KissMeData/187270/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200900	384896280	5060	5060	5060	5060	1037
3	20230707	200800	384896280	5060	5060	5060	5060	0
4	20230707	200700	384896280	5060	5060	5060	5060	0
5	20230707	200600	384896280	5060	5060	5060	5060	0
6	20230707	200500	384896280	5060	5060	5060	5060	0
7	20230707	200400	384896280	5060	5060	5060	5060	0
8	20230707	200300	384896280	5060	5060	5060	5060	0
9	20230707	200200	384896280	5060	5060	5060	5060	0
10	20230707	200100	384896280	5060	5060	5060	5060	0
11	20230707	200000	384896280	5060	5060	5060	5060	0
12	20230707	195900	384896280	5060	5060	5060	5060	0
13	20230707	195800	384896280	5060	5060	5060	5060	0
14	20230707	195700	384896280	5060	5060	5060	5060	0
15	20230707	195600	384896280	5060	5060	5060	5060	0
16	20230707	195500	384896280	5060	5060	5060	5060	0
17	20230707	195400	384896280	5060	5060	5060	5060	0
18	20230707	195300	384896280	5060	5060	5060	5060	0
19	20230707	195200	384896280	5060	5060	5060	5060	0
20	20230707	195100	384896280	5060	5060	5060	5060	0
21	20230707	195000	384896280	5060	5060	5060	5060	0
22	20230707	194900	384896280	5060	5060	5060	5060	0
23	20230707	194800	384896280	5060	5060	5060	5060	0
24	20230707	194700	384896280	5060	5060	5060	5060	0
25	20230707	194600	384896280	5060	5060	5060	5060	0
26	20230707	194500	384896280	5060	5060	5060	5060	0
27	20230707	194400	384896280	5060	5060	5060	5060	0
28	20230707	194300	384896280	5060	5060	5060	5060	0
29	20230707	194200	384896280	5060	5060	5060	5060	0
30	20230707	194100	384896280	5060	5060	5060	5060	0
31	20230707	194000	384896280	5060	5060	5060	5060	0
32	20230707	193900	384896280	5060	5060	5060	5060	1037
33	20230707	193800	384896280	5060	5060	5060	5060	0
34	20230707	193700	384896280	5060	5060	5060	5060	0
35	20230707	193600	384896280	5060	5060	5060	5060	0
36	20230707	193500	384896280	5060	5060	5060	5060	0
37	20230707	193400	384896280	5060	5060	5060	5060	0
38	20230707	193300	384896280	5060	5060	5060	5060	0
39	20230707	193200	384896280	5060	5060	5060	5060	0
40	20230707	193100	384896280	5060	5060	5060	5060	0
41	20230707	193000	384896280	5060	5060	5060	5060	0
42	20230707	192900	384896280	5060	5060	5060	5060	0
43	20230707	192800	384896280	5060	5060	5060	5060	0
44	20230707	192700	384896280	5060	5060	5060	5060	0
45	20230707	192600	384896280	5060	5060	5060	5060	0
46	20230707	192500	384896280	5060	5060	5060	5060	0
47	20230707	192400	384896280	5060	5060	5060	5060	0
48	20230707	192300	384896280	5060	5060	5060	5060	0
49	20230707	192200	384896280	5060	5060	5060	5060	0
50	20230707	192100	384896280	5060	5060	5060	5060	0
51	20230707	192000	384896280	5060	5060	5060	5060	0
52	20230707	191900	384896280	5060	5060	5060	5060	0
53	20230707	191800	384896280	5060	5060	5060	5060	0
54	20230707	191700	384896280	5060	5060	5060	5060	0
55	20230707	191600	384896280	5060	5060	5060	5060	0
56	20230707	191500	384896280	5060	5060	5060	5060	0
57	20230707	191400	384896280	5060	5060	5060	5060	0
58	20230707	191300	384896280	5060	5060	5060	5060	0
59	20230707	191200	384896280	5060	5060	5060	5060	0
60	20230707	191100	384896280	5060	5060	5060	5060	0
61	20230707	191000	384896280	5060	5060	5060	5060	0
62	20230707	190900	384896280	5060	5060	5060	5060	1037
63	20230707	190800	384896280	5060	5060	5060	5060	0
64	20230707	190700	384896280	5060	5060	5060	5060	0
65	20230707	190600	384896280	5060	5060	5060	5060	0
66	20230707	190500	384896280	5060	5060	5060	5060	0
67	20230707	190400	384896280	5060	5060	5060	5060	0
68	20230707	190300	384896280	5060	5060	5060	5060	0
69	20230707	190200	384896280	5060	5060	5060	5060	0
70	20230707	190100	384896280	5060	5060	5060	5060	0
71	20230707	190000	384896280	5060	5060	5060	5060	0
72	20230707	185900	384896280	5060	5060	5060	5060	0
73	20230707	185800	384896280	5060	5060	5060	5060	0
74	20230707	185700	384896280	5060	5060	5060	5060	0
75	20230707	185600	384896280	5060	5060	5060	5060	0
76	20230707	185500	384896280	5060	5060	5060	5060	0
77	20230707	185400	384896280	5060	5060	5060	5060	0
78	20230707	185300	384896280	5060	5060	5060	5060	0
79	20230707	185200	384896280	5060	5060	5060	5060	0
80	20230707	185100	384896280	5060	5060	5060	5060	0
81	20230707	185000	384896280	5060	5060	5060	5060	0
82	20230707	184900	384896280	5060	5060	5060	5060	0
83	20230707	184800	384896280	5060	5060	5060	5060	0
84	20230707	184700	384896280	5060	5060	5060	5060	0
85	20230707	184600	384896280	5060	5060	5060	5060	0
86	20230707	184500	384896280	5060	5060	5060	5060	0
87	20230707	184400	384896280	5060	5060	5060	5060	0
88	20230707	184300	384896280	5060	5060	5060	5060	0
89	20230707	184200	384896280	5060	5060	5060	5060	0
90	20230707	184100	384896280	5060	5060	5060	5060	0
91	20230707	184000	384896280	5060	5060	5060	5060	0
92	20230707	183900	384896280	5060	5060	5060	5060	1037
93	20230707	183800	384896280	5060	5060	5060	5060	0
94	20230707	183700	384896280	5060	5060	5060	5060	0
95	20230707	183600	384896280	5060	5060	5060	5060	0
96	20230707	183500	384896280	5060	5060	5060	5060	0
97	20230707	183400	384896280	5060	5060	5060	5060	0
98	20230707	183300	384896280	5060	5060	5060	5060	0
99	20230707	183200	384896280	5060	5060	5060	5060	0
100	20230707	183100	384896280	5060	5060	5060	5060	0
101	20230707	183000	384896280	5060	5060	5060	5060	0
102	20230707	182900	384896280	5060	5060	5060	5060	0
103	20230707	182800	384896280	5060	5060	5060	5060	0
104	20230707	182700	384896280	5060	5060	5060	5060	0
105	20230707	182600	384896280	5060	5060	5060	5060	0
106	20230707	182500	384896280	5060	5060	5060	5060	0
107	20230707	182400	384896280	5060	5060	5060	5060	0
108	20230707	182300	384896280	5060	5060	5060	5060	0
109	20230707	182200	384896280	5060	5060	5060	5060	0
110	20230707	182100	384896280	5060	5060	5060	5060	0
111	20230707	182000	384896280	5060	5060	5060	5060	0
112	20230707	181900	384896280	5060	5060	5060	5060	0
113	20230707	181800	384896280	5060	5060	5060	5060	0
114	20230707	181700	384896280	5060	5060	5060	5060	0
115	20230707	181600	384896280	5060	5060	5060	5060	0
116	20230707	181500	384896280	5060	5060	5060	5060	0
117	20230707	181400	384896280	5060	5060	5060	5060	0
118	20230707	181300	384896280	5060	5060	5060	5060	0
119	20230707	181200	384896280	5060	5060	5060	5060	0
120	20230707	181100	384896280	5060	5060	5060	5060	0
121	20230707	181000	384896280	5060	5060	5060	5060	0
122	20230707	180900	384896280	5060	5060	5060	5060	1037
123	20230707	180800	384896280	5060	5060	5060	5060	0
124	20230707	180700	384896280	5060	5060	5060	5060	0
125	20230707	180600	384896280	5060	5060	5060	5060	0
126	20230707	180500	384896280	5060	5060	5060	5060	0
127	20230707	180400	384896280	5060	5060	5060	5060	0
128	20230707	180300	384896280	5060	5060	5060	5060	0
129	20230707	180200	384896280	5060	5060	5060	5060	0
130	20230707	180100	384896280	5060	5060	5060	5060	0
131	20230707	180000	384896280	5060	5060	5060	5060	0
132	20230707	175900	384896280	5060	5060	5060	5060	0
133	20230707	175800	384896280	5060	5060	5060	5060	0
134	20230707	175700	384896280	5060	5060	5060	5060	0
135	20230707	175600	384896280	5060	5060	5060	5060	0
136	20230707	175500	384896280	5060	5060	5060	5060	0
137	20230707	175400	384896280	5060	5060	5060	5060	0
138	20230707	175300	384896280	5060	5060	5060	5060	0
139	20230707	175200	384896280	5060	5060	5060	5060	0
140	20230707	175100	384896280	5060	5060	5060	5060	0
141	20230707	175000	384896280	5060	5060	5060	5060	0
142	20230707	174900	384896280	5060	5060	5060	5060	0
143	20230707	174800	384896280	5060	5060	5060	5060	0
144	20230707	174700	384896280	5060	5060	5060	5060	0
145	20230707	174600	384896280	5060	5060	5060	5060	0
146	20230707	174500	384896280	5060	5060	5060	5060	0
147	20230707	174400	384896280	5060	5060	5060	5060	0
148	20230707	174300	384896280	5060	5060	5060	5060	0
149	20230707	174200	384896280	5060	5060	5060	5060	0
150	20230707	174100	384896280	5060	5060	5060	5060	0
151	20230707	174000	384896280	5060	5060	5060	5060	0
152	20230707	173900	384896280	5060	5060	5060	5060	1037
153	20230707	173800	384896280	5060	5060	5060	5060	0
154	20230707	173700	384896280	5060	5060	5060	5060	0
155	20230707	173600	384896280	5060	5060	5060	5060	0
156	20230707	173500	384896280	5060	5060	5060	5060	0
157	20230707	173400	384896280	5060	5060	5060	5060	0
158	20230707	173300	384896280	5060	5060	5060	5060	0
159	20230707	173200	384896280	5060	5060	5060	5060	0
160	20230707	173100	384896280	5060	5060	5060	5060	0
161	20230707	173000	384896280	5060	5060	5060	5060	0
162	20230707	172900	384896280	5060	5060	5060	5060	0
163	20230707	172800	384896280	5060	5060	5060	5060	0
164	20230707	172700	384896280	5060	5060	5060	5060	0
165	20230707	172600	384896280	5060	5060	5060	5060	0
166	20230707	172500	384896280	5060	5060	5060	5060	0
167	20230707	172400	384896280	5060	5060	5060	5060	0
168	20230707	172300	384896280	5060	5060	5060	5060	0
169	20230707	172200	384896280	5060	5060	5060	5060	0
170	20230707	172100	384896280	5060	5060	5060	5060	0
171	20230707	172000	384896280	5060	5060	5060	5060	0
172	20230707	171900	384896280	5060	5060	5060	5060	0
173	20230707	171800	384896280	5060	5060	5060	5060	0
174	20230707	171700	384896280	5060	5060	5060	5060	0
175	20230707	171600	384896280	5060	5060	5060	5060	0
176	20230707	171500	384896280	5060	5060	5060	5060	0
177	20230707	171400	384896280	5060	5060	5060	5060	0
178	20230707	171300	384896280	5060	5060	5060	5060	0
179	20230707	171200	384896280	5060	5060	5060	5060	0
180	20230707	171100	384896280	5060	5060	5060	5060	0
181	20230707	171000	384896280	5060	5060	5060	5060	0
182	20230707	170900	384896280	5060	5060	5060	5060	1037
183	20230707	170800	384896280	5060	5060	5060	5060	0
184	20230707	170700	384896280	5060	5060	5060	5060	0
185	20230707	170600	384896280	5060	5060	5060	5060	0
186	20230707	170500	384896280	5060	5060	5060	5060	0
187	20230707	170400	384896280	5060	5060	5060	5060	0
188	20230707	170300	384896280	5060	5060	5060	5060	0
189	20230707	170200	384896280	5060	5060	5060	5060	0
190	20230707	170100	384896280	5060	5060	5060	5060	0
191	20230707	170000	384896280	5060	5060	5060	5060	0
192	20230707	165900	384896280	5060	5060	5060	5060	0
193	20230707	165800	384896280	5060	5060	5060	5060	0
194	20230707	165700	384896280	5060	5060	5060	5060	0
195	20230707	165600	384896280	5060	5060	5060	5060	0
196	20230707	165500	384896280	5060	5060	5060	5060	0
197	20230707	165400	384896280	5060	5060	5060	5060	0
198	20230707	165300	384896280	5060	5060	5060	5060	0
199	20230707	165200	384896280	5060	5060	5060	5060	0
200	20230707	165100	384896280	5060	5060	5060	5060	0
201	20230707	165000	384896280	5060	5060	5060	5060	0
202	20230707	164900	384896280	5060	5060	5060	5060	0
203	20230707	164800	384896280	5060	5060	5060	5060	0
204	20230707	164700	384896280	5060	5060	5060	5060	0
205	20230707	164600	384896280	5060	5060	5060	5060	0
206	20230707	164500	384896280	5060	5060	5060	5060	0
207	20230707	164400	384896280	5060	5060	5060	5060	0
208	20230707	164300	384896280	5060	5060	5060	5060	0
209	20230707	164200	384896280	5060	5060	5060	5060	0
210	20230707	164100	384896280	5060	5060	5060	5060	0
211	20230707	164000	384896280	5060	5060	5060	5060	0
212	20230707	163900	384896280	5060	5060	5060	5060	1037
213	20230707	163800	384896280	5060	5060	5060	5060	0
214	20230707	163700	384896280	5060	5060	5060	5060	0
215	20230707	163600	384896280	5060	5060	5060	5060	0
216	20230707	163500	384896280	5060	5060	5060	5060	0
217	20230707	163400	384896280	5060	5060	5060	5060	0
218	20230707	163300	384896280	5060	5060	5060	5060	0
219	20230707	163200	384896280	5060	5060	5060	5060	0
220	20230707	163100	384896280	5060	5060	5060	5060	0
221	20230707	163000	384896280	5060	5060	5060	5060	0
222	20230707	162900	384896280	5060	5060	5060	5060	0
223	20230707	162800	384896280	5060	5060	5060	5060	0
224	20230707	162700	384896280	5060	5060	5060	5060	0
225	20230707	162600	384896280	5060	5060	5060	5060	0
226	20230707	162500	384896280	5060	5060	5060	5060	0
227	20230707	162400	384896280	5060	5060	5060	5060	0
228	20230707	162300	384896280	5060	5060	5060	5060	0
229	20230707	162200	384896280	5060	5060	5060	5060	0
230	20230707	162100	384896280	5060	5060	5060	5060	0
231	20230707	162000	384896280	5060	5060	5060	5060	0
232	20230707	161900	384896280	5060	5060	5060	5060	0
233	20230707	161800	384896280	5060	5060	5060	5060	0
234	20230707	161700	384896280	5060	5060	5060	5060	0
235	20230707	161600	384896280	5060	5060	5060	5060	0
236	20230707	161500	384896280	5060	5060	5060	5060	0
237	20230707	161400	384896280	5060	5060	5060	5060	0
238	20230707	161300	384896280	5060	5060	5060	5060	0
239	20230707	161200	384896280	5060	5060	5060	5060	0
240	20230707	161100	384896280	5060	5060	5060	5060	0
241	20230707	161000	384896280	5060	5060	5060	5060	0
242	20230707	160900	384896280	5060	5060	5060	5060	1037
243	20230707	160800	384896280	5060	5060	5060	5060	0
244	20230707	160700	384896280	5060	5060	5060	5060	0
245	20230707	160600	384896280	5060	5060	5060	5060	0
246	20230707	160500	384896280	5060	5060	5060	5060	0
247	20230707	160400	384896280	5060	5060	5060	5060	0
248	20230707	160300	384896280	5060	5060	5060	5060	0
249	20230707	160200	384896280	5060	5060	5060	5060	0
250	20230707	160100	384896280	5060	5060	5060	5060	0
251	20230707	160000	384896280	5060	5060	5060	5060	0
252	20230707	155900	384896280	5060	5060	5060	5060	0
253	20230707	155800	384896280	5060	5060	5060	5060	0
254	20230707	155700	384896280	5060	5060	5060	5060	0
255	20230707	155600	384896280	5060	5060	5060	5060	0
256	20230707	155500	384896280	5060	5060	5060	5060	0
257	20230707	155400	384896280	5060	5060	5060	5060	0
258	20230707	155300	384896280	5060	5060	5060	5060	0
259	20230707	155200	384896280	5060	5060	5060	5060	0
260	20230707	155100	384896280	5060	5060	5060	5060	0
261	20230707	155000	384896280	5060	5060	5060	5060	0
262	20230707	154900	384896280	5060	5060	5060	5060	0
263	20230707	154800	384896280	5060	5060	5060	5060	0
264	20230707	154700	384896280	5060	5060	5060	5060	0
265	20230707	154600	384896280	5060	5060	5060	5060	0
266	20230707	154500	384896280	5060	5060	5060	5060	0
267	20230707	154400	384896280	5060	5060	5060	5060	0
268	20230707	154300	384896280	5060	5060	5060	5060	0
269	20230707	154200	384896280	5060	5060	5060	5060	0
270	20230707	154100	384896280	5060	5060	5060	5060	0
271	20230707	154000	384896280	5060	5060	5060	5060	0
272	20230707	153900	384896280	5060	5060	5060	5060	1037
273	20230707	153800	384896280	5060	5060	5060	5060	0
274	20230707	153700	384896280	5060	5060	5060	5060	0
275	20230707	153600	384896280	5060	5060	5060	5060	0
276	20230707	153500	384896280	5060	5060	5060	5060	0
277	20230707	153400	384896280	5060	5060	5060	5060	0
278	20230707	153300	384896280	5060	5060	5060	5060	0
279	20230707	153200	384896280	5060	5060	5060	5060	0
280	20230707	153100	384896280	5060	5060	5060	5060	0
281	20230707	153000	384896280	5060	5060	5060	5060	1037
282	20230707	152900	379649060	5040	5040	5040	5040	0
283	20230707	152800	379649060	5040	5040	5040	5040	0
284	20230707	152700	379649060	5040	5040	5040	5040	0
285	20230707	152600	379649060	5040	5040	5040	5040	0
286	20230707	152500	379649060	5040	5040	5040	5040	0
287	20230707	152400	379649060	5040	5040	5040	5040	0
288	20230707	152300	379649060	5040	5040	5040	5040	0
289	20230707	152200	379649060	5040	5040	5040	5040	0
290	20230707	152100	379649060	5040	5040	5040	5040	0
291	20230707	152000	379649060	5040	5040	5040	5040	0
292	20230707	151900	379649060	5040	5040	5040	5040	70
293	20230707	151800	379296260	5040	5040	5040	5040	30
294	20230707	151700	379145060	5040	5040	5040	5040	0
295	20230707	151600	379145060	5040	5040	5040	5040	10
296	20230707	151500	379094660	5040	5040	5040	5040	1
297	20230707	151400	379089620	5030	5030	5030	5030	0
298	20230707	151300	379089620	5030	5030	5030	5030	0
299	20230707	151200	379089620	5030	5030	5030	5030	0
300	20230707	151100	379089620	5030	5030	5030	5030	986
301	20230707	151000	374130040	5030	5030	5030	5030	200
302	20230707	150900	373124040	5020	5020	5020	5020	0
303	20230707	150800	373124040	5020	5020	5020	5020	1703
304	20230707	150700	364574980	5020	5020	5020	5020	2232
305	20230707	150600	353370340	5020	5010	5020	5010	2214
306	20230707	150500	342276610	5020	5020	5020	5020	0
307	20230707	150400	342276610	5020	5020	5020	5020	535
308	20230707	150300	339590910	5020	5020	5020	5020	50
309	20230707	150200	339339910	5030	5030	5030	5030	0
310	20230707	150100	339339910	5030	5030	5030	5030	0
311	20230707	150000	339339910	5030	5030	5030	5030	16
312	20230707	145900	339259430	5020	5020	5020	5020	0
313	20230707	145800	339259430	5020	5030	5030	5020	65
314	20230707	145700	338933120	5020	5020	5020	5020	0
315	20230707	145600	338933120	5020	5020	5020	5020	0
316	20230707	145500	338933120	5020	5020	5020	5020	1
317	20230707	145400	338928100	5040	5040	5040	5040	4
318	20230707	145300	338907940	5040	5040	5040	5040	1
319	20230707	145200	338902900	5040	5040	5040	5040	0
320	20230707	145100	338902900	5040	5020	5040	5020	23
321	20230707	145000	338787040	5020	5030	5030	5020	1400
322	20230707	144900	331757430	5030	5030	5030	5030	0
323	20230707	144800	331757430	5030	5030	5030	5030	0
324	20230707	144700	331757430	5030	5030	5030	5030	0
325	20230707	144600	331757430	5030	5030	5030	5030	7
326	20230707	144500	331722220	5030	5030	5030	5030	2
327	20230707	144400	331712160	5030	5030	5030	5030	190
328	20230707	144300	330756460	5040	5040	5040	5040	9
329	20230707	144200	330711100	5030	5030	5030	5030	2
330	20230707	144100	330701040	5030	5030	5030	5030	9
331	20230707	144000	330655770	5030	5030	5030	5030	260
332	20230707	143900	329347970	5030	5030	5030	5030	0
333	20230707	143800	329347970	5030	5030	5030	5030	20
334	20230707	143700	329247370	5040	5040	5040	5040	0
335	20230707	143600	329247370	5040	5040	5040	5040	0
336	20230707	143500	329247370	5040	5040	5040	5040	0
337	20230707	143400	329247370	5040	5040	5040	5040	0
338	20230707	143300	329247370	5040	5040	5040	5040	0
339	20230707	143200	329247370	5040	5040	5040	5040	0
340	20230707	143100	329247370	5040	5040	5040	5040	1
341	20230707	143000	329242330	5020	5020	5020	5020	549
342	20230707	142900	326486350	5030	5030	5030	5030	0
343	20230707	142800	326486350	5030	5030	5030	5030	0
344	20230707	142700	326486350	5030	5030	5030	5030	101
345	20230707	142600	325978320	5050	5050	5050	5050	400
346	20230707	142500	323958320	5050	5050	5050	5050	278
347	20230707	142400	322554420	5030	5030	5030	5030	0
348	20230707	142300	322554420	5030	5030	5030	5030	0
349	20230707	142200	322554420	5030	5030	5030	5030	0
350	20230707	142100	322554420	5030	5030	5030	5030	0
351	20230707	142000	322554420	5030	5030	5030	5030	0
352	20230707	141900	322554420	5030	5030	5030	5030	2
353	20230707	141800	322544360	5020	5020	5020	5020	0
354	20230707	141700	322544360	5020	5020	5020	5020	0
355	20230707	141600	322544360	5020	5020	5020	5020	0
356	20230707	141500	322544360	5020	5020	5020	5020	200
357	20230707	141400	321540360	5020	5020	5020	5020	0
358	20230707	141300	321540360	5020	5020	5020	5020	0
359	20230707	141200	321540360	5020	5020	5020	5020	0
360	20230707	141100	321540360	5020	5020	5020	5020	0
361	20230707	141000	321540360	5020	5020	5020	5020	0
362	20230707	140900	321540360	5020	5020	5020	5020	0
363	20230707	140800	321540360	5020	5020	5020	5020	0
364	20230707	140700	321540360	5020	5020	5020	5020	50
365	20230707	140600	321289360	5030	5030	5030	5030	0
366	20230707	140500	321289360	5030	5030	5030	5030	0
367	20230707	140400	321289360	5030	5030	5030	5030	20
368	20230707	140300	321188760	5020	5020	5020	5020	410
369	20230707	140200	319130560	5020	5020	5020	5020	1300
370	20230707	140100	312604560	5030	5030	5030	5030	0
371	20230707	140000	312604560	5030	5040	5040	5030	650
372	20230707	135900	309334960	5040	5040	5040	5040	0
373	20230707	135800	309334960	5040	5040	5040	5040	0
374	20230707	135700	309334960	5040	5040	5040	5040	0
375	20230707	135600	309334960	5040	5040	5040	5040	0
376	20230707	135500	309334960	5040	5040	5040	5040	0
377	20230707	135400	309334960	5040	5040	5040	5040	0
378	20230707	135300	309334960	5040	5040	5040	5040	0
379	20230707	135200	309334960	5040	5040	5040	5040	0
380	20230707	135100	309334960	5040	5040	5040	5040	0
381	20230707	135000	309334960	5040	5040	5040	5040	0
382	20230707	134900	309334960	5040	5040	5040	5040	0
383	20230707	134800	309334960	5040	5040	5040	5040	18
384	20230707	134700	309244240	5030	5030	5030	5030	0
385	20230707	134600	309244240	5030	5030	5030	5030	0
386	20230707	134500	309244240	5030	5020	5030	5020	510
387	20230707	134400	306681750	5030	5030	5030	5030	273
388	20230707	134300	305308560	5030	5030	5030	5030	800
389	20230707	134200	301284560	5040	5040	5040	5040	0
390	20230707	134100	301284560	5040	5040	5040	5040	0
391	20230707	134000	301284560	5040	5040	5040	5040	0
392	20230707	133900	301284560	5040	5040	5040	5040	0
393	20230707	133800	301284560	5040	5040	5040	5040	0
394	20230707	133700	301284560	5040	5040	5040	5040	0
395	20230707	133600	301284560	5040	5040	5040	5040	161
396	20230707	133500	300473120	5040	5040	5040	5040	0
397	20230707	133400	300473120	5040	5040	5040	5040	0
398	20230707	133300	300473120	5040	5040	5040	5040	0
399	20230707	133200	300473120	5040	5040	5040	5040	0
400	20230707	133100	300473120	5040	5040	5040	5040	0
401	20230707	133000	300473120	5040	5040	5040	5040	0
402	20230707	132900	300473120	5040	5040	5040	5040	0
403	20230707	132800	300473120	5040	5040	5040	5040	0
404	20230707	132700	300473120	5040	5040	5040	5040	0
405	20230707	132600	300473120	5040	5040	5040	5040	0
406	20230707	132500	300473120	5040	5040	5040	5040	0
407	20230707	132400	300473120	5040	5040	5040	5040	0
408	20230707	132300	300473120	5040	5040	5040	5040	1
409	20230707	132200	300468080	5030	5030	5030	5030	0
410	20230707	132100	300468080	5030	5030	5030	5030	0
411	20230707	132000	300468080	5030	5030	5030	5030	1168
412	20230707	131900	294593040	5030	5030	5030	5030	0
413	20230707	131800	294593040	5030	5030	5030	5030	0
414	20230707	131700	294593040	5030	5030	5030	5030	136
415	20230707	131600	293908960	5030	5030	5030	5030	0
416	20230707	131500	293908960	5030	5030	5030	5030	3001
417	20230707	131400	278813930	5030	5030	5030	5030	0
418	20230707	131300	278813930	5030	5030	5030	5030	0
419	20230707	131200	278813930	5030	5030	5030	5030	0
420	20230707	131100	278813930	5030	5030	5030	5030	0
421	20230707	131000	278813930	5030	5030	5030	5030	5
422	20230707	130900	278788780	5030	5030	5030	5030	0
423	20230707	130800	278788780	5030	5040	5040	5030	980
424	20230707	130700	273855820	5050	5050	5050	5050	0
425	20230707	130600	273855820	5050	5050	5050	5050	0
426	20230707	130500	273855820	5050	5050	5050	5050	0
427	20230707	130400	273855820	5050	5050	5050	5050	0
428	20230707	130300	273855820	5050	5050	5050	5050	0
429	20230707	130200	273855820	5050	5060	5060	5050	577
430	20230707	130100	270939890	5070	5070	5070	5070	0
431	20230707	130000	270939890	5070	5070	5070	5070	0
432	20230707	125900	270939890	5070	5070	5070	5070	18
433	20230707	125800	270848630	5070	5070	5070	5070	1
434	20230707	125700	270843560	5080	5080	5080	5080	0
435	20230707	125600	270843560	5080	5080	5080	5080	1
436	20230707	125500	270838480	5070	5070	5070	5070	0
437	20230707	125400	270838480	5070	5070	5070	5070	0
438	20230707	125300	270838480	5070	5070	5070	5070	17
439	20230707	125200	270752290	5070	5070	5070	5070	40
440	20230707	125100	270549490	5070	5070	5070	5070	39
441	20230707	125000	270351760	5080	5090	5090	5080	669
442	20230707	124900	266953050	5100	5100	5100	5100	0
443	20230707	124800	266953050	5100	5100	5100	5100	200
444	20230707	124700	265933050	5110	5110	5110	5110	0
445	20230707	124600	265933050	5110	5110	5110	5110	0
446	20230707	124500	265933050	5110	5100	5110	5100	502
447	20230707	124400	263372830	5110	5110	5110	5110	0
448	20230707	124300	263372830	5110	5110	5110	5110	1
449	20230707	124200	263367720	5100	5100	5100	5100	500
450	20230707	124100	260817720	5110	5110	5110	5110	1
451	20230707	124000	260812610	5100	5100	5100	5100	0
452	20230707	123900	260812610	5100	5090	5100	5090	500
453	20230707	123800	258262620	5100	5100	5100	5100	0
454	20230707	123700	258262620	5100	5100	5100	5100	0
455	20230707	123600	258262620	5100	5100	5100	5100	0
456	20230707	123500	258262620	5100	5100	5100	5100	0
457	20230707	123400	258262620	5100	5100	5100	5100	0
458	20230707	123300	258262620	5100	5100	5100	5100	0
459	20230707	123200	258262620	5100	5100	5100	5100	0
460	20230707	123100	258262620	5100	5100	5100	5100	0
461	20230707	123000	258262620	5100	5100	5100	5100	600
462	20230707	122900	255202620	5100	5100	5100	5100	0
463	20230707	122800	255202620	5100	5090	5100	5070	5
464	20230707	122700	255177220	5100	5100	5100	5100	0
465	20230707	122600	255177220	5100	5100	5100	5100	200
466	20230707	122500	254157220	5100	5100	5100	5100	0
467	20230707	122400	254157220	5100	5100	5100	5100	1
468	20230707	122300	254152120	5090	5090	5090	5090	6
469	20230707	122200	254121580	5070	5070	5070	5070	0
470	20230707	122100	254121580	5070	5070	5070	5070	0
471	20230707	122000	254121580	5070	5070	5070	5070	1
472	20230707	121900	254116510	5080	5080	5080	5080	103
473	20230707	121800	253593270	5080	5080	5080	5080	100
474	20230707	121700	253085270	5080	5080	5080	5080	35
475	20230707	121600	252907470	5080	5080	5080	5080	0
476	20230707	121500	252907470	5080	5080	5080	5080	0
477	20230707	121400	252907470	5080	5080	5080	5080	0
478	20230707	121300	252907470	5080	5080	5080	5080	14
479	20230707	121200	252836350	5080	5080	5080	5080	51
480	20230707	121100	252577270	5080	5080	5080	5080	1
481	20230707	121000	252572190	5070	5070	5070	5070	0
482	20230707	120900	252572190	5070	5070	5070	5070	27
483	20230707	120800	252435300	5070	5070	5070	5070	45
484	20230707	120700	252207150	5060	5060	5060	5060	646
485	20230707	120600	248938390	5080	5080	5080	5080	20
486	20230707	120500	248836790	5080	5080	5080	5080	0
487	20230707	120400	248836790	5080	5080	5080	5080	0
488	20230707	120300	248836790	5080	5080	5080	5080	0
489	20230707	120200	248836790	5080	5080	5080	5080	0
490	20230707	120100	248836790	5080	5080	5080	5080	0
491	20230707	120000	248836790	5080	5080	5080	5080	0
492	20230707	115900	248836790	5080	5070	5080	5070	9
493	20230707	115800	248791100	5060	5060	5060	5060	0
494	20230707	115700	248791100	5060	5060	5060	5060	0
495	20230707	115600	248791100	5060	5060	5060	5060	0
496	20230707	115500	248791100	5060	5060	5060	5060	0
497	20230707	115400	248791100	5060	5060	5060	5060	0
498	20230707	115300	248791100	5060	5060	5060	5060	300
499	20230707	115200	247273100	5060	5060	5060	5060	0
500	20230707	115100	247273100	5060	5060	5060	5060	1
501	20230707	115000	247268040	5060	5060	5060	5060	0
502	20230707	114900	247268040	5060	5060	5060	5060	0
503	20230707	114800	247268040	5060	5060	5060	5060	0
504	20230707	114700	247268040	5060	5060	5060	5060	0
505	20230707	114600	247268040	5060	5060	5060	5060	170
506	20230707	114500	246407840	5070	5070	5070	5070	100
507	20230707	114400	245900840	5070	5070	5070	5070	0
508	20230707	114300	245900840	5070	5070	5070	5070	51
509	20230707	114200	245642270	5060	5060	5060	5060	0
510	20230707	114100	245642270	5060	5060	5060	5060	0
511	20230707	114000	245642270	5060	5060	5060	5060	0
512	20230707	113900	245642270	5060	5060	5060	5060	0
513	20230707	113800	245642270	5060	5060	5060	5060	0
514	20230707	113700	245642270	5060	5060	5060	5060	25
515	20230707	113600	245515770	5060	5060	5060	5060	21
516	20230707	113500	245409510	5070	5070	5070	5070	0
517	20230707	113400	245409510	5070	5070	5070	5070	0
518	20230707	113300	245409510	5070	5070	5070	5070	0
519	20230707	113200	245409510	5070	5070	5070	5070	0
520	20230707	113100	245409510	5070	5070	5070	5070	79
521	20230707	113000	245008980	5050	5050	5050	5050	135
522	20230707	112900	244327230	5050	5050	5050	5050	15
523	20230707	112800	244251480	5040	5050	5050	5040	3851
524	20230707	112700	224841780	5050	5050	5050	5050	0
525	20230707	112600	224841780	5050	5050	5050	5050	0
526	20230707	112500	224841780	5050	5050	5050	5050	0
527	20230707	112400	224841780	5050	5050	5050	5050	0
528	20230707	112300	224841780	5050	5050	5050	5050	0
529	20230707	112200	224841780	5050	5050	5050	5050	0
530	20230707	112100	224841780	5050	5050	5050	5050	0
531	20230707	112000	224841780	5050	5050	5050	5050	0
532	20230707	111900	224841780	5050	5050	5050	5050	0
533	20230707	111800	224841780	5050	5050	5050	5050	0
534	20230707	111700	224841780	5050	5050	5050	5050	0
535	20230707	111600	224841780	5050	5050	5050	5050	0
536	20230707	111500	224841780	5050	5050	5050	5050	0
537	20230707	111400	224841780	5050	5050	5050	5050	2239
538	20230707	111300	213534830	5050	5050	5050	5050	0
539	20230707	111200	213534830	5050	5050	5050	5050	3
540	20230707	111100	213519680	5080	5080	5080	5080	0
541	20230707	111000	213519680	5080	5080	5080	5080	0
542	20230707	110900	213519680	5080	5080	5080	5080	0
543	20230707	110800	213519680	5080	5070	5080	5070	2
544	20230707	110700	213509530	5050	5050	5050	5050	0
545	20230707	110600	213509530	5050	5050	5050	5050	0
546	20230707	110500	213509530	5050	5050	5050	5050	0
547	20230707	110400	213509530	5050	5050	5050	5050	0
548	20230707	110300	213509530	5050	5050	5050	5050	189
549	20230707	110200	212555080	5050	5050	5050	5050	0
550	20230707	110100	212555080	5050	5060	5060	5050	100
551	20230707	110000	212049140	5070	5070	5070	5070	1
552	20230707	105900	212044070	5060	5060	5060	5060	1
553	20230707	105800	212039010	5060	5060	5060	5060	0
554	20230707	105700	212039010	5060	5060	5060	5060	0
555	20230707	105600	212039010	5060	5060	5060	5060	2
556	20230707	105500	212028890	5060	5060	5060	5060	1
557	20230707	105400	212023830	5070	5070	5070	5070	0
558	20230707	105300	212023830	5070	5070	5070	5070	0
559	20230707	105200	212023830	5070	5070	5070	5070	0
560	20230707	105100	212023830	5070	5070	5070	5070	0
561	20230707	105000	212023830	5070	5070	5070	5070	0
562	20230707	104900	212023830	5070	5050	5070	5050	697
563	20230707	104800	208496080	5040	5040	5040	5040	0
564	20230707	104700	208496080	5040	5040	5040	5040	0
565	20230707	104600	208496080	5040	5040	5040	5040	0
566	20230707	104500	208496080	5040	5040	5040	5040	0
567	20230707	104400	208496080	5040	5040	5040	5040	0
568	20230707	104300	208496080	5040	5040	5040	5040	785
569	20230707	104200	204539680	5040	5040	5040	5040	10
570	20230707	104100	204489280	5070	5070	5070	5070	0
571	20230707	104000	204489280	5070	5070	5070	5070	0
572	20230707	103900	204489280	5070	5070	5070	5070	0
573	20230707	103800	204489280	5070	5050	5070	5050	464
574	20230707	103700	202146060	5060	5060	5060	5060	535
575	20230707	103600	199438960	5060	5060	5060	5060	174
576	20230707	103500	198558520	5060	5060	5060	5060	517
577	20230707	103400	195942500	5060	5060	5060	5060	0
578	20230707	103300	195942500	5060	5060	5060	5060	0
579	20230707	103200	195942500	5060	5060	5060	5060	1
580	20230707	103100	195937440	5060	5060	5060	5060	0
581	20230707	103000	195937440	5060	5060	5060	5060	0
582	20230707	102900	195937440	5060	5060	5060	5060	221
583	20230707	102800	194819180	5060	5060	5060	5060	150
584	20230707	102700	194060180	5060	5060	5060	5060	23
585	20230707	102600	193943800	5060	5060	5060	5060	8
586	20230707	102500	193903320	5060	5080	5080	5060	223
587	20230707	102400	192772780	5070	5070	5070	5070	0
588	20230707	102300	192772780	5070	5070	5070	5070	0
589	20230707	102200	192772780	5070	5070	5070	5070	0
590	20230707	102100	192772780	5070	5070	5070	5070	0
591	20230707	102000	192772780	5070	5100	5100	5070	115
592	20230707	101900	192188510	5100	5100	5100	5100	0
593	20230707	101800	192188510	5100	5100	5100	5100	0
594	20230707	101700	192188510	5100	5100	5100	5100	44
595	20230707	101600	191964110	5080	5080	5080	5080	0
596	20230707	101500	191964110	5080	5080	5080	5080	0
597	20230707	101400	191964110	5080	5080	5080	5080	0
598	20230707	101300	191964110	5080	5080	5080	5080	0
599	20230707	101200	191964110	5080	5080	5080	5080	0
600	20230707	101100	191964110	5080	5080	5080	5080	0
601	20230707	101000	191964110	5080	5080	5080	5080	0
602	20230707	100900	191964110	5080	5080	5080	5080	162
603	20230707	100800	191141150	5070	5070	5070	5070	484
604	20230707	100700	188687270	5070	5070	5070	5070	0
605	20230707	100600	188687270	5070	5070	5070	5070	0
606	20230707	100500	188687270	5070	5070	5070	5070	392
607	20230707	100400	186699830	5070	5070	5070	5070	0
608	20230707	100300	186699830	5070	5080	5080	5070	315
609	20230707	100200	185101460	5080	5080	5080	5080	250
610	20230707	100100	183831460	5080	5080	5080	5080	70
611	20230707	100000	183475860	5080	5080	5080	5080	0
612	20230707	095900	183475860	5080	5100	5100	5080	200
613	20230707	095800	182457860	5110	5120	5120	5110	147
614	20230707	095700	181706190	5120	5110	5120	5110	73
615	20230707	095600	181332460	5120	5100	5120	5100	108
616	20230707	095500	180779660	5080	5080	5080	5080	0
617	20230707	095400	180779660	5080	5080	5080	5080	0
618	20230707	095300	180779660	5080	5080	5080	5080	0
619	20230707	095200	180779660	5080	5080	5080	5080	0
620	20230707	095100	180779660	5080	5080	5080	5080	7
621	20230707	095000	180744100	5110	5120	5120	5110	253
622	20230707	094900	179448750	5130	5130	5130	5130	2
623	20230707	094800	179438490	5130	5130	5130	5130	0
624	20230707	094700	179438490	5130	5130	5130	5130	21
625	20230707	094600	179330760	5140	5090	5140	5090	5412
626	20230707	094500	151676800	5070	5070	5070	5070	129
627	20230707	094400	151022770	5080	5080	5080	5080	0
628	20230707	094300	151022770	5080	5080	5080	5080	7
629	20230707	094200	150987210	5070	5070	5070	5070	0
630	20230707	094100	150987210	5070	5070	5070	5070	178
631	20230707	094000	150084750	5090	5090	5090	5090	5
632	20230707	093900	150059300	5090	5090	5090	5090	0
633	20230707	093800	150059300	5090	5070	5100	5060	2906
634	20230707	093700	135283880	5040	5040	5040	5040	1
635	20230707	093600	135278840	5060	5060	5060	5060	108
636	20230707	093500	134732360	5060	5050	5060	5020	741
637	20230707	093400	130986890	5050	5050	5050	5050	0
638	20230707	093300	130986890	5050	5040	5050	5040	234
639	20230707	093200	129807430	5010	5030	5030	5010	825
640	20230707	093100	125670840	5050	5050	5050	5050	2
641	20230707	093000	125660740	5030	5030	5030	5030	0
642	20230707	092900	125660740	5030	5030	5030	5030	178
643	20230707	092800	124765400	5020	5040	5040	5020	439
644	20230707	092700	122559120	5040	5040	5040	5040	100
645	20230707	092600	122055120	5070	5070	5070	5070	314
646	20230707	092500	120463140	5060	5040	5060	5010	3931
647	20230707	092400	100712060	5030	5010	5030	5010	683
648	20230707	092300	97288570	5010	5010	5010	5010	205
649	20230707	092200	96261520	5010	5010	5010	5010	0
650	20230707	092100	96261520	5010	5030	5030	5010	1990
651	20230707	092000	86251860	5020	5030	5030	5020	1719
652	20230707	091900	77606610	5030	5030	5030	5030	300
653	20230707	091800	76097610	5030	5030	5030	5030	123
654	20230707	091700	75478920	5010	5020	5020	5010	277
655	20230707	091600	74090650	5010	5010	5010	5010	50
656	20230707	091500	73840150	5010	5040	5040	5010	2717
657	20230707	091400	60183720	5040	5050	5050	5040	872
658	20230707	091300	55788740	5080	5060	5080	5060	250
659	20230707	091200	54521940	5060	5060	5060	5060	0
660	20230707	091100	54521940	5060	5060	5060	5060	101
661	20230707	091000	54010880	5060	5040	5060	5030	267
662	20230707	090900	52665250	5060	5060	5060	5060	287
663	20230707	090800	51213030	5060	5060	5060	5060	479
664	20230707	090700	48789290	5060	5060	5060	5060	70
665	20230707	090600	48435090	5060	5070	5070	5060	300
666	20230707	090500	46915590	5050	5030	5050	5030	265
667	20230707	090400	45578920	5030	5010	5030	5010	714
668	20230707	090300	41997860	5040	5040	5040	5040	10
669	20230707	090200	41947460	5010	5020	5020	5010	135
670	20230707	090100	41269790	5020	5020	5030	5020	213
671	20230707	090000	40198530	5000	4950	5090	4950	8081