KissMeData/148250/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	200800	137496850	7880	7880	7880	7880	1877
3	20230710	200700	137496850	7880	7880	7880	7880	0
4	20230710	200600	137496850	7880	7880	7880	7880	0
5	20230710	200500	137496850	7880	7880	7880	7880	0
6	20230710	200400	137496850	7880	7880	7880	7880	0
7	20230710	200300	137496850	7880	7880	7880	7880	0
8	20230710	200200	137496850	7880	7880	7880	7880	0
9	20230710	200100	137496850	7880	7880	7880	7880	0
10	20230710	200000	137496850	7880	7880	7880	7880	0
11	20230710	195900	137496850	7880	7880	7880	7880	0
12	20230710	195800	137496850	7880	7880	7880	7880	0
13	20230710	195700	137496850	7880	7880	7880	7880	0
14	20230710	195600	137496850	7880	7880	7880	7880	0
15	20230710	195500	137496850	7880	7880	7880	7880	0
16	20230710	195400	137496850	7880	7880	7880	7880	0
17	20230710	195300	137496850	7880	7880	7880	7880	0
18	20230710	195200	137496850	7880	7880	7880	7880	0
19	20230710	195100	137496850	7880	7880	7880	7880	0
20	20230710	195000	137496850	7880	7880	7880	7880	0
21	20230710	194900	137496850	7880	7880	7880	7880	0
22	20230710	194800	137496850	7880	7880	7880	7880	0
23	20230710	194700	137496850	7880	7880	7880	7880	0
24	20230710	194600	137496850	7880	7880	7880	7880	0
25	20230710	194500	137496850	7880	7880	7880	7880	0
26	20230710	194400	137496850	7880	7880	7880	7880	0
27	20230710	194300	137496850	7880	7880	7880	7880	0
28	20230710	194200	137496850	7880	7880	7880	7880	0
29	20230710	194100	137496850	7880	7880	7880	7880	0
30	20230710	194000	137496850	7880	7880	7880	7880	0
31	20230710	193900	137496850	7880	7880	7880	7880	0
32	20230710	193800	137496850	7880	7880	7880	7880	1877
33	20230710	193700	137496850	7880	7880	7880	7880	0
34	20230710	193600	137496850	7880	7880	7880	7880	0
35	20230710	193500	137496850	7880	7880	7880	7880	0
36	20230710	193400	137496850	7880	7880	7880	7880	0
37	20230710	193300	137496850	7880	7880	7880	7880	0
38	20230710	193200	137496850	7880	7880	7880	7880	0
39	20230710	193100	137496850	7880	7880	7880	7880	0
40	20230710	193000	137496850	7880	7880	7880	7880	0
41	20230710	192900	137496850	7880	7880	7880	7880	0
42	20230710	192800	137496850	7880	7880	7880	7880	0
43	20230710	192700	137496850	7880	7880	7880	7880	0
44	20230710	192600	137496850	7880	7880	7880	7880	0
45	20230710	192500	137496850	7880	7880	7880	7880	0
46	20230710	192400	137496850	7880	7880	7880	7880	0
47	20230710	192300	137496850	7880	7880	7880	7880	0
48	20230710	192200	137496850	7880	7880	7880	7880	0
49	20230710	192100	137496850	7880	7880	7880	7880	0
50	20230710	192000	137496850	7880	7880	7880	7880	0
51	20230710	191900	137496850	7880	7880	7880	7880	0
52	20230710	191800	137496850	7880	7880	7880	7880	0
53	20230710	191700	137496850	7880	7880	7880	7880	0
54	20230710	191600	137496850	7880	7880	7880	7880	0
55	20230710	191500	137496850	7880	7880	7880	7880	0
56	20230710	191400	137496850	7880	7880	7880	7880	0
57	20230710	191300	137496850	7880	7880	7880	7880	0
58	20230710	191200	137496850	7880	7880	7880	7880	0
59	20230710	191100	137496850	7880	7880	7880	7880	0
60	20230710	191000	137496850	7880	7880	7880	7880	0
61	20230710	190900	137496850	7880	7880	7880	7880	0
62	20230710	190800	137496850	7880	7880	7880	7880	1877
63	20230710	190700	137496850	7880	7880	7880	7880	0
64	20230710	190600	137496850	7880	7880	7880	7880	0
65	20230710	190500	137496850	7880	7880	7880	7880	0
66	20230710	190400	137496850	7880	7880	7880	7880	0
67	20230710	190300	137496850	7880	7880	7880	7880	0
68	20230710	190200	137496850	7880	7880	7880	7880	0
69	20230710	190100	137496850	7880	7880	7880	7880	0
70	20230710	190000	137496850	7880	7880	7880	7880	0
71	20230710	185900	137496850	7880	7880	7880	7880	0
72	20230710	185800	137496850	7880	7880	7880	7880	0
73	20230710	185700	137496850	7880	7880	7880	7880	0
74	20230710	185600	137496850	7880	7880	7880	7880	0
75	20230710	185500	137496850	7880	7880	7880	7880	0
76	20230710	185400	137496850	7880	7880	7880	7880	0
77	20230710	185300	137496850	7880	7880	7880	7880	0
78	20230710	185200	137496850	7880	7880	7880	7880	0
79	20230710	185100	137496850	7880	7880	7880	7880	0
80	20230710	185000	137496850	7880	7880	7880	7880	0
81	20230710	184900	137496850	7880	7880	7880	7880	0
82	20230710	184800	137496850	7880	7880	7880	7880	0
83	20230710	184700	137496850	7880	7880	7880	7880	0
84	20230710	184600	137496850	7880	7880	7880	7880	0
85	20230710	184500	137496850	7880	7880	7880	7880	0
86	20230710	184400	137496850	7880	7880	7880	7880	0
87	20230710	184300	137496850	7880	7880	7880	7880	0
88	20230710	184200	137496850	7880	7880	7880	7880	0
89	20230710	184100	137496850	7880	7880	7880	7880	0
90	20230710	184000	137496850	7880	7880	7880	7880	0
91	20230710	183900	137496850	7880	7880	7880	7880	0
92	20230710	183800	137496850	7880	7880	7880	7880	1877
93	20230710	183700	137496850	7880	7880	7880	7880	0
94	20230710	183600	137496850	7880	7880	7880	7880	0
95	20230710	183500	137496850	7880	7880	7880	7880	0
96	20230710	183400	137496850	7880	7880	7880	7880	0
97	20230710	183300	137496850	7880	7880	7880	7880	0
98	20230710	183200	137496850	7880	7880	7880	7880	0
99	20230710	183100	137496850	7880	7880	7880	7880	0
100	20230710	183000	137496850	7880	7880	7880	7880	0
101	20230710	182900	137496850	7880	7880	7880	7880	0
102	20230710	182800	137496850	7880	7880	7880	7880	0
103	20230710	182700	137496850	7880	7880	7880	7880	0
104	20230710	182600	137496850	7880	7880	7880	7880	0
105	20230710	182500	137496850	7880	7880	7880	7880	0
106	20230710	182400	137496850	7880	7880	7880	7880	0
107	20230710	182300	137496850	7880	7880	7880	7880	0
108	20230710	182200	137496850	7880	7880	7880	7880	0
109	20230710	182100	137496850	7880	7880	7880	7880	0
110	20230710	182000	137496850	7880	7880	7880	7880	0
111	20230710	181900	137496850	7880	7880	7880	7880	0
112	20230710	181800	137496850	7880	7880	7880	7880	0
113	20230710	181700	137496850	7880	7880	7880	7880	0
114	20230710	181600	137496850	7880	7880	7880	7880	0
115	20230710	181500	137496850	7880	7880	7880	7880	0
116	20230710	181400	137496850	7880	7880	7880	7880	0
117	20230710	181300	137496850	7880	7880	7880	7880	0
118	20230710	181200	137496850	7880	7880	7880	7880	0
119	20230710	181100	137496850	7880	7880	7880	7880	0
120	20230710	181000	137496850	7880	7880	7880	7880	0
121	20230710	180900	137496850	7880	7880	7880	7880	0
122	20230710	180800	137496850	7880	7880	7880	7880	1877
123	20230710	180700	137496850	7880	7880	7880	7880	0
124	20230710	180600	137496850	7880	7880	7880	7880	0
125	20230710	180500	137496850	7880	7880	7880	7880	0
126	20230710	180400	137496850	7880	7880	7880	7880	0
127	20230710	180300	137496850	7880	7880	7880	7880	0
128	20230710	180200	137496850	7880	7880	7880	7880	0
129	20230710	180100	137496850	7880	7880	7880	7880	0
130	20230710	180000	137496850	7880	7880	7880	7880	0
131	20230710	175900	137496850	7880	7880	7880	7880	0
132	20230710	175800	137496850	7880	7880	7880	7880	0
133	20230710	175700	137496850	7880	7880	7880	7880	0
134	20230710	175600	137496850	7880	7880	7880	7880	0
135	20230710	175500	137496850	7880	7880	7880	7880	0
136	20230710	175400	137496850	7880	7880	7880	7880	0
137	20230710	175300	137496850	7880	7880	7880	7880	0
138	20230710	175200	137496850	7880	7880	7880	7880	0
139	20230710	175100	137496850	7880	7880	7880	7880	0
140	20230710	175000	137496850	7880	7880	7880	7880	0
141	20230710	174900	137496850	7880	7880	7880	7880	0
142	20230710	174800	137496850	7880	7880	7880	7880	0
143	20230710	174700	137496850	7880	7880	7880	7880	0
144	20230710	174600	137496850	7880	7880	7880	7880	0
145	20230710	174500	137496850	7880	7880	7880	7880	0
146	20230710	174400	137496850	7880	7880	7880	7880	0
147	20230710	174300	137496850	7880	7880	7880	7880	0
148	20230710	174200	137496850	7880	7880	7880	7880	0
149	20230710	174100	137496850	7880	7880	7880	7880	0
150	20230710	174000	137496850	7880	7880	7880	7880	0
151	20230710	173900	137496850	7880	7880	7880	7880	0
152	20230710	173800	137496850	7880	7880	7880	7880	1877
153	20230710	173700	137496850	7880	7880	7880	7880	0
154	20230710	173600	137496850	7880	7880	7880	7880	0
155	20230710	173500	137496850	7880	7880	7880	7880	0
156	20230710	173400	137496850	7880	7880	7880	7880	0
157	20230710	173300	137496850	7880	7880	7880	7880	0
158	20230710	173200	137496850	7880	7880	7880	7880	0
159	20230710	173100	137496850	7880	7880	7880	7880	0
160	20230710	173000	137496850	7880	7880	7880	7880	0
161	20230710	172900	137496850	7880	7880	7880	7880	0
162	20230710	172800	137496850	7880	7880	7880	7880	0
163	20230710	172700	137496850	7880	7880	7880	7880	0
164	20230710	172600	137496850	7880	7880	7880	7880	0
165	20230710	172500	137496850	7880	7880	7880	7880	0
166	20230710	172400	137496850	7880	7880	7880	7880	0
167	20230710	172300	137496850	7880	7880	7880	7880	0
168	20230710	172200	137496850	7880	7880	7880	7880	0
169	20230710	172100	137496850	7880	7880	7880	7880	0
170	20230710	172000	137496850	7880	7880	7880	7880	0
171	20230710	171900	137496850	7880	7880	7880	7880	0
172	20230710	171800	137496850	7880	7880	7880	7880	0
173	20230710	171700	137496850	7880	7880	7880	7880	0
174	20230710	171600	137496850	7880	7880	7880	7880	0
175	20230710	171500	137496850	7880	7880	7880	7880	0
176	20230710	171400	137496850	7880	7880	7880	7880	0
177	20230710	171300	137496850	7880	7880	7880	7880	0
178	20230710	171200	137496850	7880	7880	7880	7880	0
179	20230710	171100	137496850	7880	7880	7880	7880	0
180	20230710	171000	137496850	7880	7880	7880	7880	0
181	20230710	170900	137496850	7880	7880	7880	7880	0
182	20230710	170800	137496850	7880	7880	7880	7880	1877
183	20230710	170700	137496850	7880	7880	7880	7880	0
184	20230710	170600	137496850	7880	7880	7880	7880	0
185	20230710	170500	137496850	7880	7880	7880	7880	0
186	20230710	170400	137496850	7880	7880	7880	7880	0
187	20230710	170300	137496850	7880	7880	7880	7880	0
188	20230710	170200	137496850	7880	7880	7880	7880	0
189	20230710	170100	137496850	7880	7880	7880	7880	0
190	20230710	170000	137496850	7880	7880	7880	7880	0
191	20230710	165900	137496850	7880	7880	7880	7880	0
192	20230710	165800	137496850	7880	7880	7880	7880	0
193	20230710	165700	137496850	7880	7880	7880	7880	0
194	20230710	165600	137496850	7880	7880	7880	7880	0
195	20230710	165500	137496850	7880	7880	7880	7880	0
196	20230710	165400	137496850	7880	7880	7880	7880	0
197	20230710	165300	137496850	7880	7880	7880	7880	0
198	20230710	165200	137496850	7880	7880	7880	7880	0
199	20230710	165100	137496850	7880	7880	7880	7880	0
200	20230710	165000	137496850	7880	7880	7880	7880	0
201	20230710	164900	137496850	7880	7880	7880	7880	0
202	20230710	164800	137496850	7880	7880	7880	7880	0
203	20230710	164700	137496850	7880	7880	7880	7880	0
204	20230710	164600	137496850	7880	7880	7880	7880	0
205	20230710	164500	137496850	7880	7880	7880	7880	0
206	20230710	164400	137496850	7880	7880	7880	7880	0
207	20230710	164300	137496850	7880	7880	7880	7880	0
208	20230710	164200	137496850	7880	7880	7880	7880	0
209	20230710	164100	137496850	7880	7880	7880	7880	0
210	20230710	164000	137496850	7880	7880	7880	7880	0
211	20230710	163900	137496850	7880	7880	7880	7880	0
212	20230710	163800	137496850	7880	7880	7880	7880	1877
213	20230710	163700	137496850	7880	7880	7880	7880	0
214	20230710	163600	137496850	7880	7880	7880	7880	0
215	20230710	163500	137496850	7880	7880	7880	7880	0
216	20230710	163400	137496850	7880	7880	7880	7880	0
217	20230710	163300	137496850	7880	7880	7880	7880	0
218	20230710	163200	137496850	7880	7880	7880	7880	0
219	20230710	163100	137496850	7880	7880	7880	7880	0
220	20230710	163000	137496850	7880	7880	7880	7880	0
221	20230710	162900	137496850	7880	7880	7880	7880	0
222	20230710	162800	137496850	7880	7880	7880	7880	0
223	20230710	162700	137496850	7880	7880	7880	7880	0
224	20230710	162600	137496850	7880	7880	7880	7880	0
225	20230710	162500	137496850	7880	7880	7880	7880	0
226	20230710	162400	137496850	7880	7880	7880	7880	0
227	20230710	162300	137496850	7880	7880	7880	7880	0
228	20230710	162200	137496850	7880	7880	7880	7880	0
229	20230710	162100	137496850	7880	7880	7880	7880	0
230	20230710	162000	137496850	7880	7880	7880	7880	0
231	20230710	161900	137496850	7880	7880	7880	7880	0
232	20230710	161800	137496850	7880	7880	7880	7880	0
233	20230710	161700	137496850	7880	7880	7880	7880	0
234	20230710	161600	137496850	7880	7880	7880	7880	0
235	20230710	161500	137496850	7880	7880	7880	7880	0
236	20230710	161400	137496850	7880	7880	7880	7880	0
237	20230710	161300	137496850	7880	7880	7880	7880	0
238	20230710	161200	137496850	7880	7880	7880	7880	0
239	20230710	161100	137496850	7880	7880	7880	7880	0
240	20230710	161000	137496850	7880	7880	7880	7880	0
241	20230710	160900	137496850	7880	7880	7880	7880	0
242	20230710	160800	137496850	7880	7880	7880	7880	1877
243	20230710	160700	137496850	7880	7880	7880	7880	0
244	20230710	160600	137496850	7880	7880	7880	7880	0
245	20230710	160500	137496850	7880	7880	7880	7880	0
246	20230710	160400	137496850	7880	7880	7880	7880	0
247	20230710	160300	137496850	7880	7880	7880	7880	0
248	20230710	160200	137496850	7880	7880	7880	7880	0
249	20230710	160100	137496850	7880	7880	7880	7880	0
250	20230710	160000	137496850	7880	7880	7880	7880	0
251	20230710	155900	137496850	7880	7880	7880	7880	0
252	20230710	155800	137496850	7880	7880	7880	7880	0
253	20230710	155700	137496850	7880	7880	7880	7880	0
254	20230710	155600	137496850	7880	7880	7880	7880	0
255	20230710	155500	137496850	7880	7880	7880	7880	0
256	20230710	155400	137496850	7880	7880	7880	7880	0
257	20230710	155300	137496850	7880	7880	7880	7880	0
258	20230710	155200	137496850	7880	7880	7880	7880	0
259	20230710	155100	137496850	7880	7880	7880	7880	0
260	20230710	155000	137496850	7880	7880	7880	7880	0
261	20230710	154900	137496850	7880	7880	7880	7880	0
262	20230710	154800	137496850	7880	7880	7880	7880	0
263	20230710	154700	137496850	7880	7880	7880	7880	0
264	20230710	154600	137496850	7880	7880	7880	7880	0
265	20230710	154500	137496850	7880	7880	7880	7880	0
266	20230710	154400	137496850	7880	7880	7880	7880	0
267	20230710	154300	137496850	7880	7880	7880	7880	0
268	20230710	154200	137496850	7880	7880	7880	7880	0
269	20230710	154100	137496850	7880	7880	7880	7880	0
270	20230710	154000	137496850	7880	7880	7880	7880	0
271	20230710	153900	137496850	7880	7880	7880	7880	0
272	20230710	153800	137496850	7880	7880	7880	7880	1877
273	20230710	153700	137496850	7880	7880	7880	7880	0
274	20230710	153600	137496850	7880	7880	7880	7880	0
275	20230710	153500	137496850	7880	7880	7880	7880	0
276	20230710	153400	137496850	7880	7880	7880	7880	0
277	20230710	153300	137496850	7880	7880	7880	7880	0
278	20230710	153200	137496850	7880	7880	7880	7880	0
279	20230710	153100	137496850	7880	7880	7880	7880	0
280	20230710	153000	137496850	7880	7880	7880	7880	1877
281	20230710	152900	122706090	7870	7870	7870	7870	0
282	20230710	152800	122706090	7870	7870	7870	7870	0
283	20230710	152700	122706090	7870	7870	7870	7870	0
284	20230710	152600	122706090	7870	7870	7870	7870	0
285	20230710	152500	122706090	7870	7870	7870	7870	0
286	20230710	152400	122706090	7870	7870	7870	7870	0
287	20230710	152300	122706090	7870	7870	7870	7870	0
288	20230710	152200	122706090	7870	7870	7870	7870	0
289	20230710	152100	122706090	7870	7870	7870	7870	0
290	20230710	152000	122706090	7870	7870	7870	7870	0
291	20230710	151900	122706090	7870	7880	7880	7860	123
292	20230710	151800	121738580	7880	7900	7900	7880	84
293	20230710	151700	121075100	7940	7940	7940	7940	3
294	20230710	151600	121051280	7880	7880	7880	7880	0
295	20230710	151500	121051280	7880	7880	7880	7880	1015
296	20230710	151400	113053080	7880	7910	7910	7880	1131
297	20230710	151300	104140400	7900	7900	7900	7900	3
298	20230710	151200	104116700	7900	7900	7900	7900	100
299	20230710	151100	103326700	7890	7940	7950	7890	159
300	20230710	151000	102068210	7890	7890	7890	7890	0
301	20230710	150900	102068210	7890	7900	7900	7890	30
302	20230710	150800	101831420	7890	7890	7890	7890	0
303	20230710	150700	101831420	7890	7930	7930	7890	214
304	20230710	150600	100142200	7930	7930	7930	7930	40
305	20230710	150500	99825000	7970	7970	7970	7970	0
306	20230710	150400	99825000	7970	7970	7970	7970	0
307	20230710	150300	99825000	7970	7970	7970	7970	0
308	20230710	150200	99825000	7970	7970	7970	7970	0
309	20230710	150100	99825000	7970	7970	7970	7970	0
310	20230710	150000	99825000	7970	7970	7970	7970	0
311	20230710	145900	99825000	7970	7970	7970	7970	0
312	20230710	145800	99825000	7970	7970	7970	7970	0
313	20230710	145700	99825000	7970	7970	7970	7970	0
314	20230710	145600	99825000	7970	7970	7970	7970	0
315	20230710	145500	99825000	7970	7970	7970	7970	0
316	20230710	145400	99825000	7970	7970	7970	7970	0
317	20230710	145300	99825000	7970	7970	7970	7970	0
318	20230710	145200	99825000	7970	7930	7970	7930	10
319	20230710	145100	99745580	7950	7950	7950	7950	0
320	20230710	145000	99745580	7950	7950	7950	7950	0
321	20230710	144900	99745580	7950	7950	7950	7950	0
322	20230710	144800	99745580	7950	7950	7950	7950	0
323	20230710	144700	99745580	7950	7950	7950	7950	0
324	20230710	144600	99745580	7950	7950	7950	7950	0
325	20230710	144500	99745580	7950	7950	7950	7950	220
326	20230710	144400	97996580	7970	7970	7970	7970	0
327	20230710	144300	97996580	7970	7970	7970	7970	0
328	20230710	144200	97996580	7970	7970	7970	7970	3
329	20230710	144100	97972670	7970	7970	7970	7970	0
330	20230710	144000	97972670	7970	7970	7970	7970	0
331	20230710	143900	97972670	7970	7970	7970	7970	0
332	20230710	143800	97972670	7970	7970	7970	7970	0
333	20230710	143700	97972670	7970	7970	7970	7970	0
334	20230710	143600	97972670	7970	7970	7970	7970	0
335	20230710	143500	97972670	7970	7970	7970	7970	0
336	20230710	143400	97972670	7970	7970	7970	7970	0
337	20230710	143300	97972670	7970	7970	7970	7970	0
338	20230710	143200	97972670	7970	7970	7970	7970	0
339	20230710	143100	97972670	7970	7970	7970	7970	0
340	20230710	143000	97972670	7970	7970	7970	7970	0
341	20230710	142900	97972670	7970	7970	7970	7970	0
342	20230710	142800	97972670	7970	7970	7970	7970	0
343	20230710	142700	97972670	7970	7970	7970	7970	0
344	20230710	142600	97972670	7970	7950	7970	7950	133
345	20230710	142500	96915250	7950	7950	7950	7950	0
346	20230710	142400	96915250	7950	7950	7950	7950	0
347	20230710	142300	96915250	7950	7950	7950	7950	0
348	20230710	142200	96915250	7950	7950	7950	7950	2000
349	20230710	142100	81015250	7950	7950	7950	7950	0
350	20230710	142000	81015250	7950	7950	7950	7950	0
351	20230710	141900	81015250	7950	7950	7950	7950	0
352	20230710	141800	81015250	7950	7950	7950	7950	0
353	20230710	141700	81015250	7950	7890	7950	7890	129
354	20230710	141600	79994100	7950	7950	7950	7950	0
355	20230710	141500	79994100	7950	7950	7950	7950	0
356	20230710	141400	79994100	7950	7950	7950	7950	0
357	20230710	141300	79994100	7950	7950	7950	7950	0
358	20230710	141200	79994100	7950	7950	7950	7950	0
359	20230710	141100	79994100	7950	7950	7950	7950	0
360	20230710	141000	79994100	7950	7950	7950	7950	0
361	20230710	140900	79994100	7950	7950	7950	7950	0
362	20230710	140800	79994100	7950	7950	7950	7950	0
363	20230710	140700	79994100	7950	7950	7950	7950	0
364	20230710	140600	79994100	7950	7950	7950	7950	0
365	20230710	140500	79994100	7950	7950	7950	7950	0
366	20230710	140400	79994100	7950	7950	7950	7950	0
367	20230710	140300	79994100	7950	7950	7950	7950	0
368	20230710	140200	79994100	7950	7950	7950	7950	0
369	20230710	140100	79994100	7950	7950	7950	7950	0
370	20230710	140000	79994100	7950	7950	7950	7950	0
371	20230710	135900	79994100	7950	7950	7950	7950	0
372	20230710	135800	79994100	7950	7950	7950	7950	0
373	20230710	135700	79994100	7950	7950	7950	7950	0
374	20230710	135600	79994100	7950	7950	7950	7950	0
375	20230710	135500	79994100	7950	7950	7950	7950	0
376	20230710	135400	79994100	7950	7950	7950	7950	0
377	20230710	135300	79994100	7950	7950	7950	7950	0
378	20230710	135200	79994100	7950	7950	7950	7950	0
379	20230710	135100	79994100	7950	7950	7950	7950	0
380	20230710	135000	79994100	7950	7950	7950	7950	1
381	20230710	134900	79986150	7950	7950	7950	7950	0
382	20230710	134800	79986150	7950	7950	7950	7950	0
383	20230710	134700	79986150	7950	7950	7950	7950	0
384	20230710	134600	79986150	7950	7950	7950	7950	0
385	20230710	134500	79986150	7950	7950	7950	7950	0
386	20230710	134400	79986150	7950	7950	7950	7950	0
387	20230710	134300	79986150	7950	7950	7950	7950	0
388	20230710	134200	79986150	7950	7950	7950	7950	0
389	20230710	134100	79986150	7950	7950	7950	7950	0
390	20230710	134000	79986150	7950	7950	7950	7950	0
391	20230710	133900	79986150	7950	7950	7950	7950	0
392	20230710	133800	79986150	7950	7950	7950	7950	0
393	20230710	133700	79986150	7950	7950	7950	7950	0
394	20230710	133600	79986150	7950	7950	7950	7950	8
395	20230710	133500	79922550	7950	7950	7950	7950	0
396	20230710	133400	79922550	7950	7950	7950	7950	8
397	20230710	133300	79858950	7950	7950	7950	7950	5
398	20230710	133200	79819200	7950	7950	7950	7950	0
399	20230710	133100	79819200	7950	7950	7950	7950	0
400	20230710	133000	79819200	7950	7950	7950	7950	20
401	20230710	132900	79660200	7950	7950	7950	7950	0
402	20230710	132800	79660200	7950	7940	7950	7940	6
403	20230710	132700	79612540	7890	7890	7890	7890	0
404	20230710	132600	79612540	7890	7890	7890	7890	0
405	20230710	132500	79612540	7890	7890	7890	7890	0
406	20230710	132400	79612540	7890	7890	7890	7890	0
407	20230710	132300	79612540	7890	7890	7890	7890	0
408	20230710	132200	79612540	7890	7890	7890	7890	0
409	20230710	132100	79612540	7890	7890	7890	7890	0
410	20230710	132000	79612540	7890	7890	7890	7890	0
411	20230710	131900	79612540	7890	7890	7890	7890	0
412	20230710	131800	79612540	7890	7890	7890	7890	0
413	20230710	131700	79612540	7890	7890	7890	7890	0
414	20230710	131600	79612540	7890	7890	7890	7890	0
415	20230710	131500	79612540	7890	7890	7890	7890	0
416	20230710	131400	79612540	7890	7890	7890	7890	0
417	20230710	131300	79612540	7890	7890	7890	7890	0
418	20230710	131200	79612540	7890	7910	7910	7890	36
419	20230710	131100	79327950	7900	7900	7900	7900	0
420	20230710	131000	79327950	7900	7900	7900	7900	0
421	20230710	130900	79327950	7900	7900	7900	7900	0
422	20230710	130800	79327950	7900	7900	7900	7900	0
423	20230710	130700	79327950	7900	7900	7900	7900	0
424	20230710	130600	79327950	7900	7900	7900	7900	0
425	20230710	130500	79327950	7900	7900	7900	7900	0
426	20230710	130400	79327950	7900	7900	7900	7900	0
427	20230710	130300	79327950	7900	7900	7900	7900	200
428	20230710	130200	77747950	7950	7950	7950	7950	0
429	20230710	130100	77747950	7950	7950	7950	7950	0
430	20230710	130000	77747950	7950	7950	7950	7950	0
431	20230710	125900	77747950	7950	7950	7950	7950	0
432	20230710	125800	77747950	7950	7950	7950	7950	0
433	20230710	125700	77747950	7950	7950	7950	7950	0
434	20230710	125600	77747950	7950	7950	7950	7950	0
435	20230710	125500	77747950	7950	7950	7950	7950	0
436	20230710	125400	77747950	7950	7950	7950	7950	0
437	20230710	125300	77747950	7950	7950	7950	7950	0
438	20230710	125200	77747950	7950	7950	7950	7950	0
439	20230710	125100	77747950	7950	7950	7950	7950	0
440	20230710	125000	77747950	7950	7950	7950	7950	0
441	20230710	124900	77747950	7950	7950	7950	7950	0
442	20230710	124800	77747950	7950	7950	7950	7950	0
443	20230710	124700	77747950	7950	7950	7950	7950	0
444	20230710	124600	77747950	7950	7950	7950	7950	0
445	20230710	124500	77747950	7950	7940	7950	7940	55
446	20230710	124400	77311210	7890	7890	7890	7890	0
447	20230710	124300	77311210	7890	7890	7890	7890	0
448	20230710	124200	77311210	7890	7890	7890	7890	0
449	20230710	124100	77311210	7890	7890	7890	7890	100
450	20230710	124000	76522210	7970	7970	7970	7970	0
451	20230710	123900	76522210	7970	7970	7970	7970	0
452	20230710	123800	76522210	7970	7970	7970	7970	0
453	20230710	123700	76522210	7970	7970	7970	7970	0
454	20230710	123600	76522210	7970	7970	7970	7970	0
455	20230710	123500	76522210	7970	7970	7970	7970	0
456	20230710	123400	76522210	7970	7960	7970	7960	69
457	20230710	123300	75972960	7960	7960	7960	7960	18
458	20230710	123200	75829680	7960	7960	7960	7960	0
459	20230710	123100	75829680	7960	7960	7960	7960	0
460	20230710	123000	75829680	7960	7960	7960	7960	4
461	20230710	122900	75797840	7960	7960	7960	7960	0
462	20230710	122800	75797840	7960	7960	7960	7960	0
463	20230710	122700	75797840	7960	7960	7960	7960	0
464	20230710	122600	75797840	7960	7960	7960	7960	0
465	20230710	122500	75797840	7960	7960	7960	7960	0
466	20230710	122400	75797840	7960	7960	7960	7960	0
467	20230710	122300	75797840	7960	7960	7960	7960	1
468	20230710	122200	75789880	7970	7970	7970	7970	0
469	20230710	122100	75789880	7970	7970	7970	7970	0
470	20230710	122000	75789880	7970	7970	7970	7970	0
471	20230710	121900	75789880	7970	7970	7970	7970	0
472	20230710	121800	75789880	7970	7970	7970	7970	1
473	20230710	121700	75781910	7970	7970	7970	7970	0
474	20230710	121600	75781910	7970	7960	7970	7960	90
475	20230710	121500	75064670	7970	7970	7970	7970	0
476	20230710	121400	75064670	7970	7970	7970	7970	0
477	20230710	121300	75064670	7970	7970	7970	7970	0
478	20230710	121200	75064670	7970	7970	7970	7970	0
479	20230710	121100	75064670	7970	7970	7970	7970	0
480	20230710	121000	75064670	7970	7970	7970	7970	0
481	20230710	120900	75064670	7970	7940	7970	7940	15
482	20230710	120800	74945210	7980	7980	7980	7980	0
483	20230710	120700	74945210	7980	7980	7980	7980	0
484	20230710	120600	74945210	7980	7980	7980	7980	0
485	20230710	120500	74945210	7980	7980	7980	7980	0
486	20230710	120400	74945210	7980	7980	7980	7980	0
487	20230710	120300	74945210	7980	7980	7980	7980	0
488	20230710	120200	74945210	7980	7980	7980	7980	0
489	20230710	120100	74945210	7980	7980	7980	7980	0
490	20230710	120000	74945210	7980	7980	7980	7980	0
491	20230710	115900	74945210	7980	7980	7980	7980	0
492	20230710	115800	74945210	7980	7980	7980	7980	0
493	20230710	115700	74945210	7980	7980	7980	7980	0
494	20230710	115600	74945210	7980	7980	7980	7980	0
495	20230710	115500	74945210	7980	7980	7980	7980	0
496	20230710	115400	74945210	7980	7980	7980	7980	0
497	20230710	115300	74945210	7980	7980	7980	7980	0
498	20230710	115200	74945210	7980	7980	7980	7980	0
499	20230710	115100	74945210	7980	7980	7980	7980	0
500	20230710	115000	74945210	7980	7980	7980	7980	0
501	20230710	114900	74945210	7980	7980	7980	7980	0
502	20230710	114800	74945210	7980	7980	7980	7980	0
503	20230710	114700	74945210	7980	7950	7980	7950	62
504	20230710	114600	74451500	7870	7910	7910	7870	903
505	20230710	114500	67324570	7980	7980	7980	7980	0
506	20230710	114400	67324570	7980	7980	7980	7980	0
507	20230710	114300	67324570	7980	7980	7980	7980	0
508	20230710	114200	67324570	7980	7980	7980	7980	0
509	20230710	114100	67324570	7980	7980	7980	7980	0
510	20230710	114000	67324570	7980	7980	7980	7980	0
511	20230710	113900	67324570	7980	7980	7980	7980	0
512	20230710	113800	67324570	7980	7980	7980	7980	0
513	20230710	113700	67324570	7980	7980	7980	7980	0
514	20230710	113600	67324570	7980	7980	7980	7980	0
515	20230710	113500	67324570	7980	7980	7980	7980	0
516	20230710	113400	67324570	7980	7980	7980	7980	0
517	20230710	113300	67324570	7980	7980	7980	7980	0
518	20230710	113200	67324570	7980	7980	7980	7980	0
519	20230710	113100	67324570	7980	7980	7980	7980	0
520	20230710	113000	67324570	7980	7980	7980	7980	0
521	20230710	112900	67324570	7980	7980	7980	7980	0
522	20230710	112800	67324570	7980	7980	7980	7980	0
523	20230710	112700	67324570	7980	7980	7980	7980	0
524	20230710	112600	67324570	7980	7980	7980	7980	0
525	20230710	112500	67324570	7980	7980	7980	7980	0
526	20230710	112400	67324570	7980	7980	7980	7980	0
527	20230710	112300	67324570	7980	7980	7980	7980	0
528	20230710	112200	67324570	7980	7980	7980	7980	0
529	20230710	112100	67324570	7980	7980	7980	7980	0
530	20230710	112000	67324570	7980	7980	7980	7980	0
531	20230710	111900	67324570	7980	7980	7980	7980	0
532	20230710	111800	67324570	7980	7980	7980	7980	0
533	20230710	111700	67324570	7980	7980	7980	7980	0
534	20230710	111600	67324570	7980	7950	7980	7950	19
535	20230710	111500	67173350	7950	7950	7950	7950	3
536	20230710	111400	67149500	7900	7900	7900	7900	5
537	20230710	111300	67110000	7900	7900	7900	7900	20
538	20230710	111200	66952000	7980	7980	7980	7980	0
539	20230710	111100	66952000	7980	7940	7980	7940	48
540	20230710	111000	66570270	7880	7890	7890	7880	249
541	20230710	110900	64605950	7890	7890	7890	7890	40
542	20230710	110800	64290350	7890	7890	7890	7890	10
543	20230710	110700	64211450	7990	7990	7990	7990	0
544	20230710	110600	64211450	7990	7990	7990	7990	0
545	20230710	110500	64211450	7990	7990	7990	7990	0
546	20230710	110400	64211450	7990	7990	7990	7990	0
547	20230710	110300	64211450	7990	7990	7990	7990	0
548	20230710	110200	64211450	7990	7990	7990	7990	0
549	20230710	110100	64211450	7990	7990	7990	7990	0
550	20230710	110000	64211450	7990	7990	7990	7990	0
551	20230710	105900	64211450	7990	7990	7990	7990	0
552	20230710	105800	64211450	7990	7990	7990	7990	0
553	20230710	105700	64211450	7990	7990	7990	7990	0
554	20230710	105600	64211450	7990	7990	7990	7990	0
555	20230710	105500	64211450	7990	7990	7990	7990	0
556	20230710	105400	64211450	7990	7990	7990	7990	0
557	20230710	105300	64211450	7990	7990	7990	7990	0
558	20230710	105200	64211450	7990	7990	7990	7990	0
559	20230710	105100	64211450	7990	7990	7990	7990	0
560	20230710	105000	64211450	7990	7990	7990	7990	0
561	20230710	104900	64211450	7990	7990	7990	7990	0
562	20230710	104800	64211450	7990	7990	7990	7990	0
563	20230710	104700	64211450	7990	7930	7990	7930	110
564	20230710	104600	63337880	7930	7930	7930	7930	6
565	20230710	104500	63290300	7930	7930	7930	7930	0
566	20230710	104400	63290300	7930	7930	7930	7930	3
567	20230710	104300	63266510	7880	7880	7880	7880	3
568	20230710	104200	63242870	7880	7900	7900	7880	1397
569	20230710	104100	52221040	7910	7930	7930	7910	891
570	20230710	104000	45169240	7930	7930	7930	7930	0
571	20230710	103900	45169240	7930	7930	7930	7930	5
572	20230710	103800	45129590	7930	7930	7930	7930	0
573	20230710	103700	45129590	7930	7930	7930	7930	2
574	20230710	103600	45113730	7990	7990	7990	7990	0
575	20230710	103500	45113730	7990	7990	7990	7990	0
576	20230710	103400	45113730	7990	7980	7990	7980	16
577	20230710	103300	44986020	7930	7930	7930	7930	0
578	20230710	103200	44986020	7930	7930	7930	7930	0
579	20230710	103100	44986020	7930	7930	7930	7930	0
580	20230710	103000	44986020	7930	7930	7930	7930	0
581	20230710	102900	44986020	7930	7930	7930	7930	0
582	20230710	102800	44986020	7930	7930	7930	7930	289
583	20230710	102700	42694250	7980	7980	7980	7980	500
584	20230710	102600	38704250	7990	7990	7990	7990	0
585	20230710	102500	38704250	7990	7990	7990	7990	0
586	20230710	102400	38704250	7990	7990	7990	7990	0
587	20230710	102300	38704250	7990	7990	7990	7990	0
588	20230710	102200	38704250	7990	7990	7990	7990	0
589	20230710	102100	38704250	7990	7990	7990	7990	0
590	20230710	102000	38704250	7990	7990	7990	7990	0
591	20230710	101900	38704250	7990	7990	7990	7990	0
592	20230710	101800	38704250	7990	7990	7990	7990	0
593	20230710	101700	38704250	7990	7990	7990	7990	0
594	20230710	101600	38704250	7990	7990	7990	7990	0
595	20230710	101500	38704250	7990	7990	7990	7990	20
596	20230710	101400	38544450	7990	7990	7990	7990	0
597	20230710	101300	38544450	7990	7990	7990	7990	0
598	20230710	101200	38544450	7990	7980	7990	7980	55
599	20230710	101100	38105490	7930	7930	7930	7930	0
600	20230710	101000	38105490	7930	7930	7930	7930	0
601	20230710	100900	38105490	7930	7990	7990	7930	227
602	20230710	100800	36291880	7990	7990	7990	7990	0
603	20230710	100700	36291880	7990	7940	7990	7940	95
604	20230710	100600	35533800	7940	7940	7940	7940	0
605	20230710	100500	35533800	7940	7940	7940	7940	0
606	20230710	100400	35533800	7940	7940	7940	7940	0
607	20230710	100300	35533800	7940	7930	7940	7930	254
608	20230710	100200	33519370	7940	7940	7940	7940	50
609	20230710	100100	33122370	7990	7980	7990	7980	5
610	20230710	100000	33082430	8000	8000	8000	8000	0
611	20230710	095900	33082430	8000	8000	8000	8000	0
612	20230710	095800	33082430	8000	8000	8000	8000	0
613	20230710	095700	33082430	8000	8000	8000	8000	12
614	20230710	095600	32986430	8010	8010	8010	8010	0
615	20230710	095500	32986430	8010	8010	8010	8010	0
616	20230710	095400	32986430	8010	8010	8010	8010	0
617	20230710	095300	32986430	8010	8010	8010	8010	0
618	20230710	095200	32986430	8010	8010	8010	8010	0
619	20230710	095100	32986430	8010	8010	8010	8010	0
620	20230710	095000	32986430	8010	8010	8010	8010	0
621	20230710	094900	32986430	8010	7980	8010	7940	362
622	20230710	094800	30108290	8020	8020	8020	8020	0
623	20230710	094700	30108290	8020	8020	8020	8020	0
624	20230710	094600	30108290	8020	8020	8020	8020	0
625	20230710	094500	30108290	8020	8020	8020	8020	80
626	20230710	094400	29466690	8020	8020	8020	8020	0
627	20230710	094300	29466690	8020	8020	8020	8020	0
628	20230710	094200	29466690	8020	8020	8020	8020	35
629	20230710	094100	29185990	8020	8020	8020	8020	0
630	20230710	094000	29185990	8020	8020	8020	8020	0
631	20230710	093900	29185990	8020	8020	8020	8020	0
632	20230710	093800	29185990	8020	8020	8020	8020	5
633	20230710	093700	29145890	8030	8030	8030	8030	0
634	20230710	093600	29145890	8030	8030	8030	8030	0
635	20230710	093500	29145890	8030	8030	8030	8030	0
636	20230710	093400	29145890	8030	8030	8030	8030	0
637	20230710	093300	29145890	8030	8030	8030	8030	0
638	20230710	093200	29145890	8030	8020	8030	8020	12
639	20230710	093100	29049630	7980	7980	7980	7980	2
640	20230710	093000	29033670	8030	8020	8030	8020	33
641	20230710	092900	28768980	7980	7990	7990	7980	43
642	20230710	092800	28425610	8030	8020	8030	8020	66
643	20230710	092700	27896110	8030	8030	8030	8030	0
644	20230710	092600	27896110	8030	7990	8030	7990	106
645	20230710	092500	27045170	8030	8030	8030	8030	0
646	20230710	092400	27045170	8030	8000	8030	8000	28
647	20230710	092300	26820720	8090	8010	8090	7960	114
648	20230710	092200	25902350	7960	7960	8000	7960	20
649	20230710	092100	25742750	8010	8010	8010	8010	45
650	20230710	092000	25382300	8100	7990	8100	7990	500
651	20230710	091900	21335510	8100	8060	8100	8060	20
652	20230710	091800	21173760	8090	7930	8090	7910	38
653	20230710	091700	20868060	8040	8030	8040	8030	19
654	20230710	091600	20715310	8020	7940	8020	7940	118
655	20230710	091500	19775530	7940	7940	7940	7940	0
656	20230710	091400	19775530	7940	7940	7940	7940	28
657	20230710	091300	19553210	7930	7930	7930	7930	257
658	20230710	091200	17515200	7930	7930	7930	7930	0
659	20230710	091100	17515200	7930	7930	7930	7930	0
660	20230710	091000	17515200	7930	7930	7930	7930	0
661	20230710	090900	17515200	7930	7920	7930	7920	49
662	20230710	090800	17126660	7920	7890	7930	7890	23
663	20230710	090700	16945120	7890	7890	7890	7890	33
664	20230710	090600	16684750	7890	7890	7890	7890	56
665	20230710	090500	16242910	7890	7890	7890	7870	455
666	20230710	090400	12653680	7890	7880	7890	7870	225
667	20230710	090300	10879860	7910	7910	7910	7910	69
668	20230710	090200	10334070	7920	7900	7920	7900	266
669	20230710	090100	8229050	7920	7900	7920	7900	99
670	20230710	090000	7446570	7850	7880	7880	7850	945