KissMeData/143160/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195800	385381620	20050	20050	20050	20050	1723
3	20230703	195700	385381620	20050	20050	20050	20050	0
4	20230703	195600	385381620	20050	20050	20050	20050	0
5	20230703	195500	385381620	20050	20050	20050	20050	0
6	20230703	195400	385381620	20050	20050	20050	20050	0
7	20230703	195300	385381620	20050	20050	20050	20050	0
8	20230703	195200	385381620	20050	20050	20050	20050	0
9	20230703	195100	385381620	20050	20050	20050	20050	0
10	20230703	195000	385381620	20050	20050	20050	20050	0
11	20230703	194900	385381620	20050	20050	20050	20050	0
12	20230703	194800	385381620	20050	20050	20050	20050	0
13	20230703	194700	385381620	20050	20050	20050	20050	0
14	20230703	194600	385381620	20050	20050	20050	20050	0
15	20230703	194500	385381620	20050	20050	20050	20050	0
16	20230703	194400	385381620	20050	20050	20050	20050	0
17	20230703	194300	385381620	20050	20050	20050	20050	0
18	20230703	194200	385381620	20050	20050	20050	20050	0
19	20230703	194100	385381620	20050	20050	20050	20050	0
20	20230703	194000	385381620	20050	20050	20050	20050	0
21	20230703	193900	385381620	20050	20050	20050	20050	0
22	20230703	193800	385381620	20050	20050	20050	20050	0
23	20230703	193700	385381620	20050	20050	20050	20050	0
24	20230703	193600	385381620	20050	20050	20050	20050	0
25	20230703	193500	385381620	20050	20050	20050	20050	0
26	20230703	193400	385381620	20050	20050	20050	20050	0
27	20230703	193300	385381620	20050	20050	20050	20050	0
28	20230703	193200	385381620	20050	20050	20050	20050	0
29	20230703	193100	385381620	20050	20050	20050	20050	0
30	20230703	193000	385381620	20050	20050	20050	20050	0
31	20230703	192900	385381620	20050	20050	20050	20050	0
32	20230703	192800	385381620	20050	20050	20050	20050	1723
33	20230703	192700	385381620	20050	20050	20050	20050	0
34	20230703	192600	385381620	20050	20050	20050	20050	0
35	20230703	192500	385381620	20050	20050	20050	20050	0
36	20230703	192400	385381620	20050	20050	20050	20050	0
37	20230703	192300	385381620	20050	20050	20050	20050	0
38	20230703	192200	385381620	20050	20050	20050	20050	0
39	20230703	192100	385381620	20050	20050	20050	20050	0
40	20230703	192000	385381620	20050	20050	20050	20050	0
41	20230703	191900	385381620	20050	20050	20050	20050	0
42	20230703	191800	385381620	20050	20050	20050	20050	0
43	20230703	191700	385381620	20050	20050	20050	20050	0
44	20230703	191600	385381620	20050	20050	20050	20050	0
45	20230703	191500	385381620	20050	20050	20050	20050	0
46	20230703	191400	385381620	20050	20050	20050	20050	0
47	20230703	191300	385381620	20050	20050	20050	20050	0
48	20230703	191200	385381620	20050	20050	20050	20050	0
49	20230703	191100	385381620	20050	20050	20050	20050	0
50	20230703	191000	385381620	20050	20050	20050	20050	0
51	20230703	190900	385381620	20050	20050	20050	20050	0
52	20230703	190800	385381620	20050	20050	20050	20050	0
53	20230703	190700	385381620	20050	20050	20050	20050	0
54	20230703	190600	385381620	20050	20050	20050	20050	0
55	20230703	190500	385381620	20050	20050	20050	20050	0
56	20230703	190400	385381620	20050	20050	20050	20050	0
57	20230703	190300	385381620	20050	20050	20050	20050	0
58	20230703	190200	385381620	20050	20050	20050	20050	0
59	20230703	190100	385381620	20050	20050	20050	20050	0
60	20230703	190000	385381620	20050	20050	20050	20050	0
61	20230703	185900	385381620	20050	20050	20050	20050	0
62	20230703	185800	385381620	20050	20050	20050	20050	1723
63	20230703	185700	385381620	20050	20050	20050	20050	0
64	20230703	185600	385381620	20050	20050	20050	20050	0
65	20230703	185500	385381620	20050	20050	20050	20050	0
66	20230703	185400	385381620	20050	20050	20050	20050	0
67	20230703	185300	385381620	20050	20050	20050	20050	0
68	20230703	185200	385381620	20050	20050	20050	20050	0
69	20230703	185100	385381620	20050	20050	20050	20050	0
70	20230703	185000	385381620	20050	20050	20050	20050	0
71	20230703	184900	385381620	20050	20050	20050	20050	0
72	20230703	184800	385381620	20050	20050	20050	20050	0
73	20230703	184700	385381620	20050	20050	20050	20050	0
74	20230703	184600	385381620	20050	20050	20050	20050	0
75	20230703	184500	385381620	20050	20050	20050	20050	0
76	20230703	184400	385381620	20050	20050	20050	20050	0
77	20230703	184300	385381620	20050	20050	20050	20050	0
78	20230703	184200	385381620	20050	20050	20050	20050	0
79	20230703	184100	385381620	20050	20050	20050	20050	0
80	20230703	184000	385381620	20050	20050	20050	20050	0
81	20230703	183900	385381620	20050	20050	20050	20050	0
82	20230703	183800	385381620	20050	20050	20050	20050	0
83	20230703	183700	385381620	20050	20050	20050	20050	0
84	20230703	183600	385381620	20050	20050	20050	20050	0
85	20230703	183500	385381620	20050	20050	20050	20050	0
86	20230703	183400	385381620	20050	20050	20050	20050	0
87	20230703	183300	385381620	20050	20050	20050	20050	0
88	20230703	183200	385381620	20050	20050	20050	20050	0
89	20230703	183100	385381620	20050	20050	20050	20050	0
90	20230703	183000	385381620	20050	20050	20050	20050	0
91	20230703	182900	385381620	20050	20050	20050	20050	0
92	20230703	182800	385381620	20050	20050	20050	20050	1723
93	20230703	182700	385381620	20050	20050	20050	20050	0
94	20230703	182600	385381620	20050	20050	20050	20050	0
95	20230703	182500	385381620	20050	20050	20050	20050	0
96	20230703	182400	385381620	20050	20050	20050	20050	0
97	20230703	182300	385381620	20050	20050	20050	20050	0
98	20230703	182200	385381620	20050	20050	20050	20050	0
99	20230703	182100	385381620	20050	20050	20050	20050	0
100	20230703	182000	385381620	20050	20050	20050	20050	0
101	20230703	181900	385381620	20050	20050	20050	20050	0
102	20230703	181800	385381620	20050	20050	20050	20050	0
103	20230703	181700	385381620	20050	20050	20050	20050	0
104	20230703	181600	385381620	20050	20050	20050	20050	0
105	20230703	181500	385381620	20050	20050	20050	20050	0
106	20230703	181400	385381620	20050	20050	20050	20050	0
107	20230703	181300	385381620	20050	20050	20050	20050	0
108	20230703	181200	385381620	20050	20050	20050	20050	0
109	20230703	181100	385381620	20050	20050	20050	20050	0
110	20230703	181000	385381620	20050	20050	20050	20050	0
111	20230703	180900	385381620	20050	20050	20050	20050	0
112	20230703	180800	385381620	20050	20050	20050	20050	0
113	20230703	180700	385381620	20050	20050	20050	20050	0
114	20230703	180600	385381620	20050	20050	20050	20050	0
115	20230703	180500	385381620	20050	20050	20050	20050	0
116	20230703	180400	385381620	20050	20050	20050	20050	0
117	20230703	180300	385381620	20050	20050	20050	20050	0
118	20230703	180200	385381620	20050	20050	20050	20050	0
119	20230703	180100	385381620	20050	20050	20050	20050	0
120	20230703	180000	385381620	20050	20050	20050	20050	0
121	20230703	175900	385381620	20050	20050	20050	20050	0
122	20230703	175800	385381620	20050	20050	20050	20050	1723
123	20230703	175700	385381620	20050	20050	20050	20050	0
124	20230703	175600	385381620	20050	20050	20050	20050	0
125	20230703	175500	385381620	20050	20050	20050	20050	0
126	20230703	175400	385381620	20050	20050	20050	20050	0
127	20230703	175300	385381620	20050	20050	20050	20050	0
128	20230703	175200	385381620	20050	20050	20050	20050	0
129	20230703	175100	385381620	20050	20050	20050	20050	0
130	20230703	175000	385381620	20050	20050	20050	20050	0
131	20230703	174900	385381620	20050	20050	20050	20050	0
132	20230703	174800	385381620	20050	20050	20050	20050	0
133	20230703	174700	385381620	20050	20050	20050	20050	0
134	20230703	174600	385381620	20050	20050	20050	20050	0
135	20230703	174500	385381620	20050	20050	20050	20050	0
136	20230703	174400	385381620	20050	20050	20050	20050	0
137	20230703	174300	385381620	20050	20050	20050	20050	0
138	20230703	174200	385381620	20050	20050	20050	20050	0
139	20230703	174100	385381620	20050	20050	20050	20050	0
140	20230703	174000	385381620	20050	20050	20050	20050	0
141	20230703	173900	385381620	20050	20050	20050	20050	0
142	20230703	173800	385381620	20050	20050	20050	20050	0
143	20230703	173700	385381620	20050	20050	20050	20050	0
144	20230703	173600	385381620	20050	20050	20050	20050	0
145	20230703	173500	385381620	20050	20050	20050	20050	0
146	20230703	173400	385381620	20050	20050	20050	20050	0
147	20230703	173300	385381620	20050	20050	20050	20050	0
148	20230703	173200	385381620	20050	20050	20050	20050	0
149	20230703	173100	385381620	20050	20050	20050	20050	0
150	20230703	173000	385381620	20050	20050	20050	20050	0
151	20230703	172900	385381620	20050	20050	20050	20050	0
152	20230703	172800	385381620	20050	20050	20050	20050	1723
153	20230703	172700	385381620	20050	20050	20050	20050	0
154	20230703	172600	385381620	20050	20050	20050	20050	0
155	20230703	172500	385381620	20050	20050	20050	20050	0
156	20230703	172400	385381620	20050	20050	20050	20050	0
157	20230703	172300	385381620	20050	20050	20050	20050	0
158	20230703	172200	385381620	20050	20050	20050	20050	0
159	20230703	172100	385381620	20050	20050	20050	20050	0
160	20230703	172000	385381620	20050	20050	20050	20050	0
161	20230703	171900	385381620	20050	20050	20050	20050	0
162	20230703	171800	385381620	20050	20050	20050	20050	0
163	20230703	171700	385381620	20050	20050	20050	20050	0
164	20230703	171600	385381620	20050	20050	20050	20050	0
165	20230703	171500	385381620	20050	20050	20050	20050	0
166	20230703	171400	385381620	20050	20050	20050	20050	0
167	20230703	171300	385381620	20050	20050	20050	20050	0
168	20230703	171200	385381620	20050	20050	20050	20050	0
169	20230703	171100	385381620	20050	20050	20050	20050	0
170	20230703	171000	385381620	20050	20050	20050	20050	0
171	20230703	170900	385381620	20050	20050	20050	20050	0
172	20230703	170800	385381620	20050	20050	20050	20050	0
173	20230703	170700	385381620	20050	20050	20050	20050	0
174	20230703	170600	385381620	20050	20050	20050	20050	0
175	20230703	170500	385381620	20050	20050	20050	20050	0
176	20230703	170400	385381620	20050	20050	20050	20050	0
177	20230703	170300	385381620	20050	20050	20050	20050	0
178	20230703	170200	385381620	20050	20050	20050	20050	0
179	20230703	170100	385381620	20050	20050	20050	20050	0
180	20230703	170000	385381620	20050	20050	20050	20050	0
181	20230703	165900	385381620	20050	20050	20050	20050	0
182	20230703	165800	385381620	20050	20050	20050	20050	1723
183	20230703	165700	385381620	20050	20050	20050	20050	0
184	20230703	165600	385381620	20050	20050	20050	20050	0
185	20230703	165500	385381620	20050	20050	20050	20050	0
186	20230703	165400	385381620	20050	20050	20050	20050	0
187	20230703	165300	385381620	20050	20050	20050	20050	0
188	20230703	165200	385381620	20050	20050	20050	20050	0
189	20230703	165100	385381620	20050	20050	20050	20050	0
190	20230703	165000	385381620	20050	20050	20050	20050	0
191	20230703	164900	385381620	20050	20050	20050	20050	0
192	20230703	164800	385381620	20050	20050	20050	20050	0
193	20230703	164700	385381620	20050	20050	20050	20050	0
194	20230703	164600	385381620	20050	20050	20050	20050	0
195	20230703	164500	385381620	20050	20050	20050	20050	0
196	20230703	164400	385381620	20050	20050	20050	20050	0
197	20230703	164300	385381620	20050	20050	20050	20050	0
198	20230703	164200	385381620	20050	20050	20050	20050	0
199	20230703	164100	385381620	20050	20050	20050	20050	0
200	20230703	164000	385381620	20050	20050	20050	20050	0
201	20230703	163900	385381620	20050	20050	20050	20050	0
202	20230703	163800	385381620	20050	20050	20050	20050	0
203	20230703	163700	385381620	20050	20050	20050	20050	0
204	20230703	163600	385381620	20050	20050	20050	20050	0
205	20230703	163500	385381620	20050	20050	20050	20050	0
206	20230703	163400	385381620	20050	20050	20050	20050	0
207	20230703	163300	385381620	20050	20050	20050	20050	0
208	20230703	163200	385381620	20050	20050	20050	20050	0
209	20230703	163100	385381620	20050	20050	20050	20050	0
210	20230703	163000	385381620	20050	20050	20050	20050	0
211	20230703	162900	385381620	20050	20050	20050	20050	0
212	20230703	162800	385381620	20050	20050	20050	20050	1723
213	20230703	162700	385381620	20050	20050	20050	20050	0
214	20230703	162600	385381620	20050	20050	20050	20050	0
215	20230703	162500	385381620	20050	20050	20050	20050	0
216	20230703	162400	385381620	20050	20050	20050	20050	0
217	20230703	162300	385381620	20050	20050	20050	20050	0
218	20230703	162200	385381620	20050	20050	20050	20050	0
219	20230703	162100	385381620	20050	20050	20050	20050	0
220	20230703	162000	385381620	20050	20050	20050	20050	0
221	20230703	161900	385381620	20050	20050	20050	20050	0
222	20230703	161800	385381620	20050	20050	20050	20050	0
223	20230703	161700	385381620	20050	20050	20050	20050	0
224	20230703	161600	385381620	20050	20050	20050	20050	0
225	20230703	161500	385381620	20050	20050	20050	20050	0
226	20230703	161400	385381620	20050	20050	20050	20050	0
227	20230703	161300	385381620	20050	20050	20050	20050	0
228	20230703	161200	385381620	20050	20050	20050	20050	0
229	20230703	161100	385381620	20050	20050	20050	20050	0
230	20230703	161000	385381620	20050	20050	20050	20050	0
231	20230703	160900	385381620	20050	20050	20050	20050	0
232	20230703	160800	385381620	20050	20050	20050	20050	0
233	20230703	160700	385381620	20050	20050	20050	20050	0
234	20230703	160600	385381620	20050	20050	20050	20050	0
235	20230703	160500	385381620	20050	20050	20050	20050	0
236	20230703	160400	385381620	20050	20050	20050	20050	0
237	20230703	160300	385381620	20050	20050	20050	20050	0
238	20230703	160200	385381620	20050	20050	20050	20050	0
239	20230703	160100	385381620	20050	20050	20050	20050	0
240	20230703	160000	385381620	20050	20050	20050	20050	0
241	20230703	155900	385381620	20050	20050	20050	20050	0
242	20230703	155800	385381620	20050	20050	20050	20050	1723
243	20230703	155700	385381620	20050	20050	20050	20050	0
244	20230703	155600	385381620	20050	20050	20050	20050	0
245	20230703	155500	385381620	20050	20050	20050	20050	0
246	20230703	155400	385381620	20050	20050	20050	20050	0
247	20230703	155300	385381620	20050	20050	20050	20050	0
248	20230703	155200	385381620	20050	20050	20050	20050	0
249	20230703	155100	385381620	20050	20050	20050	20050	0
250	20230703	155000	385381620	20050	20050	20050	20050	0
251	20230703	154900	385381620	20050	20050	20050	20050	0
252	20230703	154800	385381620	20050	20050	20050	20050	0
253	20230703	154700	385381620	20050	20050	20050	20050	0
254	20230703	154600	385381620	20050	20050	20050	20050	0
255	20230703	154500	385381620	20050	20050	20050	20050	0
256	20230703	154400	385381620	20050	20050	20050	20050	0
257	20230703	154300	385381620	20050	20050	20050	20050	0
258	20230703	154200	385381620	20050	20050	20050	20050	0
259	20230703	154100	385381620	20050	20050	20050	20050	0
260	20230703	154000	385381620	20050	20050	20050	20050	0
261	20230703	153900	385381620	20050	20050	20050	20050	0
262	20230703	153800	385381620	20050	20050	20050	20050	0
263	20230703	153700	385381620	20050	20050	20050	20050	0
264	20230703	153600	385381620	20050	20050	20050	20050	0
265	20230703	153500	385381620	20050	20050	20050	20050	0
266	20230703	153400	385381620	20050	20050	20050	20050	0
267	20230703	153300	385381620	20050	20050	20050	20050	0
268	20230703	153200	385381620	20050	20050	20050	20050	0
269	20230703	153100	385381620	20050	20050	20050	20050	0
270	20230703	153000	385381620	20050	20050	20050	20050	1723
271	20230703	152900	350835470	19930	19930	19930	19930	0
272	20230703	152800	350835470	19930	19930	19930	19930	0
273	20230703	152700	350835470	19930	19930	19930	19930	0
274	20230703	152600	350835470	19930	19930	19930	19930	0
275	20230703	152500	350835470	19930	19930	19930	19930	0
276	20230703	152400	350835470	19930	19930	19930	19930	0
277	20230703	152300	350835470	19930	19930	19930	19930	0
278	20230703	152200	350835470	19930	19930	19930	19930	0
279	20230703	152100	350835470	19930	19930	19930	19930	0
280	20230703	152000	350835470	19930	19930	19930	19930	0
281	20230703	151900	350835470	19930	19860	19930	19860	1598
282	20230703	151800	319099120	19870	19870	19870	19870	0
283	20230703	151700	319099120	19870	19870	19870	19870	54
284	20230703	151600	318026140	19870	19910	19910	19870	78
285	20230703	151500	316473930	19910	19910	19930	19910	12
286	20230703	151400	316234910	19910	19910	19910	19900	52
287	20230703	151300	315199600	19880	19900	19900	19880	21
288	20230703	151200	314782070	19910	19860	19910	19860	661
289	20230703	151100	301636690	19870	19860	19870	19860	12
290	20230703	151000	301398300	19860	19860	19860	19860	2
291	20230703	150900	301358580	19860	19860	19860	19860	32
292	20230703	150800	300723060	19860	19860	19860	19860	3
293	20230703	150700	300663480	19860	19850	19860	19850	198
294	20230703	150600	296731640	19840	19840	19840	19840	0
295	20230703	150500	296731640	19840	19840	19840	19840	0
296	20230703	150400	296731640	19840	19840	19840	19840	0
297	20230703	150300	296731640	19840	19840	19840	19840	0
298	20230703	150200	296731640	19840	19840	19840	19840	0
299	20230703	150100	296731640	19840	19840	19840	19840	0
300	20230703	150000	296731640	19840	19840	19840	19840	0
301	20230703	145900	296731640	19840	19840	19840	19840	0
302	20230703	145800	296731640	19840	19850	19850	19840	11
303	20230703	145700	296513300	19850	19840	19850	19840	30
304	20230703	145600	295918050	19820	19820	19820	19820	5
305	20230703	145500	295818950	19820	19780	19820	19780	102
306	20230703	145400	293798000	19770	19790	19790	19750	60
307	20230703	145300	292611850	19780	19810	19810	19780	92
308	20230703	145200	290791190	19820	19820	19820	19820	0
309	20230703	145100	290791190	19820	19820	19820	19820	11
310	20230703	145000	290573170	19820	19820	19820	19820	0
311	20230703	144900	290573170	19820	19820	19820	19820	0
312	20230703	144800	290573170	19820	19830	19830	19820	101
313	20230703	144700	288571240	19840	19840	19840	19840	5
314	20230703	144600	288472040	19850	19850	19850	19850	5
315	20230703	144500	288372790	19860	19860	19860	19860	0
316	20230703	144400	288372790	19860	19860	19860	19860	0
317	20230703	144300	288372790	19860	19860	19860	19860	2
318	20230703	144200	288333070	19860	19860	19860	19860	0
319	20230703	144100	288333070	19860	19860	19860	19860	0
320	20230703	144000	288333070	19860	19860	19860	19860	15
321	20230703	143900	288035170	19860	19860	19860	19860	0
322	20230703	143800	288035170	19860	19860	19860	19860	0
323	20230703	143700	288035170	19860	19860	19860	19860	0
324	20230703	143600	288035170	19860	19860	19860	19860	0
325	20230703	143500	288035170	19860	19860	19860	19860	0
326	20230703	143400	288035170	19860	19860	19860	19860	0
327	20230703	143300	288035170	19860	19860	19860	19860	0
328	20230703	143200	288035170	19860	19860	19860	19860	0
329	20230703	143100	288035170	19860	19860	19860	19860	11
330	20230703	143000	287816710	19860	19860	19860	19860	11
331	20230703	142900	287598250	19860	19860	19860	19860	0
332	20230703	142800	287598250	19860	19860	19860	19860	0
333	20230703	142700	287598250	19860	19850	19860	19850	52
334	20230703	142600	286565820	19860	19860	19860	19860	0
335	20230703	142500	286565820	19860	19860	19860	19860	1
336	20230703	142400	286545960	19850	19850	19850	19850	28
337	20230703	142300	285990160	19840	19830	19840	19830	34
338	20230703	142200	285315740	19800	19800	19820	19800	223
339	20230703	142100	280897290	19800	19800	19800	19800	0
340	20230703	142000	280897290	19800	19800	19800	19800	0
341	20230703	141900	280897290	19800	19800	19800	19800	0
342	20230703	141800	280897290	19800	19800	19800	19800	0
343	20230703	141700	280897290	19800	19800	19800	19800	0
344	20230703	141600	280897290	19800	19740	19800	19740	964
345	20230703	141500	261821280	19740	19740	19740	19740	0
346	20230703	141400	261821280	19740	19740	19740	19740	0
347	20230703	141300	261821280	19740	19750	19750	19740	73
348	20230703	141200	260380240	19750	19750	19750	19750	3
349	20230703	141100	260320990	19760	19770	19770	19760	233
350	20230703	141000	255716740	19780	19790	19790	19780	51
351	20230703	140900	254707460	19790	19790	19790	19790	0
352	20230703	140800	254707460	19790	19790	19790	19790	0
353	20230703	140700	254707460	19790	19790	19790	19790	0
354	20230703	140600	254707460	19790	19790	19790	19790	0
355	20230703	140500	254707460	19790	19790	19790	19790	0
356	20230703	140400	254707460	19790	19790	19790	19790	0
357	20230703	140300	254707460	19790	19790	19790	19790	0
358	20230703	140200	254707460	19790	19790	19790	19790	1
359	20230703	140100	254687670	19780	19780	19780	19780	0
360	20230703	140000	254687670	19780	19780	19780	19780	0
361	20230703	135900	254687670	19780	19780	19780	19780	0
362	20230703	135800	254687670	19780	19780	19780	19780	0
363	20230703	135700	254687670	19780	19780	19780	19780	0
364	20230703	135600	254687670	19780	19780	19780	19780	36
365	20230703	135500	253975590	19780	19780	19780	19780	10
366	20230703	135400	253777790	19770	19770	19770	19770	0
367	20230703	135300	253777790	19770	19770	19770	19770	0
368	20230703	135200	253777790	19770	19770	19770	19770	0
369	20230703	135100	253777790	19770	19770	19770	19770	0
370	20230703	135000	253777790	19770	19770	19770	19770	0
371	20230703	134900	253777790	19770	19780	19780	19770	82
372	20230703	134800	252155880	19790	19790	19790	19790	0
373	20230703	134700	252155880	19790	19790	19790	19790	0
374	20230703	134600	252155880	19790	19790	19790	19790	0
375	20230703	134500	252155880	19790	19790	19790	19790	0
376	20230703	134400	252155880	19790	19790	19790	19790	0
377	20230703	134300	252155880	19790	19790	19790	19790	0
378	20230703	134200	252155880	19790	19790	19790	19790	0
379	20230703	134100	252155880	19790	19770	19790	19770	909
380	20230703	134000	234177240	19730	19730	19730	19730	37
381	20230703	133900	233447230	19730	19730	19730	19730	58
382	20230703	133800	232302890	19730	19730	19730	19730	0
383	20230703	133700	232302890	19730	19730	19730	19730	0
384	20230703	133600	232302890	19730	19730	19730	19730	0
385	20230703	133500	232302890	19730	19730	19730	19730	0
386	20230703	133400	232302890	19730	19730	19730	19730	0
387	20230703	133300	232302890	19730	19730	19730	19730	0
388	20230703	133200	232302890	19730	19730	19730	19730	0
389	20230703	133100	232302890	19730	19730	19730	19730	0
390	20230703	133000	232302890	19730	19730	19730	19730	0
391	20230703	132900	232302890	19730	19740	19740	19730	118
392	20230703	132800	229974000	19770	19770	19770	19770	0
393	20230703	132700	229974000	19770	19770	19770	19770	0
394	20230703	132600	229974000	19770	19770	19770	19770	0
395	20230703	132500	229974000	19770	19770	19770	19770	5
396	20230703	132400	229875150	19740	19740	19740	19740	0
397	20230703	132300	229875150	19740	19740	19740	19740	0
398	20230703	132200	229875150	19740	19740	19740	19740	0
399	20230703	132100	229875150	19740	19740	19740	19740	0
400	20230703	132000	229875150	19740	19740	19740	19740	0
401	20230703	131900	229875150	19740	19740	19740	19740	19
402	20230703	131800	229500090	19750	19760	19760	19750	40
403	20230703	131700	228709750	19760	19770	19770	19760	22
404	20230703	131600	228274820	19770	19770	19770	19770	1
405	20230703	131500	228255050	19770	19770	19770	19770	0
406	20230703	131400	228255050	19770	19770	19770	19770	0
407	20230703	131300	228255050	19770	19770	19770	19770	11
408	20230703	131200	228037580	19780	19760	19780	19760	470
409	20230703	131100	218741190	19770	19770	19770	19770	0
410	20230703	131000	218741190	19770	19770	19770	19770	0
411	20230703	130900	218741190	19770	19770	19770	19770	0
412	20230703	130800	218741190	19770	19770	19770	19770	0
413	20230703	130700	218741190	19770	19770	19770	19770	0
414	20230703	130600	218741190	19770	19770	19770	19770	0
415	20230703	130500	218741190	19770	19770	19770	19770	0
416	20230703	130400	218741190	19770	19770	19770	19770	0
417	20230703	130300	218741190	19770	19770	19770	19770	0
418	20230703	130200	218741190	19770	19770	19770	19770	0
419	20230703	130100	218741190	19770	19740	19770	19740	50
420	20230703	130000	217753300	19730	19730	19730	19730	5
421	20230703	125900	217654650	19730	19730	19730	19730	0
422	20230703	125800	217654650	19730	19730	19730	19730	0
423	20230703	125700	217654650	19730	19730	19730	19730	0
424	20230703	125600	217654650	19730	19730	19730	19730	0
425	20230703	125500	217654650	19730	19730	19730	19730	0
426	20230703	125400	217654650	19730	19730	19730	19730	0
427	20230703	125300	217654650	19730	19730	19730	19730	0
428	20230703	125200	217654650	19730	19730	19730	19730	1
429	20230703	125100	217634920	19720	19720	19720	19720	0
430	20230703	125000	217634920	19720	19720	19720	19720	0
431	20230703	124900	217634920	19720	19730	19730	19720	400
432	20230703	124800	209746280	19740	19740	19740	19740	0
433	20230703	124700	209746280	19740	19740	19740	19740	0
434	20230703	124600	209746280	19740	19740	19740	19740	0
435	20230703	124500	209746280	19740	19740	19740	19740	0
436	20230703	124400	209746280	19740	19740	19740	19740	0
437	20230703	124300	209746280	19740	19740	19740	19740	0
438	20230703	124200	209746280	19740	19740	19780	19740	4
439	20230703	124100	209667240	19780	19730	19780	19730	85
440	20230703	124000	207986070	19740	19740	19740	19740	5
441	20230703	123900	207887370	19730	19730	19730	19730	0
442	20230703	123800	207887370	19730	19730	19730	19730	0
443	20230703	123700	207887370	19730	19730	19730	19730	314
444	20230703	123600	201692150	19720	19720	19720	19720	0
445	20230703	123500	201692150	19720	19720	19720	19720	20
446	20230703	123400	201297750	19720	19720	19720	19720	1
447	20230703	123300	201278030	19720	19720	19720	19720	1
448	20230703	123200	201258310	19730	19730	19730	19730	0
449	20230703	123100	201258310	19730	19730	19730	19730	0
450	20230703	123000	201258310	19730	19730	19730	19730	119
451	20230703	122900	198910440	19730	19730	19730	19730	10
452	20230703	122800	198713140	19730	19730	19730	19730	568
453	20230703	122700	187506500	19730	19730	19730	19730	0
454	20230703	122600	187506500	19730	19730	19730	19730	0
455	20230703	122500	187506500	19730	19730	19730	19730	423
456	20230703	122400	179160710	19750	19750	19750	19750	500
457	20230703	122300	169285710	19740	19740	19740	19740	0
458	20230703	122200	169285710	19740	19740	19740	19740	60
459	20230703	122100	168101310	19760	19760	19760	19760	0
460	20230703	122000	168101310	19760	19760	19760	19760	0
461	20230703	121900	168101310	19760	19760	19760	19760	344
462	20230703	121800	161303870	19780	19780	19780	19780	0
463	20230703	121700	161303870	19780	19780	19780	19780	0
464	20230703	121600	161303870	19780	19780	19780	19780	0
465	20230703	121500	161303870	19780	19780	19780	19780	5
466	20230703	121400	161204970	19770	19770	19770	19770	0
467	20230703	121300	161204970	19770	19770	19770	19770	0
468	20230703	121200	161204970	19770	19770	19770	19770	0
469	20230703	121100	161204970	19770	19770	19770	19770	0
470	20230703	121000	161204970	19770	19770	19770	19770	0
471	20230703	120900	161204970	19770	19770	19770	19770	0
472	20230703	120800	161204970	19770	19770	19770	19770	5
473	20230703	120700	161106120	19760	19760	19760	19760	0
474	20230703	120600	161106120	19760	19760	19760	19760	3
475	20230703	120500	161046840	19770	19770	19770	19770	20
476	20230703	120400	160651440	19760	19760	19760	19760	20
477	20230703	120300	160256240	19760	19760	19760	19760	0
478	20230703	120200	160256240	19760	19760	19760	19760	0
479	20230703	120100	160256240	19760	19760	19760	19760	0
480	20230703	120000	160256240	19760	19760	19760	19760	20
481	20230703	115900	159861040	19760	19760	19760	19760	0
482	20230703	115800	159861040	19760	19760	19760	19760	0
483	20230703	115700	159861040	19760	19760	19760	19760	0
484	20230703	115600	159861040	19760	19760	19760	19760	0
485	20230703	115500	159861040	19760	19760	19760	19760	0
486	20230703	115400	159861040	19760	19760	19760	19760	0
487	20230703	115300	159861040	19760	19760	19760	19760	0
488	20230703	115200	159861040	19760	19760	19760	19760	0
489	20230703	115100	159861040	19760	19760	19760	19760	0
490	20230703	115000	159861040	19760	19760	19760	19760	0
491	20230703	114900	159861040	19760	19760	19760	19760	0
492	20230703	114800	159861040	19760	19760	19760	19760	0
493	20230703	114700	159861040	19760	19760	19760	19760	0
494	20230703	114600	159861040	19760	19780	19780	19760	2
495	20230703	114500	159821500	19780	19780	19780	19780	0
496	20230703	114400	159821500	19780	19780	19780	19780	1
497	20230703	114300	159801720	19780	19780	19780	19780	0
498	20230703	114200	159801720	19780	19780	19780	19780	0
499	20230703	114100	159801720	19780	19780	19780	19780	0
500	20230703	114000	159801720	19780	19780	19780	19780	0
501	20230703	113900	159801720	19780	19780	19780	19780	87
502	20230703	113800	158080860	19790	19790	19790	19790	0
503	20230703	113700	158080860	19790	19790	19790	19790	9
504	20230703	113600	157902750	19790	19790	19790	19790	11
505	20230703	113500	157685060	19790	19790	19790	19790	15
506	20230703	113400	157388210	19790	19790	19790	19790	1
507	20230703	113300	157368420	19780	19790	19790	19780	11
508	20230703	113200	157150830	19780	19780	19780	19780	0
509	20230703	113100	157150830	19780	19780	19780	19780	1
510	20230703	113000	157131050	19780	19780	19780	19780	2
511	20230703	112900	157091490	19780	19780	19780	19780	0
512	20230703	112800	157091490	19780	19780	19780	19780	1
513	20230703	112700	157071710	19770	19770	19770	19770	0
514	20230703	112600	157071710	19770	19770	19770	19770	0
515	20230703	112500	157071710	19770	19770	19770	19770	0
516	20230703	112400	157071710	19770	19770	19770	19770	0
517	20230703	112300	157071710	19770	19770	19770	19770	0
518	20230703	112200	157071710	19770	19760	19770	19760	116
519	20230703	112100	154778400	19750	19750	19750	19750	15
520	20230703	112000	154482150	19750	19750	19750	19750	0
521	20230703	111900	154482150	19750	19740	19750	19740	80
522	20230703	111800	152902450	19730	19730	19730	19730	0
523	20230703	111700	152902450	19730	19730	19730	19730	0
524	20230703	111600	152902450	19730	19730	19730	19730	0
525	20230703	111500	152902450	19730	19730	19730	19730	0
526	20230703	111400	152902450	19730	19740	19740	19730	100
527	20230703	111300	150929400	19740	19740	19740	19740	0
528	20230703	111200	150929400	19740	19740	19740	19740	0
529	20230703	111100	150929400	19740	19740	19740	19740	0
530	20230703	111000	150929400	19740	19740	19740	19740	0
531	20230703	110900	150929400	19740	19740	19740	19740	32
532	20230703	110800	150297720	19740	19740	19740	19740	0
533	20230703	110700	150297720	19740	19740	19740	19740	0
534	20230703	110600	150297720	19740	19740	19740	19740	0
535	20230703	110500	150297720	19740	19740	19740	19740	0
536	20230703	110400	150297720	19740	19740	19740	19740	5
537	20230703	110300	150199020	19740	19740	19740	19740	7
538	20230703	110200	150060840	19730	19730	19730	19730	0
539	20230703	110100	150060840	19730	19730	19730	19730	0
540	20230703	110000	150060840	19730	19730	19730	19730	0
541	20230703	105900	150060840	19730	19730	19730	19730	0
542	20230703	105800	150060840	19730	19730	19730	19730	7
543	20230703	105700	149922730	19730	19730	19730	19730	5
544	20230703	105600	149824080	19720	19730	19730	19720	9
545	20230703	105500	149646560	19730	19730	19730	19730	1
546	20230703	105400	149626830	19730	19730	19730	19730	0
547	20230703	105300	149626830	19730	19730	19730	19730	0
548	20230703	105200	149626830	19730	19730	19730	19730	0
549	20230703	105100	149626830	19730	19730	19730	19730	9
550	20230703	105000	149449260	19720	19720	19720	19720	0
551	20230703	104900	149449260	19720	19720	19720	19720	0
552	20230703	104800	149449260	19720	19720	19720	19720	0
553	20230703	104700	149449260	19720	19720	19720	19720	0
554	20230703	104600	149449260	19720	19720	19720	19720	794
555	20230703	104500	133791580	19710	19710	19710	19710	0
556	20230703	104400	133791580	19710	19710	19710	19710	0
557	20230703	104300	133791580	19710	19710	19710	19710	107
558	20230703	104200	131682610	19710	19710	19710	19710	0
559	20230703	104100	131682610	19710	19710	19710	19710	0
560	20230703	104000	131682610	19710	19710	19710	19710	10
561	20230703	103900	131485510	19710	19710	19710	19710	0
562	20230703	103800	131485510	19710	19710	19710	19710	0
563	20230703	103700	131485510	19710	19710	19710	19710	0
564	20230703	103600	131485510	19710	19710	19710	19710	0
565	20230703	103500	131485510	19710	19710	19710	19710	0
566	20230703	103400	131485510	19710	19710	19710	19710	5
567	20230703	103300	131386960	19710	19710	19710	19710	0
568	20230703	103200	131386960	19710	19710	19710	19710	0
569	20230703	103100	131386960	19710	19710	19710	19710	0
570	20230703	103000	131386960	19710	19710	19710	19710	0
571	20230703	102900	131386960	19710	19710	19710	19710	0
572	20230703	102800	131386960	19710	19710	19710	19710	0
573	20230703	102700	131386960	19710	19710	19710	19710	0
574	20230703	102600	131386960	19710	19710	19710	19710	0
575	20230703	102500	131386960	19710	19710	19710	19710	17
576	20230703	102400	131051890	19720	19720	19720	19720	0
577	20230703	102300	131051890	19720	19720	19720	19720	0
578	20230703	102200	131051890	19720	19720	19720	19720	0
579	20230703	102100	131051890	19720	19720	19720	19720	0
580	20230703	102000	131051890	19720	19720	19720	19720	0
581	20230703	101900	131051890	19720	19720	19720	19720	58
582	20230703	101800	129908130	19710	19700	19710	19700	29
583	20230703	101700	129336570	19700	19700	19700	19700	6
584	20230703	101600	129218370	19710	19710	19710	19710	0
585	20230703	101500	129218370	19710	19710	19710	19710	0
586	20230703	101400	129218370	19710	19710	19710	19710	0
587	20230703	101300	129218370	19710	19710	19710	19710	5
588	20230703	101200	129119820	19610	19610	19610	19610	0
589	20230703	101100	129119820	19610	19640	19640	19610	74
590	20230703	101000	127668180	19650	19680	19680	19650	100
591	20230703	100900	125702380	19710	19710	19710	19710	0
592	20230703	100800	125702380	19710	19710	19710	19710	0
593	20230703	100700	125702380	19710	19710	19710	19710	0
594	20230703	100600	125702380	19710	19710	19710	19710	1
595	20230703	100500	125682670	19700	19700	19700	19700	158
596	20230703	100400	122570070	19700	19700	19700	19700	38
597	20230703	100300	121821470	19700	19700	19700	19700	0
598	20230703	100200	121821470	19700	19700	19700	19700	0
599	20230703	100100	121821470	19700	19700	19700	19700	0
600	20230703	100000	121821470	19700	19720	19720	19700	2
601	20230703	095900	121782050	19700	19700	19700	19700	1
602	20230703	095800	121762350	19700	19700	19720	19700	189
603	20230703	095700	118035820	19700	19700	19700	19700	0
604	20230703	095600	118035820	19700	19710	19710	19700	101
605	20230703	095500	116046110	19720	19720	19720	19720	0
606	20230703	095400	116046110	19720	19720	19720	19720	0
607	20230703	095300	116046110	19720	19720	19720	19720	1
608	20230703	095200	116026390	19720	19730	19730	19720	22
609	20230703	095100	115592390	19740	19740	19740	19740	0
610	20230703	095000	115592390	19740	19740	19740	19740	10
611	20230703	094900	115394990	19740	19740	19740	19740	2
612	20230703	094800	115355510	19740	19740	19740	19740	0
613	20230703	094700	115355510	19740	19740	19740	19740	0
614	20230703	094600	115355510	19740	19740	19740	19740	0
615	20230703	094500	115355510	19740	19740	19740	19740	10
616	20230703	094400	115158110	19730	19730	19730	19730	0
617	20230703	094300	115158110	19730	19730	19730	19730	9
618	20230703	094200	114980540	19740	19740	19740	19740	214
619	20230703	094100	110756180	19710	19580	19710	19580	2940
620	20230703	094000	53115500	19580	19580	19580	19580	60
621	20230703	093900	51940700	19580	19580	19580	19580	0
622	20230703	093800	51940700	19580	19580	19580	19580	2
623	20230703	093700	51901540	19580	19580	19580	19580	0
624	20230703	093600	51901540	19580	19580	19580	19580	0
625	20230703	093500	51901540	19580	19580	19580	19580	0
626	20230703	093400	51901540	19580	19580	19580	19580	0
627	20230703	093300	51901540	19580	19580	19580	19580	0
628	20230703	093200	51901540	19580	19580	19580	19580	1
629	20230703	093100	51881960	19530	19530	19530	19530	0
630	20230703	093000	51881960	19530	19530	19530	19530	0
631	20230703	092900	51881960	19530	19530	19530	19530	0
632	20230703	092800	51881960	19530	19530	19530	19530	0
633	20230703	092700	51881960	19530	19550	19550	19530	68
634	20230703	092600	50553740	19590	19590	19590	19590	0
635	20230703	092500	50553740	19590	19590	19590	19590	0
636	20230703	092400	50553740	19590	19530	19590	19530	862
637	20230703	092300	33692860	19530	19530	19530	19530	1
638	20230703	092200	33673330	19530	19530	19530	19530	0
639	20230703	092100	33673330	19530	19530	19530	19530	146
640	20230703	092000	30821950	19530	19530	19530	19530	0
641	20230703	091900	30821950	19530	19530	19530	19530	102
642	20230703	091800	28829890	19530	19530	19530	19530	10
643	20230703	091700	28634590	19530	19530	19530	19530	0
644	20230703	091600	28634590	19530	19540	19540	19530	71
645	20230703	091500	27247650	19540	19540	19540	19540	70
646	20230703	091400	25879850	19530	19530	19530	19530	0
647	20230703	091300	25879850	19530	19530	19530	19530	0
648	20230703	091200	25879850	19530	19530	19530	19530	1
649	20230703	091100	25860320	19530	19530	19530	19530	15
650	20230703	091000	25567370	19530	19530	19530	19530	4
651	20230703	090900	25489250	19540	19540	19540	19540	1
652	20230703	090800	25469710	19540	19540	19540	19540	1
653	20230703	090700	25450170	19550	19630	19630	19550	390
654	20230703	090600	17825590	19640	19640	19640	19640	0
655	20230703	090500	17825590	19640	19640	19640	19640	0
656	20230703	090400	17825590	19640	19690	19690	19640	372
657	20230703	090300	10519460	19710	19710	19710	19710	0
658	20230703	090200	10519460	19710	19690	19710	19690	11
659	20230703	090100	10302850	19550	19550	19550	19550	0
660	20230703	090000	10302850	19550	19550	19550	19550	527