KissMeData/147760/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200300	214951780	5290	5290	5290	5290	1064
3	20230707	200200	214951780	5290	5290	5290	5290	0
4	20230707	200100	214951780	5290	5290	5290	5290	0
5	20230707	200000	214951780	5290	5290	5290	5290	0
6	20230707	195900	214951780	5290	5290	5290	5290	0
7	20230707	195800	214951780	5290	5290	5290	5290	0
8	20230707	195700	214951780	5290	5290	5290	5290	0
9	20230707	195600	214951780	5290	5290	5290	5290	0
10	20230707	195500	214951780	5290	5290	5290	5290	0
11	20230707	195400	214951780	5290	5290	5290	5290	0
12	20230707	195300	214951780	5290	5290	5290	5290	0
13	20230707	195200	214951780	5290	5290	5290	5290	0
14	20230707	195100	214951780	5290	5290	5290	5290	0
15	20230707	195000	214951780	5290	5290	5290	5290	0
16	20230707	194900	214951780	5290	5290	5290	5290	0
17	20230707	194800	214951780	5290	5290	5290	5290	0
18	20230707	194700	214951780	5290	5290	5290	5290	0
19	20230707	194600	214951780	5290	5290	5290	5290	0
20	20230707	194500	214951780	5290	5290	5290	5290	0
21	20230707	194400	214951780	5290	5290	5290	5290	0
22	20230707	194300	214951780	5290	5290	5290	5290	0
23	20230707	194200	214951780	5290	5290	5290	5290	0
24	20230707	194100	214951780	5290	5290	5290	5290	0
25	20230707	194000	214951780	5290	5290	5290	5290	0
26	20230707	193900	214951780	5290	5290	5290	5290	0
27	20230707	193800	214951780	5290	5290	5290	5290	0
28	20230707	193700	214951780	5290	5290	5290	5290	0
29	20230707	193600	214951780	5290	5290	5290	5290	0
30	20230707	193500	214951780	5290	5290	5290	5290	0
31	20230707	193400	214951780	5290	5290	5290	5290	0
32	20230707	193300	214951780	5290	5290	5290	5290	1064
33	20230707	193200	214951780	5290	5290	5290	5290	0
34	20230707	193100	214951780	5290	5290	5290	5290	0
35	20230707	193000	214951780	5290	5290	5290	5290	0
36	20230707	192900	214951780	5290	5290	5290	5290	0
37	20230707	192800	214951780	5290	5290	5290	5290	0
38	20230707	192700	214951780	5290	5290	5290	5290	0
39	20230707	192600	214951780	5290	5290	5290	5290	0
40	20230707	192500	214951780	5290	5290	5290	5290	0
41	20230707	192400	214951780	5290	5290	5290	5290	0
42	20230707	192300	214951780	5290	5290	5290	5290	0
43	20230707	192200	214951780	5290	5290	5290	5290	0
44	20230707	192100	214951780	5290	5290	5290	5290	0
45	20230707	192000	214951780	5290	5290	5290	5290	0
46	20230707	191900	214951780	5290	5290	5290	5290	0
47	20230707	191800	214951780	5290	5290	5290	5290	0
48	20230707	191700	214951780	5290	5290	5290	5290	0
49	20230707	191600	214951780	5290	5290	5290	5290	0
50	20230707	191500	214951780	5290	5290	5290	5290	0
51	20230707	191400	214951780	5290	5290	5290	5290	0
52	20230707	191300	214951780	5290	5290	5290	5290	0
53	20230707	191200	214951780	5290	5290	5290	5290	0
54	20230707	191100	214951780	5290	5290	5290	5290	0
55	20230707	191000	214951780	5290	5290	5290	5290	0
56	20230707	190900	214951780	5290	5290	5290	5290	0
57	20230707	190800	214951780	5290	5290	5290	5290	0
58	20230707	190700	214951780	5290	5290	5290	5290	0
59	20230707	190600	214951780	5290	5290	5290	5290	0
60	20230707	190500	214951780	5290	5290	5290	5290	0
61	20230707	190400	214951780	5290	5290	5290	5290	0
62	20230707	190300	214951780	5290	5290	5290	5290	1064
63	20230707	190200	214951780	5290	5290	5290	5290	0
64	20230707	190100	214951780	5290	5290	5290	5290	0
65	20230707	190000	214951780	5290	5290	5290	5290	0
66	20230707	185900	214951780	5290	5290	5290	5290	0
67	20230707	185800	214951780	5290	5290	5290	5290	0
68	20230707	185700	214951780	5290	5290	5290	5290	0
69	20230707	185600	214951780	5290	5290	5290	5290	0
70	20230707	185500	214951780	5290	5290	5290	5290	0
71	20230707	185400	214951780	5290	5290	5290	5290	0
72	20230707	185300	214951780	5290	5290	5290	5290	0
73	20230707	185200	214951780	5290	5290	5290	5290	0
74	20230707	185100	214951780	5290	5290	5290	5290	0
75	20230707	185000	214951780	5290	5290	5290	5290	0
76	20230707	184900	214951780	5290	5290	5290	5290	0
77	20230707	184800	214951780	5290	5290	5290	5290	0
78	20230707	184700	214951780	5290	5290	5290	5290	0
79	20230707	184600	214951780	5290	5290	5290	5290	0
80	20230707	184500	214951780	5290	5290	5290	5290	0
81	20230707	184400	214951780	5290	5290	5290	5290	0
82	20230707	184300	214951780	5290	5290	5290	5290	0
83	20230707	184200	214951780	5290	5290	5290	5290	0
84	20230707	184100	214951780	5290	5290	5290	5290	0
85	20230707	184000	214951780	5290	5290	5290	5290	0
86	20230707	183900	214951780	5290	5290	5290	5290	0
87	20230707	183800	214951780	5290	5290	5290	5290	0
88	20230707	183700	214951780	5290	5290	5290	5290	0
89	20230707	183600	214951780	5290	5290	5290	5290	0
90	20230707	183500	214951780	5290	5290	5290	5290	0
91	20230707	183400	214951780	5290	5290	5290	5290	0
92	20230707	183300	214951780	5290	5290	5290	5290	1064
93	20230707	183200	214951780	5290	5290	5290	5290	0
94	20230707	183100	214951780	5290	5290	5290	5290	0
95	20230707	183000	214951780	5290	5290	5290	5290	0
96	20230707	182900	214951780	5290	5290	5290	5290	0
97	20230707	182800	214951780	5290	5290	5290	5290	0
98	20230707	182700	214951780	5290	5290	5290	5290	0
99	20230707	182600	214951780	5290	5290	5290	5290	0
100	20230707	182500	214951780	5290	5290	5290	5290	0
101	20230707	182400	214951780	5290	5290	5290	5290	0
102	20230707	182300	214951780	5290	5290	5290	5290	0
103	20230707	182200	214951780	5290	5290	5290	5290	0
104	20230707	182100	214951780	5290	5290	5290	5290	0
105	20230707	182000	214951780	5290	5290	5290	5290	0
106	20230707	181900	214951780	5290	5290	5290	5290	0
107	20230707	181800	214951780	5290	5290	5290	5290	0
108	20230707	181700	214951780	5290	5290	5290	5290	0
109	20230707	181600	214951780	5290	5290	5290	5290	0
110	20230707	181500	214951780	5290	5290	5290	5290	0
111	20230707	181400	214951780	5290	5290	5290	5290	0
112	20230707	181300	214951780	5290	5290	5290	5290	0
113	20230707	181200	214951780	5290	5290	5290	5290	0
114	20230707	181100	214951780	5290	5290	5290	5290	0
115	20230707	181000	214951780	5290	5290	5290	5290	0
116	20230707	180900	214951780	5290	5290	5290	5290	0
117	20230707	180800	214951780	5290	5290	5290	5290	0
118	20230707	180700	214951780	5290	5290	5290	5290	0
119	20230707	180600	214951780	5290	5290	5290	5290	0
120	20230707	180500	214951780	5290	5290	5290	5290	0
121	20230707	180400	214951780	5290	5290	5290	5290	0
122	20230707	180300	214951780	5290	5290	5290	5290	1064
123	20230707	180200	214951780	5290	5290	5290	5290	0
124	20230707	180100	214951780	5290	5290	5290	5290	0
125	20230707	180000	214951780	5290	5290	5290	5290	0
126	20230707	175900	214951780	5290	5290	5290	5290	0
127	20230707	175800	214951780	5290	5290	5290	5290	0
128	20230707	175700	214951780	5290	5290	5290	5290	0
129	20230707	175600	214951780	5290	5290	5290	5290	0
130	20230707	175500	214951780	5290	5290	5290	5290	0
131	20230707	175400	214951780	5290	5290	5290	5290	0
132	20230707	175300	214951780	5290	5290	5290	5290	0
133	20230707	175200	214951780	5290	5290	5290	5290	0
134	20230707	175100	214951780	5290	5290	5290	5290	0
135	20230707	175000	214951780	5290	5290	5290	5290	0
136	20230707	174900	214951780	5290	5290	5290	5290	0
137	20230707	174800	214951780	5290	5290	5290	5290	0
138	20230707	174700	214951780	5290	5290	5290	5290	0
139	20230707	174600	214951780	5290	5290	5290	5290	0
140	20230707	174500	214951780	5290	5290	5290	5290	0
141	20230707	174400	214951780	5290	5290	5290	5290	0
142	20230707	174300	214951780	5290	5290	5290	5290	0
143	20230707	174200	214951780	5290	5290	5290	5290	0
144	20230707	174100	214951780	5290	5290	5290	5290	0
145	20230707	174000	214951780	5290	5290	5290	5290	0
146	20230707	173900	214951780	5290	5290	5290	5290	0
147	20230707	173800	214951780	5290	5290	5290	5290	0
148	20230707	173700	214951780	5290	5290	5290	5290	0
149	20230707	173600	214951780	5290	5290	5290	5290	0
150	20230707	173500	214951780	5290	5290	5290	5290	0
151	20230707	173400	214951780	5290	5290	5290	5290	0
152	20230707	173300	214951780	5290	5290	5290	5290	1064
153	20230707	173200	214951780	5290	5290	5290	5290	0
154	20230707	173100	214951780	5290	5290	5290	5290	0
155	20230707	173000	214951780	5290	5290	5290	5290	0
156	20230707	172900	214951780	5290	5290	5290	5290	0
157	20230707	172800	214951780	5290	5290	5290	5290	0
158	20230707	172700	214951780	5290	5290	5290	5290	0
159	20230707	172600	214951780	5290	5290	5290	5290	0
160	20230707	172500	214951780	5290	5290	5290	5290	0
161	20230707	172400	214951780	5290	5290	5290	5290	0
162	20230707	172300	214951780	5290	5290	5290	5290	0
163	20230707	172200	214951780	5290	5290	5290	5290	0
164	20230707	172100	214951780	5290	5290	5290	5290	0
165	20230707	172000	214951780	5290	5290	5290	5290	0
166	20230707	171900	214951780	5290	5290	5290	5290	0
167	20230707	171800	214951780	5290	5290	5290	5290	0
168	20230707	171700	214951780	5290	5290	5290	5290	0
169	20230707	171600	214951780	5290	5290	5290	5290	0
170	20230707	171500	214951780	5290	5290	5290	5290	0
171	20230707	171400	214951780	5290	5290	5290	5290	0
172	20230707	171300	214951780	5290	5290	5290	5290	0
173	20230707	171200	214951780	5290	5290	5290	5290	0
174	20230707	171100	214951780	5290	5290	5290	5290	0
175	20230707	171000	214951780	5290	5290	5290	5290	0
176	20230707	170900	214951780	5290	5290	5290	5290	0
177	20230707	170800	214951780	5290	5290	5290	5290	0
178	20230707	170700	214951780	5290	5290	5290	5290	0
179	20230707	170600	214951780	5290	5290	5290	5290	0
180	20230707	170500	214951780	5290	5290	5290	5290	0
181	20230707	170400	214951780	5290	5290	5290	5290	0
182	20230707	170300	214951780	5290	5290	5290	5290	1064
183	20230707	170200	214951780	5290	5290	5290	5290	0
184	20230707	170100	214951780	5290	5290	5290	5290	0
185	20230707	170000	214951780	5290	5290	5290	5290	0
186	20230707	165900	214951780	5290	5290	5290	5290	0
187	20230707	165800	214951780	5290	5290	5290	5290	0
188	20230707	165700	214951780	5290	5290	5290	5290	0
189	20230707	165600	214951780	5290	5290	5290	5290	0
190	20230707	165500	214951780	5290	5290	5290	5290	0
191	20230707	165400	214951780	5290	5290	5290	5290	0
192	20230707	165300	214951780	5290	5290	5290	5290	0
193	20230707	165200	214951780	5290	5290	5290	5290	0
194	20230707	165100	214951780	5290	5290	5290	5290	0
195	20230707	165000	214951780	5290	5290	5290	5290	0
196	20230707	164900	214951780	5290	5290	5290	5290	0
197	20230707	164800	214951780	5290	5290	5290	5290	0
198	20230707	164700	214951780	5290	5290	5290	5290	0
199	20230707	164600	214951780	5290	5290	5290	5290	0
200	20230707	164500	214951780	5290	5290	5290	5290	0
201	20230707	164400	214951780	5290	5290	5290	5290	0
202	20230707	164300	214951780	5290	5290	5290	5290	0
203	20230707	164200	214951780	5290	5290	5290	5290	0
204	20230707	164100	214951780	5290	5290	5290	5290	0
205	20230707	164000	214951780	5290	5290	5290	5290	0
206	20230707	163900	214951780	5290	5290	5290	5290	0
207	20230707	163800	214951780	5290	5290	5290	5290	0
208	20230707	163700	214951780	5290	5290	5290	5290	0
209	20230707	163600	214951780	5290	5290	5290	5290	0
210	20230707	163500	214951780	5290	5290	5290	5290	0
211	20230707	163400	214951780	5290	5290	5290	5290	0
212	20230707	163300	214951780	5290	5290	5290	5290	1064
213	20230707	163200	214951780	5290	5290	5290	5290	0
214	20230707	163100	214951780	5290	5290	5290	5290	0
215	20230707	163000	214951780	5290	5290	5290	5290	0
216	20230707	162900	214951780	5290	5290	5290	5290	0
217	20230707	162800	214951780	5290	5290	5290	5290	0
218	20230707	162700	214951780	5290	5290	5290	5290	0
219	20230707	162600	214951780	5290	5290	5290	5290	0
220	20230707	162500	214951780	5290	5290	5290	5290	0
221	20230707	162400	214951780	5290	5290	5290	5290	0
222	20230707	162300	214951780	5290	5290	5290	5290	0
223	20230707	162200	214951780	5290	5290	5290	5290	0
224	20230707	162100	214951780	5290	5290	5290	5290	0
225	20230707	162000	214951780	5290	5290	5290	5290	0
226	20230707	161900	214951780	5290	5290	5290	5290	0
227	20230707	161800	214951780	5290	5290	5290	5290	0
228	20230707	161700	214951780	5290	5290	5290	5290	0
229	20230707	161600	214951780	5290	5290	5290	5290	0
230	20230707	161500	214951780	5290	5290	5290	5290	0
231	20230707	161400	214951780	5290	5290	5290	5290	0
232	20230707	161300	214951780	5290	5290	5290	5290	0
233	20230707	161200	214951780	5290	5290	5290	5290	0
234	20230707	161100	214951780	5290	5290	5290	5290	0
235	20230707	161000	214951780	5290	5290	5290	5290	0
236	20230707	160900	214951780	5290	5290	5290	5290	0
237	20230707	160800	214951780	5290	5290	5290	5290	0
238	20230707	160700	214951780	5290	5290	5290	5290	0
239	20230707	160600	214951780	5290	5290	5290	5290	0
240	20230707	160500	214951780	5290	5290	5290	5290	0
241	20230707	160400	214951780	5290	5290	5290	5290	0
242	20230707	160300	214951780	5290	5290	5290	5290	1064
243	20230707	160200	214951780	5290	5290	5290	5290	0
244	20230707	160100	214951780	5290	5290	5290	5290	0
245	20230707	160000	214951780	5290	5290	5290	5290	0
246	20230707	155900	214951780	5290	5290	5290	5290	0
247	20230707	155800	214951780	5290	5290	5290	5290	0
248	20230707	155700	214951780	5290	5290	5290	5290	0
249	20230707	155600	214951780	5290	5290	5290	5290	0
250	20230707	155500	214951780	5290	5290	5290	5290	0
251	20230707	155400	214951780	5290	5290	5290	5290	0
252	20230707	155300	214951780	5290	5290	5290	5290	0
253	20230707	155200	214951780	5290	5290	5290	5290	0
254	20230707	155100	214951780	5290	5290	5290	5290	0
255	20230707	155000	214951780	5290	5290	5290	5290	0
256	20230707	154900	214951780	5290	5290	5290	5290	0
257	20230707	154800	214951780	5290	5290	5290	5290	0
258	20230707	154700	214951780	5290	5290	5290	5290	0
259	20230707	154600	214951780	5290	5290	5290	5290	0
260	20230707	154500	214951780	5290	5290	5290	5290	0
261	20230707	154400	214951780	5290	5290	5290	5290	0
262	20230707	154300	214951780	5290	5290	5290	5290	0
263	20230707	154200	214951780	5290	5290	5290	5290	0
264	20230707	154100	214951780	5290	5290	5290	5290	0
265	20230707	154000	214951780	5290	5290	5290	5290	0
266	20230707	153900	214951780	5290	5290	5290	5290	0
267	20230707	153800	214951780	5290	5290	5290	5290	0
268	20230707	153700	214951780	5290	5290	5290	5290	0
269	20230707	153600	214951780	5290	5290	5290	5290	0
270	20230707	153500	214951780	5290	5290	5290	5290	0
271	20230707	153400	214951780	5290	5290	5290	5290	0
272	20230707	153300	214951780	5290	5290	5290	5290	1064
273	20230707	153200	214951780	5290	5290	5290	5290	0
274	20230707	153100	214951780	5290	5290	5290	5290	0
275	20230707	153000	214951780	5290	5290	5290	5290	1064
276	20230707	152900	209323220	5280	5280	5280	5280	0
277	20230707	152800	209323220	5280	5280	5280	5280	0
278	20230707	152700	209323220	5280	5280	5280	5280	0
279	20230707	152600	209323220	5280	5280	5280	5280	0
280	20230707	152500	209323220	5280	5280	5280	5280	0
281	20230707	152400	209323220	5280	5280	5280	5280	0
282	20230707	152300	209323220	5280	5280	5280	5280	0
283	20230707	152200	209323220	5280	5280	5280	5280	0
284	20230707	152100	209323220	5280	5280	5280	5280	0
285	20230707	152000	209323220	5280	5280	5280	5280	0
286	20230707	151900	209323220	5280	5250	5280	5250	700
287	20230707	151800	205647410	5250	5250	5250	5250	25
288	20230707	151700	205516160	5230	5230	5230	5230	0
289	20230707	151600	205516160	5230	5230	5230	5230	0
290	20230707	151500	205516160	5230	5230	5230	5230	192
291	20230707	151400	204512000	5230	5230	5230	5230	0
292	20230707	151300	204512000	5230	5230	5230	5230	403
293	20230707	151200	202404310	5230	5230	5230	5230	0
294	20230707	151100	202404310	5230	5230	5230	5230	0
295	20230707	151000	202404310	5230	5230	5230	5230	64
296	20230707	150900	202069590	5230	5230	5230	5230	0
297	20230707	150800	202069590	5230	5230	5230	5230	0
298	20230707	150700	202069590	5230	5230	5230	5230	0
299	20230707	150600	202069590	5230	5230	5230	5230	1
300	20230707	150500	202064360	5230	5230	5230	5230	0
301	20230707	150400	202064360	5230	5230	5230	5230	0
302	20230707	150300	202064360	5230	5230	5230	5230	0
303	20230707	150200	202064360	5230	5230	5230	5230	0
304	20230707	150100	202064360	5230	5230	5230	5220	45
305	20230707	150000	201829020	5210	5210	5210	5210	0
306	20230707	145900	201829020	5210	5210	5210	5210	0
307	20230707	145800	201829020	5210	5210	5210	5210	0
308	20230707	145700	201829020	5210	5210	5210	5210	0
309	20230707	145600	201829020	5210	5210	5210	5210	0
310	20230707	145500	201829020	5210	5210	5210	5210	0
311	20230707	145400	201829020	5210	5210	5210	5210	0
312	20230707	145300	201829020	5210	5210	5210	5210	0
313	20230707	145200	201829020	5210	5210	5210	5210	0
314	20230707	145100	201829020	5210	5210	5210	5210	0
315	20230707	145000	201829020	5210	5210	5210	5210	47
316	20230707	144900	201584150	5240	5240	5240	5240	0
317	20230707	144800	201584150	5240	5240	5240	5240	0
318	20230707	144700	201584150	5240	5240	5240	5240	0
319	20230707	144600	201584150	5240	5240	5240	5240	0
320	20230707	144500	201584150	5240	5240	5240	5240	0
321	20230707	144400	201584150	5240	5240	5240	5240	0
322	20230707	144300	201584150	5240	5240	5240	5240	0
323	20230707	144200	201584150	5240	5240	5240	5240	0
324	20230707	144100	201584150	5240	5240	5240	5240	1
325	20230707	144000	201578910	5240	5240	5240	5240	0
326	20230707	143900	201578910	5240	5240	5240	5240	0
327	20230707	143800	201578910	5240	5240	5240	5240	0
328	20230707	143700	201578910	5240	5240	5240	5240	10
329	20230707	143600	201526510	5240	5240	5240	5240	0
330	20230707	143500	201526510	5240	5240	5240	5240	1
331	20230707	143400	201521270	5240	5240	5240	5240	0
332	20230707	143300	201521270	5240	5240	5240	5240	0
333	20230707	143200	201521270	5240	5240	5240	5240	0
334	20230707	143100	201521270	5240	5240	5240	5240	0
335	20230707	143000	201521270	5240	5240	5240	5240	0
336	20230707	142900	201521270	5240	5240	5240	5240	0
337	20230707	142800	201521270	5240	5240	5240	5240	0
338	20230707	142700	201521270	5240	5240	5240	5240	0
339	20230707	142600	201521270	5240	5240	5240	5240	0
340	20230707	142500	201521270	5240	5240	5240	5240	0
341	20230707	142400	201521270	5240	5240	5240	5240	99
342	20230707	142300	201002510	5210	5210	5210	5210	0
343	20230707	142200	201002510	5210	5210	5210	5210	0
344	20230707	142100	201002510	5210	5210	5210	5210	0
345	20230707	142000	201002510	5210	5210	5210	5210	0
346	20230707	141900	201002510	5210	5210	5210	5210	17
347	20230707	141800	200913940	5210	5220	5220	5210	19
348	20230707	141700	200814940	5240	5220	5240	5220	45
349	20230707	141600	200579780	5220	5220	5220	5220	0
350	20230707	141500	200579780	5220	5220	5220	5220	0
351	20230707	141400	200579780	5220	5220	5220	5220	0
352	20230707	141300	200579780	5220	5220	5220	5220	0
353	20230707	141200	200579780	5220	5220	5220	5220	0
354	20230707	141100	200579780	5220	5220	5220	5220	0
355	20230707	141000	200579780	5220	5230	5230	5220	500
356	20230707	140900	197969730	5260	5260	5260	5260	0
357	20230707	140800	197969730	5260	5260	5260	5260	0
358	20230707	140700	197969730	5260	5260	5260	5260	0
359	20230707	140600	197969730	5260	5260	5260	5260	0
360	20230707	140500	197969730	5260	5260	5260	5260	0
361	20230707	140400	197969730	5260	5260	5260	5260	2
362	20230707	140300	197959210	5250	5250	5250	5250	0
363	20230707	140200	197959210	5250	5250	5250	5250	1
364	20230707	140100	197953960	5270	5270	5270	5270	0
365	20230707	140000	197953960	5270	5270	5270	5270	0
366	20230707	135900	197953960	5270	5270	5270	5270	0
367	20230707	135800	197953960	5270	5260	5270	5260	35
368	20230707	135700	197769790	5260	5260	5260	5260	0
369	20230707	135600	197769790	5260	5260	5260	5260	0
370	20230707	135500	197769790	5260	5260	5260	5260	0
371	20230707	135400	197769790	5260	5260	5260	5260	0
372	20230707	135300	197769790	5260	5260	5260	5260	0
373	20230707	135200	197769790	5260	5260	5260	5260	0
374	20230707	135100	197769790	5260	5260	5260	5260	0
375	20230707	135000	197769790	5260	5260	5260	5260	0
376	20230707	134900	197769790	5260	5260	5260	5260	0
377	20230707	134800	197769790	5260	5260	5260	5260	0
378	20230707	134700	197769790	5260	5260	5260	5260	0
379	20230707	134600	197769790	5260	5260	5260	5260	0
380	20230707	134500	197769790	5260	5260	5260	5260	0
381	20230707	134400	197769790	5260	5260	5260	5260	0
382	20230707	134300	197769790	5260	5260	5260	5260	8
383	20230707	134200	197727710	5230	5230	5230	5230	0
384	20230707	134100	197727710	5230	5230	5230	5230	0
385	20230707	134000	197727710	5230	5230	5230	5230	47
386	20230707	133900	197481900	5290	5230	5290	5230	125
387	20230707	133800	196827750	5210	5210	5210	5210	0
388	20230707	133700	196827750	5210	5210	5210	5210	0
389	20230707	133600	196827750	5210	5210	5210	5210	0
390	20230707	133500	196827750	5210	5210	5210	5210	0
391	20230707	133400	196827750	5210	5210	5210	5210	0
392	20230707	133300	196827750	5210	5220	5220	5210	540
393	20230707	133200	194012350	5240	5240	5240	5240	0
394	20230707	133100	194012350	5240	5240	5240	5240	1
395	20230707	133000	194007110	5240	5240	5240	5240	0
396	20230707	132900	194007110	5240	5240	5240	5240	0
397	20230707	132800	194007110	5240	5240	5240	5240	21
398	20230707	132700	193897070	5240	5240	5240	5240	42
399	20230707	132600	193676990	5190	5190	5190	5190	0
400	20230707	132500	193676990	5190	5190	5190	5190	0
401	20230707	132400	193676990	5190	5190	5190	5190	0
402	20230707	132300	193676990	5190	5190	5190	5190	0
403	20230707	132200	193676990	5190	5190	5190	5190	0
404	20230707	132100	193676990	5190	5220	5220	5190	59
405	20230707	132000	193370240	5230	5230	5230	5230	0
406	20230707	131900	193370240	5230	5230	5230	5230	0
407	20230707	131800	193370240	5230	5230	5230	5230	0
408	20230707	131700	193370240	5230	5230	5230	5230	0
409	20230707	131600	193370240	5230	5230	5230	5230	0
410	20230707	131500	193370240	5230	5230	5230	5230	0
411	20230707	131400	193370240	5230	5230	5230	5230	0
412	20230707	131300	193370240	5230	5230	5230	5230	0
413	20230707	131200	193370240	5230	5230	5230	5230	0
414	20230707	131100	193370240	5230	5230	5230	5230	0
415	20230707	131000	193370240	5230	5230	5230	5230	0
416	20230707	130900	193370240	5230	5230	5230	5230	0
417	20230707	130800	193370240	5230	5230	5230	5230	0
418	20230707	130700	193370240	5230	5230	5230	5230	0
419	20230707	130600	193370240	5230	5230	5230	5230	0
420	20230707	130500	193370240	5230	5230	5230	5230	0
421	20230707	130400	193370240	5230	5230	5230	5230	202
422	20230707	130300	192313780	5240	5240	5240	5240	0
423	20230707	130200	192313780	5240	5240	5240	5240	0
424	20230707	130100	192313780	5240	5250	5250	5240	396
425	20230707	130000	190235340	5340	5340	5340	5340	0
426	20230707	125900	190235340	5340	5340	5340	5340	0
427	20230707	125800	190235340	5340	5340	5340	5340	0
428	20230707	125700	190235340	5340	5340	5340	5340	0
429	20230707	125600	190235340	5340	5340	5340	5340	0
430	20230707	125500	190235340	5340	5340	5340	5340	0
431	20230707	125400	190235340	5340	5280	5340	5280	15
432	20230707	125300	190155910	5240	5240	5240	5240	1
433	20230707	125200	190150670	5280	5280	5280	5280	0
434	20230707	125100	190150670	5280	5280	5280	5280	0
435	20230707	125000	190150670	5280	5280	5280	5280	0
436	20230707	124900	190150670	5280	5280	5280	5280	0
437	20230707	124800	190150670	5280	5280	5280	5280	0
438	20230707	124700	190150670	5280	5280	5280	5280	0
439	20230707	124600	190150670	5280	5280	5280	5280	0
440	20230707	124500	190150670	5280	5280	5280	5280	1
441	20230707	124400	190145390	5280	5280	5280	5280	0
442	20230707	124300	190145390	5280	5280	5280	5280	59
443	20230707	124200	189833870	5290	5290	5290	5290	0
444	20230707	124100	189833870	5290	5290	5290	5290	8
445	20230707	124000	189791550	5250	5290	5300	5250	316
446	20230707	123900	188119910	5350	5350	5350	5350	0
447	20230707	123800	188119910	5350	5300	5350	5300	15
448	20230707	123700	188040160	5340	5340	5340	5340	0
449	20230707	123600	188040160	5340	5340	5340	5340	0
450	20230707	123500	188040160	5340	5340	5340	5340	0
451	20230707	123400	188040160	5340	5340	5340	5340	0
452	20230707	123300	188040160	5340	5340	5340	5340	48
453	20230707	123200	187783840	5350	5290	5350	5290	630
454	20230707	123100	184436560	5290	5290	5290	5290	10
455	20230707	123000	184383660	5280	5280	5280	5280	5
456	20230707	122900	184357260	5330	5300	5330	5300	50
457	20230707	122800	184091960	5300	5300	5300	5300	0
458	20230707	122700	184091960	5300	5300	5300	5300	440
459	20230707	122600	181759960	5300	5300	5300	5300	0
460	20230707	122500	181759960	5300	5300	5300	5300	0
461	20230707	122400	181759960	5300	5290	5300	5290	120
462	20230707	122300	181124970	5280	5280	5280	5280	0
463	20230707	122200	181124970	5280	5250	5280	5250	890
464	20230707	122100	176440530	5230	5230	5230	5230	0
465	20230707	122000	176440530	5230	5230	5230	5230	82
466	20230707	121900	176011670	5250	5250	5250	5250	0
467	20230707	121800	176011670	5250	5250	5250	5250	0
468	20230707	121700	176011670	5250	5250	5250	5250	656
469	20230707	121600	172567670	5250	5250	5250	5250	0
470	20230707	121500	172567670	5250	5250	5250	5250	0
471	20230707	121400	172567670	5250	5250	5250	5250	0
472	20230707	121300	172567670	5250	5250	5250	5250	0
473	20230707	121200	172567670	5250	5250	5250	5250	0
474	20230707	121100	172567670	5250	5230	5250	5200	2639
475	20230707	121000	158835740	5220	5220	5220	5220	0
476	20230707	120900	158835740	5220	5230	5230	5220	310
477	20230707	120800	157217340	5220	5220	5220	5220	560
478	20230707	120700	154294140	5250	5250	5250	5250	0
479	20230707	120600	154294140	5250	5250	5250	5250	0
480	20230707	120500	154294140	5250	5250	5250	5250	0
481	20230707	120400	154294140	5250	5250	5250	5250	0
482	20230707	120300	154294140	5250	5250	5250	5250	0
483	20230707	120200	154294140	5250	5250	5250	5250	0
484	20230707	120100	154294140	5250	5250	5250	5250	0
485	20230707	120000	154294140	5250	5250	5250	5250	0
486	20230707	115900	154294140	5250	5250	5250	5250	10
487	20230707	115800	154241640	5280	5280	5280	5280	0
488	20230707	115700	154241640	5280	5280	5280	5280	0
489	20230707	115600	154241640	5280	5270	5280	5270	120
490	20230707	115500	153609150	5270	5240	5270	5240	300
491	20230707	115400	152033590	5250	5250	5250	5250	0
492	20230707	115300	152033590	5250	5250	5250	5250	0
493	20230707	115200	152033590	5250	5250	5250	5250	0
494	20230707	115100	152033590	5250	5210	5250	5200	1600
495	20230707	115000	143706510	5250	5250	5250	5250	0
496	20230707	114900	143706510	5250	5250	5250	5250	0
497	20230707	114800	143706510	5250	5250	5250	5250	0
498	20230707	114700	143706510	5250	5230	5250	5210	1153
499	20230707	114600	137690430	5250	5250	5250	5250	0
500	20230707	114500	137690430	5250	5250	5250	5250	0
501	20230707	114400	137690430	5250	5250	5250	5250	95
502	20230707	114300	137191680	5250	5230	5250	5230	46
503	20230707	114200	136950380	5250	5250	5250	5250	400
504	20230707	114100	134850380	5250	5230	5250	5230	1012
505	20230707	114000	129557380	5270	5270	5270	5270	0
506	20230707	113900	129557380	5270	5270	5270	5270	0
507	20230707	113800	129557380	5270	5270	5270	5270	0
508	20230707	113700	129557380	5270	5270	5270	5270	0
509	20230707	113600	129557380	5270	5270	5270	5270	0
510	20230707	113500	129557380	5270	5270	5270	5270	0
511	20230707	113400	129557380	5270	5270	5270	5270	0
512	20230707	113300	129557380	5270	5270	5270	5270	0
513	20230707	113200	129557380	5270	5270	5270	5270	0
514	20230707	113100	129557380	5270	5270	5270	5270	5
515	20230707	113000	129531030	5250	5250	5250	5250	500
516	20230707	112900	126906030	5270	5270	5270	5270	0
517	20230707	112800	126906030	5270	5240	5270	5240	9
518	20230707	112700	126858740	5240	5240	5240	5240	0
519	20230707	112600	126858740	5240	5240	5240	5240	311
520	20230707	112500	125229100	5240	5240	5240	5240	0
521	20230707	112400	125229100	5240	5240	5240	5240	24
522	20230707	112300	125103340	5240	5240	5240	5240	200
523	20230707	112200	124055340	5220	5220	5220	5220	20
524	20230707	112100	123950940	5180	5180	5180	5180	0
525	20230707	112000	123950940	5180	5180	5180	5180	0
526	20230707	111900	123950940	5180	5180	5180	5180	0
527	20230707	111800	123950940	5180	5180	5180	5180	0
528	20230707	111700	123950940	5180	5180	5180	5180	0
529	20230707	111600	123950940	5180	5200	5200	5180	140
530	20230707	111500	123224140	5240	5240	5240	5240	0
531	20230707	111400	123224140	5240	5240	5240	5240	0
532	20230707	111300	123224140	5240	5240	5240	5240	0
533	20230707	111200	123224140	5240	5240	5240	5240	0
534	20230707	111100	123224140	5240	5240	5240	5240	4
535	20230707	111000	123203180	5250	5250	5250	5250	0
536	20230707	110900	123203180	5250	5250	5250	5250	0
537	20230707	110800	123203180	5250	5230	5250	5230	50
538	20230707	110700	122941160	5250	5250	5250	5250	0
539	20230707	110600	122941160	5250	5220	5250	5200	227
540	20230707	110500	121758100	5220	5220	5220	5220	0
541	20230707	110400	121758100	5220	5220	5220	5220	0
542	20230707	110300	121758100	5220	5220	5220	5220	0
543	20230707	110200	121758100	5220	5220	5220	5220	0
544	20230707	110100	121758100	5220	5220	5220	5220	0
545	20230707	110000	121758100	5220	5220	5220	5220	0
546	20230707	105900	121758100	5220	5220	5220	5220	0
547	20230707	105800	121758100	5220	5220	5220	5220	0
548	20230707	105700	121758100	5220	5220	5220	5220	0
549	20230707	105600	121758100	5220	5220	5220	5220	0
550	20230707	105500	121758100	5220	5220	5220	5220	0
551	20230707	105400	121758100	5220	5220	5220	5220	0
552	20230707	105300	121758100	5220	5220	5220	5220	0
553	20230707	105200	121758100	5220	5220	5220	5220	0
554	20230707	105100	121758100	5220	5210	5220	5210	6
555	20230707	105000	121726790	5190	5190	5190	5190	0
556	20230707	104900	121726790	5190	5190	5190	5190	0
557	20230707	104800	121726790	5190	5190	5190	5190	0
558	20230707	104700	121726790	5190	5190	5190	5190	0
559	20230707	104600	121726790	5190	5190	5190	5190	0
560	20230707	104500	121726790	5190	5190	5190	5190	0
561	20230707	104400	121726790	5190	5190	5190	5190	0
562	20230707	104300	121726790	5190	5190	5190	5190	0
563	20230707	104200	121726790	5190	5190	5190	5190	0
564	20230707	104100	121726790	5190	5190	5190	5190	29
565	20230707	104000	121576280	5190	5190	5190	5190	0
566	20230707	103900	121576280	5190	5190	5190	5190	0
567	20230707	103800	121576280	5190	5190	5190	5190	0
568	20230707	103700	121576280	5190	5190	5190	5190	0
569	20230707	103600	121576280	5190	5190	5190	5190	0
570	20230707	103500	121576280	5190	5190	5190	5190	16
571	20230707	103400	121493240	5190	5190	5190	5190	0
572	20230707	103300	121493240	5190	5190	5190	5190	0
573	20230707	103200	121493240	5190	5190	5190	5190	0
574	20230707	103100	121493240	5190	5190	5190	5190	10
575	20230707	103000	121441340	5210	5210	5210	5210	50
576	20230707	102900	121180840	5210	5210	5210	5210	0
577	20230707	102800	121180840	5210	5210	5210	5210	0
578	20230707	102700	121180840	5210	5210	5210	5210	0
579	20230707	102600	121180840	5210	5210	5210	5210	0
580	20230707	102500	121180840	5210	5210	5210	5210	0
581	20230707	102400	121180840	5210	5210	5210	5210	0
582	20230707	102300	121180840	5210	5210	5210	5210	0
583	20230707	102200	121180840	5210	5210	5210	5210	0
584	20230707	102100	121180840	5210	5200	5210	5200	100
585	20230707	102000	120659900	5190	5190	5190	5190	190
586	20230707	101900	119673800	5200	5200	5200	5200	0
587	20230707	101800	119673800	5200	5200	5200	5200	0
588	20230707	101700	119673800	5200	5200	5200	5200	0
589	20230707	101600	119673800	5200	5200	5200	5200	0
590	20230707	101500	119673800	5200	5200	5200	5200	94
591	20230707	101400	119185000	5190	5190	5190	5190	157
592	20230707	101300	118370170	5190	5190	5190	5190	30
593	20230707	101200	118214470	5190	5190	5190	5190	10
594	20230707	101100	118162570	5170	5170	5170	5170	0
595	20230707	101000	118162570	5170	5170	5170	5170	0
596	20230707	100900	118162570	5170	5170	5170	5170	0
597	20230707	100800	118162570	5170	5170	5170	5170	2
598	20230707	100700	118152230	5170	5170	5170	5170	0
599	20230707	100600	118152230	5170	5170	5170	5170	0
600	20230707	100500	118152230	5170	5170	5170	5170	74
601	20230707	100400	117769650	5170	5170	5170	5170	102
602	20230707	100300	117242310	5190	5140	5190	5140	5
603	20230707	100200	117216410	5160	5120	5160	5120	2537
604	20230707	100100	104136070	5100	5180	5180	5090	8769
605	20230707	100000	59364190	5180	5180	5180	5180	1
606	20230707	095900	59359010	5190	5190	5190	5190	9
607	20230707	095800	59312300	5190	5190	5190	5190	4
608	20230707	095700	59291540	5190	5190	5190	5150	14
609	20230707	095600	59219260	5180	5210	5210	5160	4861
610	20230707	095500	34127940	5210	5210	5210	5210	0
611	20230707	095400	34127940	5210	5210	5210	5210	1
612	20230707	095300	34122730	5300	5300	5300	5300	0
613	20230707	095200	34122730	5300	5300	5300	5300	0
614	20230707	095100	34122730	5300	5300	5300	5300	0
615	20230707	095000	34122730	5300	5300	5300	5300	0
616	20230707	094900	34122730	5300	5300	5300	5300	0
617	20230707	094800	34122730	5300	5300	5300	5300	0
618	20230707	094700	34122730	5300	5300	5300	5300	0
619	20230707	094600	34122730	5300	5300	5300	5300	0
620	20230707	094500	34122730	5300	5300	5300	5300	0
621	20230707	094400	34122730	5300	5270	5300	5270	250
622	20230707	094300	32798330	5290	5290	5290	5290	0
623	20230707	094200	32798330	5290	5290	5290	5290	0
624	20230707	094100	32798330	5290	5290	5290	5290	0
625	20230707	094000	32798330	5290	5290	5290	5290	0
626	20230707	093900	32798330	5290	5270	5290	5190	26
627	20230707	093800	32661170	5220	5220	5220	5220	0
628	20230707	093700	32661170	5220	5210	5270	5180	241
629	20230707	093600	31408200	5290	5270	5290	5270	3
630	20230707	093500	31392370	5290	5290	5290	5290	2
631	20230707	093400	31381790	5300	5290	5300	5290	500
632	20230707	093300	28731830	5280	5290	5300	5280	500
633	20230707	093200	26085120	5290	5290	5290	5290	0
634	20230707	093100	26085120	5290	5290	5290	5290	0
635	20230707	093000	26085120	5290	5290	5290	5290	0
636	20230707	092900	26085120	5290	5290	5290	5290	0
637	20230707	092800	26085120	5290	5290	5290	5290	8
638	20230707	092700	26042800	5210	5210	5210	5210	0
639	20230707	092600	26042800	5210	5210	5210	5210	260
640	20230707	092500	24688200	5170	5170	5170	5170	0
641	20230707	092400	24688200	5170	5170	5170	5170	404
642	20230707	092300	22599520	5200	5200	5200	5200	0
643	20230707	092200	22599520	5200	5180	5200	5180	536
644	20230707	092100	19812420	5180	5180	5190	5180	80
645	20230707	092000	19397780	5200	5140	5200	5140	780
646	20230707	091900	15376700	5200	5200	5200	5200	1
647	20230707	091800	15371500	5200	5200	5200	5200	1
648	20230707	091700	15366300	5200	5200	5200	5200	5
649	20230707	091600	15340300	5200	5200	5200	5200	24
650	20230707	091500	15215500	5200	5240	5240	5200	506
651	20230707	091400	12569720	5250	5250	5250	5250	334
652	20230707	091300	10816220	5260	5260	5260	5260	0
653	20230707	091200	10816220	5260	5260	5260	5260	8
654	20230707	091100	10774140	5370	5370	5370	5370	0
655	20230707	091000	10774140	5370	5370	5370	5370	0
656	20230707	090900	10774140	5370	5360	5370	5360	200
657	20230707	090800	9700300	5380	5380	5380	5380	0
658	20230707	090700	9700300	5380	5350	5380	5350	105
659	20230707	090600	9138400	5350	5350	5350	5350	10
660	20230707	090500	9084900	5350	5290	5350	5290	48
661	20230707	090400	8830320	5290	5280	5290	5280	5
662	20230707	090300	8803890	5280	5280	5280	5280	138
663	20230707	090200	8075250	5300	5300	5300	5300	0
664	20230707	090100	8075250	5300	5300	5300	5300	300
665	20230707	090000	6485250	5310	5290	5330	5250	1228