KissMeData/148250/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200800	119960660	7880	7880	7880	7880	1296
3	20230706	200700	119960660	7880	7880	7880	7880	0
4	20230706	200600	119960660	7880	7880	7880	7880	0
5	20230706	200500	119960660	7880	7880	7880	7880	0
6	20230706	200400	119960660	7880	7880	7880	7880	0
7	20230706	200300	119960660	7880	7880	7880	7880	0
8	20230706	200200	119960660	7880	7880	7880	7880	0
9	20230706	200100	119960660	7880	7880	7880	7880	0
10	20230706	200000	119960660	7880	7880	7880	7880	0
11	20230706	195900	119960660	7880	7880	7880	7880	0
12	20230706	195800	119960660	7880	7880	7880	7880	0
13	20230706	195700	119960660	7880	7880	7880	7880	0
14	20230706	195600	119960660	7880	7880	7880	7880	0
15	20230706	195500	119960660	7880	7880	7880	7880	0
16	20230706	195400	119960660	7880	7880	7880	7880	0
17	20230706	195300	119960660	7880	7880	7880	7880	0
18	20230706	195200	119960660	7880	7880	7880	7880	0
19	20230706	195100	119960660	7880	7880	7880	7880	0
20	20230706	195000	119960660	7880	7880	7880	7880	0
21	20230706	194900	119960660	7880	7880	7880	7880	0
22	20230706	194800	119960660	7880	7880	7880	7880	0
23	20230706	194700	119960660	7880	7880	7880	7880	0
24	20230706	194600	119960660	7880	7880	7880	7880	0
25	20230706	194500	119960660	7880	7880	7880	7880	0
26	20230706	194400	119960660	7880	7880	7880	7880	0
27	20230706	194300	119960660	7880	7880	7880	7880	0
28	20230706	194200	119960660	7880	7880	7880	7880	0
29	20230706	194100	119960660	7880	7880	7880	7880	0
30	20230706	194000	119960660	7880	7880	7880	7880	0
31	20230706	193900	119960660	7880	7880	7880	7880	0
32	20230706	193800	119960660	7880	7880	7880	7880	1296
33	20230706	193700	119960660	7880	7880	7880	7880	0
34	20230706	193600	119960660	7880	7880	7880	7880	0
35	20230706	193500	119960660	7880	7880	7880	7880	0
36	20230706	193400	119960660	7880	7880	7880	7880	0
37	20230706	193300	119960660	7880	7880	7880	7880	0
38	20230706	193200	119960660	7880	7880	7880	7880	0
39	20230706	193100	119960660	7880	7880	7880	7880	0
40	20230706	193000	119960660	7880	7880	7880	7880	0
41	20230706	192900	119960660	7880	7880	7880	7880	0
42	20230706	192800	119960660	7880	7880	7880	7880	0
43	20230706	192700	119960660	7880	7880	7880	7880	0
44	20230706	192600	119960660	7880	7880	7880	7880	0
45	20230706	192500	119960660	7880	7880	7880	7880	0
46	20230706	192400	119960660	7880	7880	7880	7880	0
47	20230706	192300	119960660	7880	7880	7880	7880	0
48	20230706	192200	119960660	7880	7880	7880	7880	0
49	20230706	192100	119960660	7880	7880	7880	7880	0
50	20230706	192000	119960660	7880	7880	7880	7880	0
51	20230706	191900	119960660	7880	7880	7880	7880	0
52	20230706	191800	119960660	7880	7880	7880	7880	0
53	20230706	191700	119960660	7880	7880	7880	7880	0
54	20230706	191600	119960660	7880	7880	7880	7880	0
55	20230706	191500	119960660	7880	7880	7880	7880	0
56	20230706	191400	119960660	7880	7880	7880	7880	0
57	20230706	191300	119960660	7880	7880	7880	7880	0
58	20230706	191200	119960660	7880	7880	7880	7880	0
59	20230706	191100	119960660	7880	7880	7880	7880	0
60	20230706	191000	119960660	7880	7880	7880	7880	0
61	20230706	190900	119960660	7880	7880	7880	7880	0
62	20230706	190800	119960660	7880	7880	7880	7880	1296
63	20230706	190700	119960660	7880	7880	7880	7880	0
64	20230706	190600	119960660	7880	7880	7880	7880	0
65	20230706	190500	119960660	7880	7880	7880	7880	0
66	20230706	190400	119960660	7880	7880	7880	7880	0
67	20230706	190300	119960660	7880	7880	7880	7880	0
68	20230706	190200	119960660	7880	7880	7880	7880	0
69	20230706	190100	119960660	7880	7880	7880	7880	0
70	20230706	190000	119960660	7880	7880	7880	7880	0
71	20230706	185900	119960660	7880	7880	7880	7880	0
72	20230706	185800	119960660	7880	7880	7880	7880	0
73	20230706	185700	119960660	7880	7880	7880	7880	0
74	20230706	185600	119960660	7880	7880	7880	7880	0
75	20230706	185500	119960660	7880	7880	7880	7880	0
76	20230706	185400	119960660	7880	7880	7880	7880	0
77	20230706	185300	119960660	7880	7880	7880	7880	0
78	20230706	185200	119960660	7880	7880	7880	7880	0
79	20230706	185100	119960660	7880	7880	7880	7880	0
80	20230706	185000	119960660	7880	7880	7880	7880	0
81	20230706	184900	119960660	7880	7880	7880	7880	0
82	20230706	184800	119960660	7880	7880	7880	7880	0
83	20230706	184700	119960660	7880	7880	7880	7880	0
84	20230706	184600	119960660	7880	7880	7880	7880	0
85	20230706	184500	119960660	7880	7880	7880	7880	0
86	20230706	184400	119960660	7880	7880	7880	7880	0
87	20230706	184300	119960660	7880	7880	7880	7880	0
88	20230706	184200	119960660	7880	7880	7880	7880	0
89	20230706	184100	119960660	7880	7880	7880	7880	0
90	20230706	184000	119960660	7880	7880	7880	7880	0
91	20230706	183900	119960660	7880	7880	7880	7880	0
92	20230706	183800	119960660	7880	7880	7880	7880	1296
93	20230706	183700	119960660	7880	7880	7880	7880	0
94	20230706	183600	119960660	7880	7880	7880	7880	0
95	20230706	183500	119960660	7880	7880	7880	7880	0
96	20230706	183400	119960660	7880	7880	7880	7880	0
97	20230706	183300	119960660	7880	7880	7880	7880	0
98	20230706	183200	119960660	7880	7880	7880	7880	0
99	20230706	183100	119960660	7880	7880	7880	7880	0
100	20230706	183000	119960660	7880	7880	7880	7880	0
101	20230706	182900	119960660	7880	7880	7880	7880	0
102	20230706	182800	119960660	7880	7880	7880	7880	0
103	20230706	182700	119960660	7880	7880	7880	7880	0
104	20230706	182600	119960660	7880	7880	7880	7880	0
105	20230706	182500	119960660	7880	7880	7880	7880	0
106	20230706	182400	119960660	7880	7880	7880	7880	0
107	20230706	182300	119960660	7880	7880	7880	7880	0
108	20230706	182200	119960660	7880	7880	7880	7880	0
109	20230706	182100	119960660	7880	7880	7880	7880	0
110	20230706	182000	119960660	7880	7880	7880	7880	0
111	20230706	181900	119960660	7880	7880	7880	7880	0
112	20230706	181800	119960660	7880	7880	7880	7880	0
113	20230706	181700	119960660	7880	7880	7880	7880	0
114	20230706	181600	119960660	7880	7880	7880	7880	0
115	20230706	181500	119960660	7880	7880	7880	7880	0
116	20230706	181400	119960660	7880	7880	7880	7880	0
117	20230706	181300	119960660	7880	7880	7880	7880	0
118	20230706	181200	119960660	7880	7880	7880	7880	0
119	20230706	181100	119960660	7880	7880	7880	7880	0
120	20230706	181000	119960660	7880	7880	7880	7880	0
121	20230706	180900	119960660	7880	7880	7880	7880	0
122	20230706	180800	119960660	7880	7880	7880	7880	1296
123	20230706	180700	119960660	7880	7880	7880	7880	0
124	20230706	180600	119960660	7880	7880	7880	7880	0
125	20230706	180500	119960660	7880	7880	7880	7880	0
126	20230706	180400	119960660	7880	7880	7880	7880	0
127	20230706	180300	119960660	7880	7880	7880	7880	0
128	20230706	180200	119960660	7880	7880	7880	7880	0
129	20230706	180100	119960660	7880	7880	7880	7880	0
130	20230706	180000	119960660	7880	7880	7880	7880	0
131	20230706	175900	119960660	7880	7880	7880	7880	0
132	20230706	175800	119960660	7880	7880	7880	7880	0
133	20230706	175700	119960660	7880	7880	7880	7880	0
134	20230706	175600	119960660	7880	7880	7880	7880	0
135	20230706	175500	119960660	7880	7880	7880	7880	0
136	20230706	175400	119960660	7880	7880	7880	7880	0
137	20230706	175300	119960660	7880	7880	7880	7880	0
138	20230706	175200	119960660	7880	7880	7880	7880	0
139	20230706	175100	119960660	7880	7880	7880	7880	0
140	20230706	175000	119960660	7880	7880	7880	7880	0
141	20230706	174900	119960660	7880	7880	7880	7880	0
142	20230706	174800	119960660	7880	7880	7880	7880	0
143	20230706	174700	119960660	7880	7880	7880	7880	0
144	20230706	174600	119960660	7880	7880	7880	7880	0
145	20230706	174500	119960660	7880	7880	7880	7880	0
146	20230706	174400	119960660	7880	7880	7880	7880	0
147	20230706	174300	119960660	7880	7880	7880	7880	0
148	20230706	174200	119960660	7880	7880	7880	7880	0
149	20230706	174100	119960660	7880	7880	7880	7880	0
150	20230706	174000	119960660	7880	7880	7880	7880	0
151	20230706	173900	119960660	7880	7880	7880	7880	0
152	20230706	173800	119960660	7880	7880	7880	7880	1296
153	20230706	173700	119960660	7880	7880	7880	7880	0
154	20230706	173600	119960660	7880	7880	7880	7880	0
155	20230706	173500	119960660	7880	7880	7880	7880	0
156	20230706	173400	119960660	7880	7880	7880	7880	0
157	20230706	173300	119960660	7880	7880	7880	7880	0
158	20230706	173200	119960660	7880	7880	7880	7880	0
159	20230706	173100	119960660	7880	7880	7880	7880	0
160	20230706	173000	119960660	7880	7880	7880	7880	0
161	20230706	172900	119960660	7880	7880	7880	7880	0
162	20230706	172800	119960660	7880	7880	7880	7880	0
163	20230706	172700	119960660	7880	7880	7880	7880	0
164	20230706	172600	119960660	7880	7880	7880	7880	0
165	20230706	172500	119960660	7880	7880	7880	7880	0
166	20230706	172400	119960660	7880	7880	7880	7880	0
167	20230706	172300	119960660	7880	7880	7880	7880	0
168	20230706	172200	119960660	7880	7880	7880	7880	0
169	20230706	172100	119960660	7880	7880	7880	7880	0
170	20230706	172000	119960660	7880	7880	7880	7880	0
171	20230706	171900	119960660	7880	7880	7880	7880	0
172	20230706	171800	119960660	7880	7880	7880	7880	0
173	20230706	171700	119960660	7880	7880	7880	7880	0
174	20230706	171600	119960660	7880	7880	7880	7880	0
175	20230706	171500	119960660	7880	7880	7880	7880	0
176	20230706	171400	119960660	7880	7880	7880	7880	0
177	20230706	171300	119960660	7880	7880	7880	7880	0
178	20230706	171200	119960660	7880	7880	7880	7880	0
179	20230706	171100	119960660	7880	7880	7880	7880	0
180	20230706	171000	119960660	7880	7880	7880	7880	0
181	20230706	170900	119960660	7880	7880	7880	7880	0
182	20230706	170800	119960660	7880	7880	7880	7880	1296
183	20230706	170700	119960660	7880	7880	7880	7880	0
184	20230706	170600	119960660	7880	7880	7880	7880	0
185	20230706	170500	119960660	7880	7880	7880	7880	0
186	20230706	170400	119960660	7880	7880	7880	7880	0
187	20230706	170300	119960660	7880	7880	7880	7880	0
188	20230706	170200	119960660	7880	7880	7880	7880	0
189	20230706	170100	119960660	7880	7880	7880	7880	0
190	20230706	170000	119960660	7880	7880	7880	7880	0
191	20230706	165900	119960660	7880	7880	7880	7880	0
192	20230706	165800	119960660	7880	7880	7880	7880	0
193	20230706	165700	119960660	7880	7880	7880	7880	0
194	20230706	165600	119960660	7880	7880	7880	7880	0
195	20230706	165500	119960660	7880	7880	7880	7880	0
196	20230706	165400	119960660	7880	7880	7880	7880	0
197	20230706	165300	119960660	7880	7880	7880	7880	0
198	20230706	165200	119960660	7880	7880	7880	7880	0
199	20230706	165100	119960660	7880	7880	7880	7880	0
200	20230706	165000	119960660	7880	7880	7880	7880	0
201	20230706	164900	119960660	7880	7880	7880	7880	0
202	20230706	164800	119960660	7880	7880	7880	7880	0
203	20230706	164700	119960660	7880	7880	7880	7880	0
204	20230706	164600	119960660	7880	7880	7880	7880	0
205	20230706	164500	119960660	7880	7880	7880	7880	0
206	20230706	164400	119960660	7880	7880	7880	7880	0
207	20230706	164300	119960660	7880	7880	7880	7880	0
208	20230706	164200	119960660	7880	7880	7880	7880	0
209	20230706	164100	119960660	7880	7880	7880	7880	0
210	20230706	164000	119960660	7880	7880	7880	7880	0
211	20230706	163900	119960660	7880	7880	7880	7880	0
212	20230706	163800	119960660	7880	7880	7880	7880	1296
213	20230706	163700	119960660	7880	7880	7880	7880	0
214	20230706	163600	119960660	7880	7880	7880	7880	0
215	20230706	163500	119960660	7880	7880	7880	7880	0
216	20230706	163400	119960660	7880	7880	7880	7880	0
217	20230706	163300	119960660	7880	7880	7880	7880	0
218	20230706	163200	119960660	7880	7880	7880	7880	0
219	20230706	163100	119960660	7880	7880	7880	7880	0
220	20230706	163000	119960660	7880	7880	7880	7880	0
221	20230706	162900	119960660	7880	7880	7880	7880	0
222	20230706	162800	119960660	7880	7880	7880	7880	0
223	20230706	162700	119960660	7880	7880	7880	7880	0
224	20230706	162600	119960660	7880	7880	7880	7880	0
225	20230706	162500	119960660	7880	7880	7880	7880	0
226	20230706	162400	119960660	7880	7880	7880	7880	0
227	20230706	162300	119960660	7880	7880	7880	7880	0
228	20230706	162200	119960660	7880	7880	7880	7880	0
229	20230706	162100	119960660	7880	7880	7880	7880	0
230	20230706	162000	119960660	7880	7880	7880	7880	0
231	20230706	161900	119960660	7880	7880	7880	7880	0
232	20230706	161800	119960660	7880	7880	7880	7880	0
233	20230706	161700	119960660	7880	7880	7880	7880	0
234	20230706	161600	119960660	7880	7880	7880	7880	0
235	20230706	161500	119960660	7880	7880	7880	7880	0
236	20230706	161400	119960660	7880	7880	7880	7880	0
237	20230706	161300	119960660	7880	7880	7880	7880	0
238	20230706	161200	119960660	7880	7880	7880	7880	0
239	20230706	161100	119960660	7880	7880	7880	7880	0
240	20230706	161000	119960660	7880	7880	7880	7880	0
241	20230706	160900	119960660	7880	7880	7880	7880	0
242	20230706	160800	119960660	7880	7880	7880	7880	1296
243	20230706	160700	119960660	7880	7880	7880	7880	0
244	20230706	160600	119960660	7880	7880	7880	7880	0
245	20230706	160500	119960660	7880	7880	7880	7880	0
246	20230706	160400	119960660	7880	7880	7880	7880	0
247	20230706	160300	119960660	7880	7880	7880	7880	0
248	20230706	160200	119960660	7880	7880	7880	7880	0
249	20230706	160100	119960660	7880	7880	7880	7880	0
250	20230706	160000	119960660	7880	7880	7880	7880	0
251	20230706	155900	119960660	7880	7880	7880	7880	0
252	20230706	155800	119960660	7880	7880	7880	7880	0
253	20230706	155700	119960660	7880	7880	7880	7880	0
254	20230706	155600	119960660	7880	7880	7880	7880	0
255	20230706	155500	119960660	7880	7880	7880	7880	0
256	20230706	155400	119960660	7880	7880	7880	7880	0
257	20230706	155300	119960660	7880	7880	7880	7880	0
258	20230706	155200	119960660	7880	7880	7880	7880	0
259	20230706	155100	119960660	7880	7880	7880	7880	0
260	20230706	155000	119960660	7880	7880	7880	7880	0
261	20230706	154900	119960660	7880	7880	7880	7880	0
262	20230706	154800	119960660	7880	7880	7880	7880	0
263	20230706	154700	119960660	7880	7880	7880	7880	0
264	20230706	154600	119960660	7880	7880	7880	7880	0
265	20230706	154500	119960660	7880	7880	7880	7880	0
266	20230706	154400	119960660	7880	7880	7880	7880	0
267	20230706	154300	119960660	7880	7880	7880	7880	0
268	20230706	154200	119960660	7880	7880	7880	7880	0
269	20230706	154100	119960660	7880	7880	7880	7880	0
270	20230706	154000	119960660	7880	7880	7880	7880	0
271	20230706	153900	119960660	7880	7880	7880	7880	0
272	20230706	153800	119960660	7880	7880	7880	7880	1296
273	20230706	153700	119960660	7880	7880	7880	7880	0
274	20230706	153600	119960660	7880	7880	7880	7880	0
275	20230706	153500	119960660	7880	7880	7880	7880	0
276	20230706	153400	119960660	7880	7880	7880	7880	0
277	20230706	153300	119960660	7880	7880	7880	7880	0
278	20230706	153200	119960660	7880	7880	7880	7880	0
279	20230706	153100	119960660	7880	7880	7880	7880	0
280	20230706	153000	119960660	7880	7880	7880	7880	1296
281	20230706	152900	109748180	7880	7880	7880	7880	0
282	20230706	152800	109748180	7880	7880	7880	7880	0
283	20230706	152700	109748180	7880	7880	7880	7880	0
284	20230706	152600	109748180	7880	7880	7880	7880	0
285	20230706	152500	109748180	7880	7880	7880	7880	0
286	20230706	152400	109748180	7880	7880	7880	7880	0
287	20230706	152300	109748180	7880	7880	7880	7880	0
288	20230706	152200	109748180	7880	7880	7880	7880	0
289	20230706	152100	109748180	7880	7880	7880	7880	0
290	20230706	152000	109748180	7880	7880	7880	7880	0
291	20230706	151900	109748180	7880	7880	7880	7880	0
292	20230706	151800	109748180	7880	7880	7880	7880	0
293	20230706	151700	109748180	7880	7880	7880	7880	0
294	20230706	151600	109748180	7880	7880	7880	7880	2
295	20230706	151500	109732420	7880	7880	7880	7880	11
296	20230706	151400	109645740	7880	7880	7880	7880	20
297	20230706	151300	109488140	7870	7860	7870	7860	36
298	20230706	151200	109204960	7770	7770	7770	7770	0
299	20230706	151100	109204960	7770	7770	7770	7770	0
300	20230706	151000	109204960	7770	7770	7770	7770	0
301	20230706	150900	109204960	7770	7820	7820	7770	650
302	20230706	150800	104136900	7860	7850	7860	7850	13
303	20230706	150700	104034740	7800	7800	7800	7800	0
304	20230706	150600	104034740	7800	7800	7800	7800	0
305	20230706	150500	104034740	7800	7800	7800	7800	0
306	20230706	150400	104034740	7800	7830	7830	7800	341
307	20230706	150300	101371510	7800	7940	7940	7800	338
308	20230706	150200	98726140	7950	7950	7950	7950	0
309	20230706	150100	98726140	7950	7950	7950	7950	0
310	20230706	150000	98726140	7950	7950	7950	7950	0
311	20230706	145900	98726140	7950	7950	7950	7950	0
312	20230706	145800	98726140	7950	7950	7950	7950	0
313	20230706	145700	98726140	7950	7950	7950	7950	0
314	20230706	145600	98726140	7950	7950	7950	7950	0
315	20230706	145500	98726140	7950	7950	7950	7950	0
316	20230706	145400	98726140	7950	7950	7950	7950	3
317	20230706	145300	98702290	7900	7900	7900	7900	0
318	20230706	145200	98702290	7900	7900	7900	7900	0
319	20230706	145100	98702290	7900	7900	7900	7900	96
320	20230706	145000	97943890	7960	7960	7960	7960	0
321	20230706	144900	97943890	7960	7960	7960	7960	0
322	20230706	144800	97943890	7960	7960	7960	7960	0
323	20230706	144700	97943890	7960	7960	7960	7960	0
324	20230706	144600	97943890	7960	7960	7960	7960	0
325	20230706	144500	97943890	7960	7950	7960	7950	6
326	20230706	144400	97896180	7900	7900	7900	7900	0
327	20230706	144300	97896180	7900	7900	7900	7900	0
328	20230706	144200	97896180	7900	7900	7900	7900	144
329	20230706	144100	96758580	7960	7960	7960	7960	0
330	20230706	144000	96758580	7960	7960	7960	7960	0
331	20230706	143900	96758580	7960	7960	7960	7960	0
332	20230706	143800	96758580	7960	7960	7960	7960	0
333	20230706	143700	96758580	7960	7960	7960	7960	0
334	20230706	143600	96758580	7960	7960	7960	7960	0
335	20230706	143500	96758580	7960	7960	7960	7960	0
336	20230706	143400	96758580	7960	7890	7960	7890	151
337	20230706	143300	95563750	7890	7890	7890	7890	1
338	20230706	143200	95555860	7890	7890	7890	7890	40
339	20230706	143100	95240260	7890	7890	7890	7890	0
340	20230706	143000	95240260	7890	7890	7890	7890	1
341	20230706	142900	95232370	7900	7900	7900	7900	0
342	20230706	142800	95232370	7900	7900	7900	7890	211
343	20230706	142700	93565480	7890	7890	7890	7890	6
344	20230706	142600	93518140	7850	7850	7850	7850	0
345	20230706	142500	93518140	7850	7850	7850	7850	0
346	20230706	142400	93518140	7850	7850	7850	7850	194
347	20230706	142300	91995240	7900	7870	7900	7870	33
348	20230706	142200	91734800	7820	7850	7850	7780	68
349	20230706	142100	91204810	7900	7900	7900	7900	0
350	20230706	142000	91204810	7900	7900	7900	7900	0
351	20230706	141900	91204810	7900	7900	7900	7900	0
352	20230706	141800	91204810	7900	7900	7900	7900	0
353	20230706	141700	91204810	7900	7900	7900	7900	0
354	20230706	141600	91204810	7900	7890	7900	7860	118
355	20230706	141500	90273030	7860	7850	7860	7850	41
356	20230706	141400	89951030	7850	7850	7850	7850	200
357	20230706	141300	88381030	7840	7840	7840	7840	194
358	20230706	141200	86860070	7840	7840	7840	7840	0
359	20230706	141100	86860070	7840	7840	7840	7840	128
360	20230706	141000	85856550	7830	7830	7830	7830	0
361	20230706	140900	85856550	7830	7830	7830	7830	13
362	20230706	140800	85754760	7830	7830	7830	7830	487
363	20230706	140700	81941550	7830	7830	7830	7830	0
364	20230706	140600	81941550	7830	7830	7830	7830	0
365	20230706	140500	81941550	7830	7830	7830	7830	0
366	20230706	140400	81941550	7830	7830	7830	7830	0
367	20230706	140300	81941550	7830	7830	7830	7830	0
368	20230706	140200	81941550	7830	7830	7830	7830	0
369	20230706	140100	81941550	7830	7830	7830	7830	0
370	20230706	140000	81941550	7830	7830	7830	7830	30
371	20230706	135900	81706650	7830	7830	7830	7830	0
372	20230706	135800	81706650	7830	7830	7830	7830	10
373	20230706	135700	81628350	7760	7760	7760	7760	0
374	20230706	135600	81628350	7760	7760	7760	7760	0
375	20230706	135500	81628350	7760	7760	7760	7760	0
376	20230706	135400	81628350	7760	7760	7760	7760	0
377	20230706	135300	81628350	7760	7820	7820	7760	1200
378	20230706	135200	72279460	7850	7850	7850	7850	0
379	20230706	135100	72279460	7850	7850	7850	7850	0
380	20230706	135000	72279460	7850	7850	7850	7850	0
381	20230706	134900	72279460	7850	7850	7850	7850	3
382	20230706	134800	72255910	7810	7810	7810	7810	0
383	20230706	134700	72255910	7810	7810	7810	7810	0
384	20230706	134600	72255910	7810	7810	7810	7810	0
385	20230706	134500	72255910	7810	7810	7810	7810	0
386	20230706	134400	72255910	7810	7810	7810	7810	100
387	20230706	134300	71474910	7810	7810	7810	7810	200
388	20230706	134200	69912910	7810	7820	7820	7810	100
389	20230706	134100	69131730	7820	7820	7820	7820	0
390	20230706	134000	69131730	7820	7820	7820	7820	0
391	20230706	133900	69131730	7820	7820	7820	7820	0
392	20230706	133800	69131730	7820	7820	7820	7820	0
393	20230706	133700	69131730	7820	7820	7820	7820	0
394	20230706	133600	69131730	7820	7820	7820	7820	0
395	20230706	133500	69131730	7820	7820	7820	7820	0
396	20230706	133400	69131730	7820	7820	7820	7820	0
397	20230706	133300	69131730	7820	7820	7820	7820	0
398	20230706	133200	69131730	7820	7820	7820	7820	1
399	20230706	133100	69123910	7850	7850	7850	7850	0
400	20230706	133000	69123910	7850	7840	7850	7840	39
401	20230706	132900	68818140	7840	7840	7840	7840	0
402	20230706	132800	68818140	7840	7840	7840	7840	0
403	20230706	132700	68818140	7840	7840	7840	7840	0
404	20230706	132600	68818140	7840	7840	7840	7840	0
405	20230706	132500	68818140	7840	7840	7840	7840	0
406	20230706	132400	68818140	7840	7840	7840	7840	0
407	20230706	132300	68818140	7840	7840	7840	7840	10
408	20230706	132200	68739740	7840	7840	7840	7840	0
409	20230706	132100	68739740	7840	7840	7840	7840	20
410	20230706	132000	68582940	7840	7830	7840	7820	252
411	20230706	131900	66610770	7840	7840	7840	7840	0
412	20230706	131800	66610770	7840	7840	7840	7840	0
413	20230706	131700	66610770	7840	7840	7840	7840	0
414	20230706	131600	66610770	7840	7840	7840	7840	0
415	20230706	131500	66610770	7840	7840	7840	7840	0
416	20230706	131400	66610770	7840	7840	7840	7840	0
417	20230706	131300	66610770	7840	7840	7840	7840	0
418	20230706	131200	66610770	7840	7840	7840	7840	1
419	20230706	131100	66602930	7840	7840	7840	7840	0
420	20230706	131000	66602930	7840	7840	7840	7840	51
421	20230706	130900	66203090	7850	7850	7850	7850	0
422	20230706	130800	66203090	7850	7850	7850	7850	0
423	20230706	130700	66203090	7850	7850	7850	7850	0
424	20230706	130600	66203090	7850	7850	7850	7850	0
425	20230706	130500	66203090	7850	7850	7850	7850	0
426	20230706	130400	66203090	7850	7850	7850	7850	0
427	20230706	130300	66203090	7850	7850	7850	7850	0
428	20230706	130200	66203090	7850	7850	7850	7850	3
429	20230706	130100	66179540	7840	7840	7840	7840	1
430	20230706	130000	66171700	7840	7840	7840	7840	0
431	20230706	125900	66171700	7840	7840	7840	7840	0
432	20230706	125800	66171700	7840	7840	7840	7840	0
433	20230706	125700	66171700	7840	7840	7840	7840	4
434	20230706	125600	66140340	7850	7850	7850	7850	0
435	20230706	125500	66140340	7850	7850	7850	7850	0
436	20230706	125400	66140340	7850	7850	7850	7850	0
437	20230706	125300	66140340	7850	7850	7850	7850	0
438	20230706	125200	66140340	7850	7850	7850	7850	0
439	20230706	125100	66140340	7850	7850	7850	7850	1
440	20230706	125000	66132490	7850	7850	7850	7850	0
441	20230706	124900	66132490	7850	7850	7850	7850	0
442	20230706	124800	66132490	7850	7850	7850	7850	0
443	20230706	124700	66132490	7850	7850	7850	7850	50
444	20230706	124600	65739990	7850	7850	7850	7850	0
445	20230706	124500	65739990	7850	7850	7850	7850	0
446	20230706	124400	65739990	7850	7850	7850	7850	0
447	20230706	124300	65739990	7850	7850	7850	7850	10
448	20230706	124200	65661490	7850	7850	7850	7850	0
449	20230706	124100	65661490	7850	7850	7850	7850	0
450	20230706	124000	65661490	7850	7870	7870	7840	762
451	20230706	123900	59679620	7870	7870	7870	7870	0
452	20230706	123800	59679620	7870	7870	7870	7870	0
453	20230706	123700	59679620	7870	7870	7870	7870	50
454	20230706	123600	59286120	7870	7890	7890	7870	80
455	20230706	123500	58656110	7890	7890	7890	7890	0
456	20230706	123400	58656110	7890	7890	7890	7890	0
457	20230706	123300	58656110	7890	7900	7900	7890	124
458	20230706	123200	57677530	7920	7920	7920	7920	0
459	20230706	123100	57677530	7920	7920	7920	7920	0
460	20230706	123000	57677530	7920	7920	7920	7920	0
461	20230706	122900	57677530	7920	7920	7920	7920	30
462	20230706	122800	57439930	7920	7920	7920	7920	1
463	20230706	122700	57432010	7890	7890	7890	7890	0
464	20230706	122600	57432010	7890	7890	7890	7890	0
465	20230706	122500	57432010	7890	7890	7890	7890	0
466	20230706	122400	57432010	7890	7890	7890	7890	0
467	20230706	122300	57432010	7890	7890	7890	7890	0
468	20230706	122200	57432010	7890	7890	7890	7890	0
469	20230706	122100	57432010	7890	7890	7890	7890	0
470	20230706	122000	57432010	7890	7890	7890	7890	0
471	20230706	121900	57432010	7890	7890	7890	7890	0
472	20230706	121800	57432010	7890	7890	7890	7890	0
473	20230706	121700	57432010	7890	7890	7890	7890	0
474	20230706	121600	57432010	7890	7890	7890	7890	0
475	20230706	121500	57432010	7890	7890	7890	7890	0
476	20230706	121400	57432010	7890	7890	7890	7890	0
477	20230706	121300	57432010	7890	7890	7890	7890	0
478	20230706	121200	57432010	7890	7890	7890	7890	0
479	20230706	121100	57432010	7890	7890	7890	7890	0
480	20230706	121000	57432010	7890	7890	7890	7890	0
481	20230706	120900	57432010	7890	7890	7890	7890	0
482	20230706	120800	57432010	7890	7890	7890	7890	0
483	20230706	120700	57432010	7890	7890	7890	7890	0
484	20230706	120600	57432010	7890	7890	7890	7890	0
485	20230706	120500	57432010	7890	7890	7890	7890	0
486	20230706	120400	57432010	7890	7890	7890	7890	10
487	20230706	120300	57353110	7890	7890	7890	7890	9
488	20230706	120200	57282100	7900	7900	7900	7900	0
489	20230706	120100	57282100	7900	7900	7900	7900	0
490	20230706	120000	57282100	7900	7900	7900	7900	0
491	20230706	115900	57282100	7900	7900	7900	7900	0
492	20230706	115800	57282100	7900	7910	7910	7900	475
493	20230706	115700	53528900	7920	7920	7920	7920	1
494	20230706	115600	53520980	7930	7930	7930	7930	0
495	20230706	115500	53520980	7930	7930	7930	7930	0
496	20230706	115400	53520980	7930	7930	7930	7930	0
497	20230706	115300	53520980	7930	7930	7930	7930	0
498	20230706	115200	53520980	7930	7930	7930	7930	0
499	20230706	115100	53520980	7930	7930	7930	7930	123
500	20230706	115000	52545590	7960	7960	7960	7960	0
501	20230706	114900	52545590	7960	7960	7960	7960	0
502	20230706	114800	52545590	7960	7960	7960	7960	0
503	20230706	114700	52545590	7960	7960	7960	7960	0
504	20230706	114600	52545590	7960	7960	7960	7960	0
505	20230706	114500	52545590	7960	7960	7960	7960	0
506	20230706	114400	52545590	7960	7960	7960	7960	0
507	20230706	114300	52545590	7960	7960	7960	7960	0
508	20230706	114200	52545590	7960	7960	7960	7960	0
509	20230706	114100	52545590	7960	7960	7960	7960	0
510	20230706	114000	52545590	7960	7960	7960	7960	0
511	20230706	113900	52545590	7960	7960	7960	7960	0
512	20230706	113800	52545590	7960	7960	7960	7960	0
513	20230706	113700	52545590	7960	7960	7960	7960	0
514	20230706	113600	52545590	7960	7960	7960	7960	1
515	20230706	113500	52537630	7900	7900	7900	7900	0
516	20230706	113400	52537630	7900	7920	7920	7900	450
517	20230706	113300	48980130	7930	7930	7930	7930	36
518	20230706	113200	48694650	7960	7960	7960	7960	0
519	20230706	113100	48694650	7960	7960	7960	7960	0
520	20230706	113000	48694650	7960	7960	7960	7960	0
521	20230706	112900	48694650	7960	7960	7960	7960	3
522	20230706	112800	48670770	7960	7960	7960	7960	0
523	20230706	112700	48670770	7960	7960	7960	7960	40
524	20230706	112600	48352370	7940	7940	7940	7940	0
525	20230706	112500	48352370	7940	7940	7940	7940	0
526	20230706	112400	48352370	7940	7940	7940	7940	12
527	20230706	112300	48257090	7940	7940	7940	7940	3
528	20230706	112200	48233270	7960	7960	7960	7960	0
529	20230706	112100	48233270	7960	7960	7960	7960	0
530	20230706	112000	48233270	7960	7960	7960	7960	0
531	20230706	111900	48233270	7960	7960	7960	7960	0
532	20230706	111800	48233270	7960	7960	7960	7960	0
533	20230706	111700	48233270	7960	7960	7960	7960	0
534	20230706	111600	48233270	7960	7960	7960	7960	0
535	20230706	111500	48233270	7960	7960	7960	7960	0
536	20230706	111400	48233270	7960	7930	7960	7930	400
537	20230706	111300	45055030	7900	7900	7900	7900	0
538	20230706	111200	45055030	7900	7900	7900	7900	0
539	20230706	111100	45055030	7900	7900	7900	7900	0
540	20230706	111000	45055030	7900	7920	7920	7900	403
541	20230706	110900	41868480	7920	7920	7920	7920	12
542	20230706	110800	41773440	7930	7930	7930	7930	0
543	20230706	110700	41773440	7930	7930	7930	7930	0
544	20230706	110600	41773440	7930	7930	7930	7930	0
545	20230706	110500	41773440	7930	7930	7930	7930	0
546	20230706	110400	41773440	7930	7930	7930	7930	0
547	20230706	110300	41773440	7930	7930	7930	7930	0
548	20230706	110200	41773440	7930	7930	7930	7930	3
549	20230706	110100	41749650	7920	7920	7920	7920	0
550	20230706	110000	41749650	7920	7920	7920	7920	0
551	20230706	105900	41749650	7920	7920	7920	7920	33
552	20230706	105800	41488290	7920	7920	7920	7920	3
553	20230706	105700	41464530	7920	7920	7920	7920	5
554	20230706	105600	41424930	7920	7920	7920	7920	257
555	20230706	105500	39389490	7930	7930	7930	7930	0
556	20230706	105400	39389490	7930	7930	7930	7930	0
557	20230706	105300	39389490	7930	7930	7930	7930	0
558	20230706	105200	39389490	7930	7930	7930	7930	109
559	20230706	105100	38525120	7930	7930	7930	7930	0
560	20230706	105000	38525120	7930	7930	7930	7930	0
561	20230706	104900	38525120	7930	7930	7930	7930	177
562	20230706	104800	37121510	7940	7940	7940	7940	1
563	20230706	104700	37113570	7940	7940	7940	7940	0
564	20230706	104600	37113570	7940	7940	7940	7940	0
565	20230706	104500	37113570	7940	7940	7940	7940	0
566	20230706	104400	37113570	7940	7940	7940	7940	0
567	20230706	104300	37113570	7940	7940	7940	7940	5
568	20230706	104200	37073870	7940	7940	7940	7940	0
569	20230706	104100	37073870	7940	7940	7940	7940	0
570	20230706	104000	37073870	7940	7940	7940	7940	0
571	20230706	103900	37073870	7940	7940	7940	7940	0
572	20230706	103800	37073870	7940	7940	7940	7940	0
573	20230706	103700	37073870	7940	7940	7940	7940	0
574	20230706	103600	37073870	7940	7940	7940	7940	0
575	20230706	103500	37073870	7940	7930	7940	7930	15
576	20230706	103400	36954800	7930	7930	7930	7930	3
577	20230706	103300	36931010	7940	7940	7940	7940	47
578	20230706	103200	36557830	7940	7950	7950	7940	23
579	20230706	103100	36375010	7940	7940	7940	7940	3
580	20230706	103000	36351190	7940	7940	7940	7940	15
581	20230706	102900	36232090	7940	7940	7940	7940	3
582	20230706	102800	36208270	7940	7960	7970	7940	643
583	20230706	102700	31096880	7960	7970	7970	7960	93
584	20230706	102600	30355700	7970	7970	7970	7970	9
585	20230706	102500	30283970	7980	7980	7980	7980	0
586	20230706	102400	30283970	7980	7980	7980	7980	1
587	20230706	102300	30275990	7970	7970	7970	7970	3
588	20230706	102200	30252080	7970	7970	7970	7970	3
589	20230706	102100	30228170	7970	7970	7970	7970	35
590	20230706	102000	29949220	7980	7980	7980	7980	0
591	20230706	101900	29949220	7980	7980	7980	7980	0
592	20230706	101800	29949220	7980	7980	7980	7980	0
593	20230706	101700	29949220	7980	7980	7980	7980	0
594	20230706	101600	29949220	7980	7980	7980	7980	177
595	20230706	101500	28536760	7990	7990	7990	7990	0
596	20230706	101400	28536760	7990	7990	7990	7990	0
597	20230706	101300	28536760	7990	7990	7990	7990	0
598	20230706	101200	28536760	7990	7990	7990	7990	0
599	20230706	101100	28536760	7990	7990	7990	7990	0
600	20230706	101000	28536760	7990	7990	7990	7990	0
601	20230706	100900	28536760	7990	7990	7990	7990	0
602	20230706	100800	28536760	7990	7990	7990	7990	0
603	20230706	100700	28536760	7990	7990	7990	7990	0
604	20230706	100600	28536760	7990	7990	7990	7990	90
605	20230706	100500	27817660	8000	8000	8000	8000	0
606	20230706	100400	27817660	8000	8000	8000	8000	144
607	20230706	100300	26665660	8010	8010	8010	8010	0
608	20230706	100200	26665660	8010	8010	8010	8010	50
609	20230706	100100	26265160	8020	8020	8020	8020	0
610	20230706	100000	26265160	8020	8020	8020	8020	0
611	20230706	095900	26265160	8020	8020	8020	8020	0
612	20230706	095800	26265160	8020	8020	8020	8020	0
613	20230706	095700	26265160	8020	8020	8020	8020	0
614	20230706	095600	26265160	8020	8020	8020	8020	0
615	20230706	095500	26265160	8020	8020	8020	8020	0
616	20230706	095400	26265160	8020	8020	8020	8020	0
617	20230706	095300	26265160	8020	8020	8020	8020	9
618	20230706	095200	26192980	8020	8020	8020	8020	0
619	20230706	095100	26192980	8020	8020	8020	8020	0
620	20230706	095000	26192980	8020	8020	8020	8020	10
621	20230706	094900	26112780	8030	8030	8030	8030	0
622	20230706	094800	26112780	8030	8030	8030	8030	3
623	20230706	094700	26088690	8020	8020	8020	8020	0
624	20230706	094600	26088690	8020	8020	8020	8020	6
625	20230706	094500	26040570	8090	8090	8090	8090	0
626	20230706	094400	26040570	8090	8090	8090	8090	0
627	20230706	094300	26040570	8090	8090	8090	8090	0
628	20230706	094200	26040570	8090	8090	8090	8090	0
629	20230706	094100	26040570	8090	8090	8090	8090	0
630	20230706	094000	26040570	8090	8090	8090	8090	0
631	20230706	093900	26040570	8090	8090	8090	8090	0
632	20230706	093800	26040570	8090	8090	8090	8090	0
633	20230706	093700	26040570	8090	8090	8090	8090	0
634	20230706	093600	26040570	8090	8090	8090	8090	0
635	20230706	093500	26040570	8090	8090	8090	8090	0
636	20230706	093400	26040570	8090	8090	8090	8090	0
637	20230706	093300	26040570	8090	8090	8090	8090	0
638	20230706	093200	26040570	8090	8090	8090	8090	0
639	20230706	093100	26040570	8090	8090	8090	8090	0
640	20230706	093000	26040570	8090	8090	8090	8090	0
641	20230706	092900	26040570	8090	8090	8090	8090	0
642	20230706	092800	26040570	8090	8090	8090	8090	0
643	20230706	092700	26040570	8090	8090	8090	8090	0
644	20230706	092600	26040570	8090	8090	8090	8090	0
645	20230706	092500	26040570	8090	8090	8090	8090	0
646	20230706	092400	26040570	8090	8090	8090	8090	0
647	20230706	092300	26040570	8090	8090	8090	8090	0
648	20230706	092200	26040570	8090	8070	8090	8070	103
649	20230706	092100	25209300	8090	7980	8090	7960	61
650	20230706	092000	24722760	8100	8080	8100	8080	36
651	20230706	091900	24431750	8100	8100	8100	8100	2
652	20230706	091800	24415550	8110	7990	8110	7990	82
653	20230706	091700	23756840	7990	7990	7990	7990	0
654	20230706	091600	23756840	7990	7990	7990	7990	1
655	20230706	091500	23748850	8000	8000	8000	8000	0
656	20230706	091400	23748850	8000	7990	8000	7990	20
657	20230706	091300	23589020	7960	7960	7960	7960	139
658	20230706	091200	22482580	7970	7970	7970	7970	470
659	20230706	091100	18736680	7980	8040	8040	7980	2027
660	20230706	091000	2500760	8050	8060	8060	8040	211
661	20230706	090900	802170	8070	8070	8070	8070	30
662	20230706	090800	560070	8120	8120	8120	8120	61
663	20230706	090700	64750	8120	8120	8120	8120	0
664	20230706	090600	64750	8120	8120	8120	8120	0
665	20230706	090500	64750	8120	8090	8120	8090	3
666	20230706	090400	40420	8070	8070	8070	8070	0
667	20230706	090300	40420	8070	8090	8090	8070	2
668	20230706	090200	24260	8080	8080	8080	8080	0
669	20230706	090100	24260	8080	8080	8080	8080	0
670	20230706	090000	24260	8080	8090	8090	8080	3