	226051610	9310	9310	9310	9310	0
371	20230707	134800	226051610	9310	9290	9310	9280	709
372	20230707	134700	219457140	9260	9260	9260	9260	0
373	20230707	134600	219457140	9260	9260	9260	9260	0
374	20230707	134500	219457140	9260	9260	9260	9260	0
375	20230707	134400	219457140	9260	9260	9260	9260	4
376	20230707	134300	219420100	9290	9290	9290	9290	0
377	20230707	134200	219420100	9290	9290	9290	9290	0
378	20230707	134100	219420100	9290	9290	9290	9290	41
379	20230707	134000	219039210	9260	9260	9260	9260	0
380	20230707	133900	219039210	9260	9260	9260	9260	300
381	20230707	133800	216261210	9260	9260	9260	9260	158
382	20230707	133700	214798130	9260	9260	9260	9260	0
383	20230707	133600	214798130	9260	9260	9260	9260	0
384	20230707	133500	214798130	9260	9260	9260	9260	50
385	20230707	133400	214335130	9260	9260	9260	9260	0
386	20230707	133300	214335130	9260	9260	9260	9260	45
387	20230707	133200	213918430	9260	9260	9260	9260	0
388	20230707	133100	213918430	9260	9260	9260	9260	0
389	20230707	133000	213918430	9260	9290	9290	9260	54
390	20230707	132900	213416830	9260	9260	9260	9260	0
391	20230707	132800	213416830	9260	9260	9260	9260	3
392	20230707	132700	213389050	9260	9260	9260	9260	2
393	20230707	132600	213370530	9270	9270	9270	9270	249
394	20230707	132500	211062300	9270	9290	9290	9270	89
395	20230707	132400	210236690	9290	9280	9290	9280	16
396	20230707	132300	210088200	9290	9290	9290	9290	10
397	20230707	132200	209995300	9290	9290	9290	9290	15
398	20230707	132100	209855950	9280	9280	9280	9280	5
399	20230707	132000	209809550	9280	9280	9280	9280	0
400	20230707	131900	209809550	9280	9280	9280	9280	0
401	20230707	131800	209809550	9280	9280	9280	9280	83
402	20230707	131700	209039310	9280	9280	9280	9280	0
403	20230707	131600	209039310	9280	9280	9280	9280	0
404	20230707	131500	209039310	9280	9270	9280	9270	7
405	20230707	131400	208974410	9270	9270	9270	9270	0
406	20230707	131300	208974410	9270	9270	9270	9270	0
407	20230707	131200	208974410	9270	9270	9270	9270	1
408	20230707	131100	208965140	9290	9290	9290	9290	0
409	20230707	131000	208965140	9290	9260	9290	9260	2
410	20230707	130900	208946590	9250	9250	9250	9250	0
411	20230707	130800	208946590	9250	9250	9250	9250	0
412	20230707	130700	208946590	9250	9250	9250	9250	0
413	20230707	130600	208946590	9250	9250	9250	9250	0
414	20230707	130500	208946590	9250	9250	9250	9250	0
415	20230707	130400	208946590	9250	9250	9250	9250	0
416	20230707	130300	208946590	9250	9250	9250	9250	0
417	20230707	130200	208946590	9250	9250	9250	9250	0
418	20230707	130100	208946590	9250	9250	9250	9250	4
419	20230707	130000	208909590	9250	9250	9250	9250	2
420	20230707	125900	208891090	9300	9300	9300	9300	126
421	20230707	125800	207719290	9300	9300	9300	9300	0
422	20230707	125700	207719290	9300	9300	9300	9300	0
423	20230707	125600	207719290	9300	9300	9300	9300	0
424	20230707	125500	207719290	9300	9290	9300	9210	4008
425	20230707	125400	170728460	9310	9310	9310	9310	0
426	20230707	125300	170728460	9310	9300	9310	9290	508
427	20230707	125200	166002940	9290	9290	9290	9290	0
428	20230707	125100	166002940	9290	9290	9290	9290	7
429	20230707	125000	165937910	9290	9290	9290	9290	0
430	20230707	124900	165937910	9290	9290	9290	9290	3
431	20230707	124800	165910040	9290	9290	9290	9290	5
432	20230707	124700	165863590	9300	9300	9300	9300	0
433	20230707	124600	165863590	9300	9300	9300	9300	0
434	20230707	124500	165863590	9300	9290	9300	9290	7
435	20230707	124400	165798550	9310	9310	9310	9310	0
436	20230707	124300	165798550	9310	9310	9310	9310	0
437	20230707	124200	165798550	9310	9310	9310	9310	0
438	20230707	124100	165798550	9310	9310	9310	9310	0
439	20230707	124000	165798550	9310	9310	9310	9310	5
440	20230707	123900	165752000	9290	9290	9290	9290	5
441	20230707	123800	165705550	9290	9300	9300	9290	452
442	20230707	123700	161506200	9310	9310	9310	9310	0
443	20230707	123600	161506200	9310	9310	9310	9310	0
444	20230707	123500	161506200	9310	9310	9310	9310	0
445	20230707	123400	161506200	9310	9310	9310	9310	257
446	20230707	123300	159113530	9320	9310	9320	9310	12
447	20230707	123200	159001800	9320	9320	9320	9320	35
448	20230707	123100	158675600	9340	9340	9340	9340	0
449	20230707	123000	158675600	9340	9340	9340	9340	0
450	20230707	122900	158675600	9340	9340	9340	9340	0
451	20230707	122800	158675600	9340	9340	9340	9340	5
452	20230707	122700	158628900	9340	9340	9340	9340	0
453	20230707	122600	158628900	9340	9340	9340	9340	10
454	20230707	122500	158535500	9340	9320	9340	9320	35
455	20230707	122400	158208640	9310	9310	9310	9310	0
456	20230707	122300	158208640	9310	9310	9310	9310	0
457	20230707	122200	158208640	9310	9320	9320	9310	13
458	20230707	122100	158087530	9310	9310	9310	9310	0
459	20230707	122000	158087530	9310	9310	9310	9310	144
460	20230707	121900	156746890	9350	9350	9350	9350	0
461	20230707	121800	156746890	9350	9350	9350	9350	29
462	20230707	121700	156475740	9340	9340	9340	9340	31
463	20230707	121600	156186200	9300	9300	9300	9300	0
464	20230707	121500	156186200	9300	9300	9300	9300	21
465	20230707	121400	155990900	9290	9290	9290	9290	0
466	20230707	121300	155990900	9290	9300	9300	9290	468
467	20230707	121200	151641590	9300	9300	9300	9300	5
468	20230707	121100	151595090	9300	9300	9300	9300	100
469	20230707	121000	150665090	9350	9350	9350	9350	0
470	20230707	120900	150665090	9350	9350	9350	9350	0
471	20230707	120800	150665090	9350	9350	9350	9350	100
472	20230707	120700	149730090	9350	9350	9350	9350	0
473	20230707	120600	149730090	9350	9350	9350	9350	0
474	20230707	120500	149730090	9350	9350	9350	9350	0
475	20230707	120400	149730090	9350	9320	9350	9320	364
476	20230707	120300	146333420	9300	9300	9300	9300	0
477	20230707	120200	146333420	9300	9300	9300	9300	0
478	20230707	120100	146333420	9300	9300	9300	9300	0
479	20230707	120000	146333420	9300	9300	9300	9300	56
480	20230707	115900	145812620	9300	9320	9320	9300	194
481	20230707	115800	144008020	9320	9320	9320	9320	1
482	20230707	115700	143998700	9290	9300	9300	9290	100
483	20230707	115600	143069590	9290	9290	9290	9290	0
484	20230707	115500	143069590	9290	9290	9290	9290	1
485	20230707	115400	143060300	9320	9320	9320	9320	0
486	20230707	115300	143060300	9320	9320	9320	9320	0
487	20230707	115200	143060300	9320	9320	9320	9320	1
488	20230707	115100	143050980	9290	9290	9290	9290	0
489	20230707	115000	143050980	9290	9290	9290	9290	300
490	20230707	114900	140263980	9300	9290	9300	9290	423
491	20230707	114800	136333760	9240	9240	9240	9240	0
492	20230707	114700	136333760	9240	9240	9240	9240	0
493	20230707	114600	136333760	9240	9240	9240	9240	0
494	20230707	114500	136333760	9240	9240	9240	9240	2
495	20230707	114400	136315280	9280	9280	9280	9280	39
496	20230707	114300	135953360	9270	9270	9270	9270	0
497	20230707	114200	135953360	9270	9270	9270	9270	39
498	20230707	114100	135591830	9240	9240	9240	9240	0
499	20230707	114000	135591830	9240	9250	9250	9240	500
500	20230707	113900	130971560	9250	9250	9250	9250	1
501	20230707	113800	130962310	9250	9250	9250	9250	0
502	20230707	113700	130962310	9250	9250	9250	9250	0
503	20230707	113600	130962310	9250	9250	9250	9250	0
504	20230707	113500	130962310	9250	9250	9250	9250	34
505	20230707	113400	130647810	9250	9250	9250	9250	91
506	20230707	113300	129806060	9250	9250	9250	9250	0
507	20230707	113200	129806060	9250	9260	9290	9250	303
508	20230707	113100	127001890	9270	9270	9270	9270	27
509	20230707	113000	126751600	9290	9290	9290	9290	0
510	20230707	112900	126751600	9290	9290	9290	9290	0
511	20230707	112800	126751600	9290	9300	9300	9290	112
512	20230707	112700	125710010	9320	9320	9320	9320	0
513	20230707	112600	125710010	9320	9320	9320	9320	0
514	20230707	112500	125710010	9320	9320	9320	9320	0
515	20230707	112400	125710010	9320	9320	9320	9320	0
516	20230707	112300	125710010	9320	9320	9320	9320	0
517	20230707	112200	125710010	9320	9320	9320	9320	0
518	20230707	112100	125710010	9320	9320	9320	9320	0
519	20230707	112000	125710010	9320	9270	9320	9270	491
520	20230707	111900	121140620	9260	9260	9260	9260	48
521	20230707	111800	120696140	9250	9250	9250	9250	19
522	20230707	111700	120520390	9250	9250	9250	9250	13
523	20230707	111600	120400140	9240	9240	9240	9240	1021
524	20230707	111500	110966100	9240	9240	9240	9240	10
525	20230707	111400	110873700	9260	9260	9260	9260	0
526	20230707	111300	110873700	9260	9260	9260	9260	0
527	20230707	111200	110873700	9260	9260	9260	9260	752
528	20230707	111100	103910180	9240	9240	9240	9240	400
529	20230707	111000	100214180	9240	9250	9250	9240	22
530	20230707	110900	100010850	9250	9250	9250	9250	0
531	20230707	110800	100010850	9250	9250	9250	9250	2
532	20230707	110700	99992350	9260	9250	9260	9250	125
533	20230707	110600	98836000	9250	9250	9250	9250	8
534	20230707	110500	98762000	9250	9250	9250	9250	4
535	20230707	110400	98725000	9250	9250	9250	9250	0
536	20230707	110300	98725000	9250	9240	9250	9240	17
537	20230707	110200	98567780	9240	9240	9240	9240	3
538	20230707	110100	98540060	9240	9240	9240	9240	10
539	20230707	110000	98447660	9240	9240	9250	9240	38
540	20230707	105900	98096230	9240	9240	9240	9240	3
541	20230707	105800	98068510	9250	9250	9250	9250	12
542	20230707	105700	97957510	9240	9250	9250	9240	239
543	20230707	105600	95747860	9250	9250	9250	9250	530
544	20230707	105500	90845360	9260	9270	9270	9260	424
545	20230707	105400	86918150	9270	9270	9270	9270	9
546	20230707	105300	86834720	9270	9270	9270	9270	4
547	20230707	105200	86797640	9270	9270	9270	9270	8
548	20230707	105100	86723480	9270	9280	9280	9260	611
549	20230707	105000	81057070	9280	9290	9290	9280	201
550	20230707	104900	79189990	9320	9320	9320	9320	1
551	20230707	104800	79180670	9320	9320	9320	9320	12
552	20230707	104700	79068830	9290	9290	9300	9290	37
553	20230707	104600	78724800	9290	9310	9310	9290	60
554	20230707	104500	78166870	9300	9300	9300	9300	0
555	20230707	104400	78166870	9300	9300	9300	9300	0
556	20230707	104300	78166870	9300	9300	9300	9300	0
557	20230707	104200	78166870	9300	9300	9300	9300	17
558	20230707	104100	78008770	9300	9300	9300	9300	22
559	20230707	104000	77804170	9300	9300	9300	9300	4
560	20230707	103900	77766970	9300	9300	9300	9300	125
561	20230707	103800	76604470	9300	9310	9310	9300	336
562	20230707	103700	73479370	9300	9320	9320	9300	216
563	20230707	103600	71468940	9320	9310	9320	9310	18
564	20230707	103500	71301240	9310	9320	9320	9310	24
565	20230707	103400	71077600	9330	9330	9330	9330	0
566	20230707	103300	71077600	9330	9310	9330	9310	13
567	20230707	103200	70956340	9310	9310	9310	9310	2
568	20230707	103100	70937720	9310	9310	9310	9310	48
569	20230707	103000	70490840	9330	9320	9330	9310	16
570	20230707	102900	70341740	9330	9330	9330	9330	31
571	20230707	102800	70052510	9350	9350	9350	9350	0
572	20230707	102700	70052510	9350	9350	9350	9350	2
573	20230707	102600	70033810	9350	9350	9350	9350	0
574	20230707	102500	70033810	9350	9350	9350	9350	0
575	20230707	102400	70033810	9350	9350	9350	9350	10
576	20230707	102300	69940310	9330	9340	9340	9330	31
577	20230707	102200	69651030	9340	9340	9340	9340	0
578	20230707	102100	69651030	9340	9340	9340	9340	6
579	20230707	102000	69594990	9350	9350	9350	9350	0
580	20230707	101900	69594990	9350	9350	9350	9350	0
581	20230707	101800	69594990	9350	9350	9350	9350	0
582	20230707	101700	69594990	9350	9350	9350	9350	0
583	20230707	101600	69594990	9350	9350	9350	9350	0
584	20230707	101500	69594990	9350	9340	9350	9330	6
585	20230707	101400	69538980	9360	9350	9360	9350	131
586	20230707	101300	68312890	9360	9360	9360	9360	0
587	20230707	101200	68312890	9360	9360	9360	9360	0
588	20230707	101100	68312890	9360	9360	9360	9360	0
589	20230707	101000	68312890	9360	9350	9360	9350	12
590	20230707	100900	68200650	9360	9350	9360	9350	8
591	20230707	100800	68125840	9350	9330	9350	9330	34
592	20230707	100700	67808480	9310	9310	9310	9310	8
593	20230707	100600	67734000	9310	9310	9310	9310	0
594	20230707	100500	67734000	9310	9320	9320	9310	102
595	20230707	100400	66784370	9320	9330	9330	9320	389
596	20230707	100300	63155300	9330	9320	9330	9320	39
597	20230707	100200	62791700	9320	9330	9330	9320	162
598	20230707	100100	61280370	9340	9340	9340	9340	0
599	20230707	100000	61280370	9340	9350	9350	9340	413
600	20230707	095900	57419730	9350	9350	9350	9350	1
601	20230707	095800	57410380	9350	9350	9350	9350	12
602	20230707	095700	57298180	9350	9350	9350	9350	0
603	20230707	095600	57298180	9350	9350	9350	9350	0
604	20230707	095500	57298180	9350	9350	9350	9350	21
605	20230707	095400	57101830	9350	9350	9350	9350	2
606	20230707	095300	57083130	9350	9360	9360	9350	55
607	20230707	095200	56568360	9360	9360	9360	9360	0
608	20230707	095100	56568360	9360	9360	9360	9360	48
609	20230707	095000	56119080	9350	9350	9350	9350	0
610	20230707	094900	56119080	9350	9350	9350	9350	0
611	20230707	094800	56119080	9350	9350	9350	9350	0
612	20230707	094700	56119080	9350	9350	9350	9350	6
613	20230707	094600	56062980	9350	9350	9350	9350	11
614	20230707	094500	55960130	9360	9360	9360	9360	128
615	20230707	094400	54762050	9360	9370	9370	9360	7
616	20230707	094300	54696520	9380	9380	9380	9380	0
617	20230707	094200	54696520	9380	9380	9380	9380	0
618	20230707	094100	54696520	9380	9380	9380	9380	90
619	20230707	094000	53852320	9380	9380	9380	9380	0
620	20230707	093900	53852320	9380	9380	9380	9370	366
621	20230707	093800	50422690	9390	9380	9390	9380	23
622	20230707	093700	50206870	9370	9370	9410	9370	13
623	20230707	093600	50085020	9370	9370	9410	9370	189
624	20230707	093500	48314050	9370	9370	9370	9370	8
625	20230707	093400	48239090	9370	9370	9370	9370	50
626	20230707	093300	47770590	9430	9430	9430	9430	0
627	20230707	093200	47770590	9430	9430	9430	9430	0
628	20230707	093100	47770590	9430	9430	9430	9430	0
629	20230707	093000	47770590	9430	9430	9430	9430	1
630	20230707	092900	47761160	9430	9400	9430	9400	872
631	20230707	092800	39555800	9400	9400	9400	9400	1
632	20230707	092700	39546400	9400	9410	9410	9400	53
633	20230707	092600	39048170	9400	9390	9400	9390	2
634	20230707	092500	39029380	9360	9350	9360	9350	60
635	20230707	092400	38467840	9320	9340	9340	9320	148
636	20230707	092300	37085920	9340	9320	9340	9310	21
637	20230707	092200	36890290	9320	9320	9320	9320	140
638	20230707	092100	35585490	9320	9320	9320	9320	2
639	20230707	092000	35566850	9310	9310	9310	9310	126
640	20230707	091900	34393790	9310	9310	9310	9310	20
641	20230707	091800	34207590	9310	9330	9330	9310	156
642	20230707	091700	32754180	9330	9340	9340	9330	90
643	20230707	091600	31914100	9360	9360	9360	9360	169
644	20230707	091500	30332260	9360	9360	9430	9360	886
645	20230707	091400	22029490	9380	9390	9390	9380	405
646	20230707	091300	18229360	9430	9430	9430	9430	0
647	20230707	091200	18229360	9430	9430	9430	9430	113
648	20230707	091100	17163770	9430	9430	9430	9430	0
649	20230707	091000	17163770	9430	9430	9430	9430	1
650	20230707	090900	17154340	9430	9360	9430	9360	239
651	20230707	090800	14915760	9340	9380	9380	9340	2
652	20230707	090700	14897040	9310	9370	9370	9310	400
653	20230707	090600	11171680	9470	9370	9490	9370	143
654	20230707	090500	9817730	9370	9430	9430	9370	47
655	20230707	090400	9374700	9430	9430	9430	9430	20
656	20230707	090300	9186100	9370	9390	9390	9350	271
657	20230707	090200	6647630	9460	9460	9460	9460	16
658	20230707	090100	6496270	9470	9490	9490	9380	202
659	20230707	090000	4587170	9490	9500	9500	9410	485