KissMeData/318160/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	204400	494125460	5670	5670	5670	5670	1035
3	20230710	204300	494125460	5670	5670	5670	5670	0
4	20230710	204200	494125460	5670	5670	5670	5670	0
5	20230710	204100	494125460	5670	5670	5670	5670	0
6	20230710	204000	494125460	5670	5670	5670	5670	0
7	20230710	203900	494125460	5670	5670	5670	5670	0
8	20230710	203800	494125460	5670	5670	5670	5670	0
9	20230710	203700	494125460	5670	5670	5670	5670	0
10	20230710	203600	494125460	5670	5670	5670	5670	0
11	20230710	203500	494125460	5670	5670	5670	5670	0
12	20230710	203400	494125460	5670	5670	5670	5670	0
13	20230710	203300	494125460	5670	5670	5670	5670	0
14	20230710	203200	494125460	5670	5670	5670	5670	0
15	20230710	203100	494125460	5670	5670	5670	5670	0
16	20230710	203000	494125460	5670	5670	5670	5670	0
17	20230710	202900	494125460	5670	5670	5670	5670	0
18	20230710	202800	494125460	5670	5670	5670	5670	0
19	20230710	202700	494125460	5670	5670	5670	5670	0
20	20230710	202600	494125460	5670	5670	5670	5670	0
21	20230710	202500	494125460	5670	5670	5670	5670	0
22	20230710	202400	494125460	5670	5670	5670	5670	0
23	20230710	202300	494125460	5670	5670	5670	5670	0
24	20230710	202200	494125460	5670	5670	5670	5670	0
25	20230710	202100	494125460	5670	5670	5670	5670	0
26	20230710	202000	494125460	5670	5670	5670	5670	0
27	20230710	201900	494125460	5670	5670	5670	5670	0
28	20230710	201800	494125460	5670	5670	5670	5670	0
29	20230710	201700	494125460	5670	5670	5670	5670	0
30	20230710	201600	494125460	5670	5670	5670	5670	0
31	20230710	201500	494125460	5670	5670	5670	5670	0
32	20230710	201400	494125460	5670	5670	5670	5670	1035
33	20230710	201300	494125460	5670	5670	5670	5670	0
34	20230710	201200	494125460	5670	5670	5670	5670	0
35	20230710	201100	494125460	5670	5670	5670	5670	0
36	20230710	201000	494125460	5670	5670	5670	5670	0
37	20230710	200900	494125460	5670	5670	5670	5670	0
38	20230710	200800	494125460	5670	5670	5670	5670	0
39	20230710	200700	494125460	5670	5670	5670	5670	0
40	20230710	200600	494125460	5670	5670	5670	5670	0
41	20230710	200500	494125460	5670	5670	5670	5670	0
42	20230710	200400	494125460	5670	5670	5670	5670	0
43	20230710	200300	494125460	5670	5670	5670	5670	0
44	20230710	200200	494125460	5670	5670	5670	5670	0
45	20230710	200100	494125460	5670	5670	5670	5670	0
46	20230710	200000	494125460	5670	5670	5670	5670	0
47	20230710	195900	494125460	5670	5670	5670	5670	0
48	20230710	195800	494125460	5670	5670	5670	5670	0
49	20230710	195700	494125460	5670	5670	5670	5670	0
50	20230710	195600	494125460	5670	5670	5670	5670	0
51	20230710	195500	494125460	5670	5670	5670	5670	0
52	20230710	195400	494125460	5670	5670	5670	5670	0
53	20230710	195300	494125460	5670	5670	5670	5670	0
54	20230710	195200	494125460	5670	5670	5670	5670	0
55	20230710	195100	494125460	5670	5670	5670	5670	0
56	20230710	195000	494125460	5670	5670	5670	5670	0
57	20230710	194900	494125460	5670	5670	5670	5670	0
58	20230710	194800	494125460	5670	5670	5670	5670	0
59	20230710	194700	494125460	5670	5670	5670	5670	0
60	20230710	194600	494125460	5670	5670	5670	5670	0
61	20230710	194500	494125460	5670	5670	5670	5670	0
62	20230710	194400	494125460	5670	5670	5670	5670	1035
63	20230710	194300	494125460	5670	5670	5670	5670	0
64	20230710	194200	494125460	5670	5670	5670	5670	0
65	20230710	194100	494125460	5670	5670	5670	5670	0
66	20230710	194000	494125460	5670	5670	5670	5670	0
67	20230710	193900	494125460	5670	5670	5670	5670	0
68	20230710	193800	494125460	5670	5670	5670	5670	0
69	20230710	193700	494125460	5670	5670	5670	5670	0
70	20230710	193600	494125460	5670	5670	5670	5670	0
71	20230710	193500	494125460	5670	5670	5670	5670	0
72	20230710	193400	494125460	5670	5670	5670	5670	0
73	20230710	193300	494125460	5670	5670	5670	5670	0
74	20230710	193200	494125460	5670	5670	5670	5670	0
75	20230710	193100	494125460	5670	5670	5670	5670	0
76	20230710	193000	494125460	5670	5670	5670	5670	0
77	20230710	192900	494125460	5670	5670	5670	5670	0
78	20230710	192800	494125460	5670	5670	5670	5670	0
79	20230710	192700	494125460	5670	5670	5670	5670	0
80	20230710	192600	494125460	5670	5670	5670	5670	0
81	20230710	192500	494125460	5670	5670	5670	5670	0
82	20230710	192400	494125460	5670	5670	5670	5670	0
83	20230710	192300	494125460	5670	5670	5670	5670	0
84	20230710	192200	494125460	5670	5670	5670	5670	0
85	20230710	192100	494125460	5670	5670	5670	5670	0
86	20230710	192000	494125460	5670	5670	5670	5670	0
87	20230710	191900	494125460	5670	5670	5670	5670	0
88	20230710	191800	494125460	5670	5670	5670	5670	0
89	20230710	191700	494125460	5670	5670	5670	5670	0
90	20230710	191600	494125460	5670	5670	5670	5670	0
91	20230710	191500	494125460	5670	5670	5670	5670	0
92	20230710	191400	494125460	5670	5670	5670	5670	1035
93	20230710	191300	494125460	5670	5670	5670	5670	0
94	20230710	191200	494125460	5670	5670	5670	5670	0
95	20230710	191100	494125460	5670	5670	5670	5670	0
96	20230710	191000	494125460	5670	5670	5670	5670	0
97	20230710	190900	494125460	5670	5670	5670	5670	0
98	20230710	190800	494125460	5670	5670	5670	5670	0
99	20230710	190700	494125460	5670	5670	5670	5670	0
100	20230710	190600	494125460	5670	5670	5670	5670	0
101	20230710	190500	494125460	5670	5670	5670	5670	0
102	20230710	190400	494125460	5670	5670	5670	5670	0
103	20230710	190300	494125460	5670	5670	5670	5670	0
104	20230710	190200	494125460	5670	5670	5670	5670	0
105	20230710	190100	494125460	5670	5670	5670	5670	0
106	20230710	190000	494125460	5670	5670	5670	5670	0
107	20230710	185900	494125460	5670	5670	5670	5670	0
108	20230710	185800	494125460	5670	5670	5670	5670	0
109	20230710	185700	494125460	5670	5670	5670	5670	0
110	20230710	185600	494125460	5670	5670	5670	5670	0
111	20230710	185500	494125460	5670	5670	5670	5670	0
112	20230710	185400	494125460	5670	5670	5670	5670	0
113	20230710	185300	494125460	5670	5670	5670	5670	0
114	20230710	185200	494125460	5670	5670	5670	5670	0
115	20230710	185100	494125460	5670	5670	5670	5670	0
116	20230710	185000	494125460	5670	5670	5670	5670	0
117	20230710	184900	494125460	5670	5670	5670	5670	0
118	20230710	184800	494125460	5670	5670	5670	5670	0
119	20230710	184700	494125460	5670	5670	5670	5670	0
120	20230710	184600	494125460	5670	5670	5670	5670	0
121	20230710	184500	494125460	5670	5670	5670	5670	0
122	20230710	184400	494125460	5670	5670	5670	5670	1035
123	20230710	184300	494125460	5670	5670	5670	5670	0
124	20230710	184200	494125460	5670	5670	5670	5670	0
125	20230710	184100	494125460	5670	5670	5670	5670	0
126	20230710	184000	494125460	5670	5670	5670	5670	0
127	20230710	183900	494125460	5670	5670	5670	5670	0
128	20230710	183800	494125460	5670	5670	5670	5670	0
129	20230710	183700	494125460	5670	5670	5670	5670	0
130	20230710	183600	494125460	5670	5670	5670	5670	0
131	20230710	183500	494125460	5670	5670	5670	5670	0
132	20230710	183400	494125460	5670	5670	5670	5670	0
133	20230710	183300	494125460	5670	5670	5670	5670	0
134	20230710	183200	494125460	5670	5670	5670	5670	0
135	20230710	183100	494125460	5670	5670	5670	5670	0
136	20230710	183000	494125460	5670	5670	5670	5670	0
137	20230710	182900	494125460	5670	5670	5670	5670	0
138	20230710	182800	494125460	5670	5670	5670	5670	0
139	20230710	182700	494125460	5670	5670	5670	5670	0
140	20230710	182600	494125460	5670	5670	5670	5670	0
141	20230710	182500	494125460	5670	5670	5670	5670	0
142	20230710	182400	494125460	5670	5670	5670	5670	0
143	20230710	182300	494125460	5670	5670	5670	5670	0
144	20230710	182200	494125460	5670	5670	5670	5670	0
145	20230710	182100	494125460	5670	5670	5670	5670	0
146	20230710	182000	494125460	5670	5670	5670	5670	0
147	20230710	181900	494125460	5670	5670	5670	5670	0
148	20230710	181800	494125460	5670	5670	5670	5670	0
149	20230710	181700	494125460	5670	5670	5670	5670	0
150	20230710	181600	494125460	5670	5670	5670	5670	0
151	20230710	181500	494125460	5670	5670	5670	5670	0
152	20230710	181400	494125460	5670	5670	5670	5670	1035
153	20230710	181300	494125460	5670	5670	5670	5670	0
154	20230710	181200	494125460	5670	5670	5670	5670	0
155	20230710	181100	494125460	5670	5670	5670	5670	0
156	20230710	181000	494125460	5670	5670	5670	5670	0
157	20230710	180900	494125460	5670	5670	5670	5670	0
158	20230710	180800	494125460	5670	5670	5670	5670	0
159	20230710	180700	494125460	5670	5670	5670	5670	0
160	20230710	180600	494125460	5670	5670	5670	5670	0
161	20230710	180500	494125460	5670	5670	5670	5670	0
162	20230710	180400	494125460	5670	5670	5670	5670	0
163	20230710	180300	494125460	5670	5670	5670	5670	0
164	20230710	180200	494125460	5670	5670	5670	5670	0
165	20230710	180100	494125460	5670	5670	5670	5670	0
166	20230710	180000	494125460	5670	5670	5670	5670	0
167	20230710	175900	494125460	5670	5670	5670	5670	0
168	20230710	175800	494125460	5670	5670	5670	5670	0
169	20230710	175700	494125460	5670	5670	5670	5670	0
170	20230710	175600	494125460	5670	5670	5670	5670	0
171	20230710	175500	494125460	5670	5670	5670	5670	0
172	20230710	175400	494125460	5670	5670	5670	5670	0
173	20230710	175300	494125460	5670	5670	5670	5670	0
174	20230710	175200	494125460	5670	5670	5670	5670	0
175	20230710	175100	494125460	5670	5670	5670	5670	0
176	20230710	175000	494125460	5670	5670	5670	5670	0
177	20230710	174900	494125460	5670	5670	5670	5670	0
178	20230710	174800	494125460	5670	5670	5670	5670	0
179	20230710	174700	494125460	5670	5670	5670	5670	0
180	20230710	174600	494125460	5670	5670	5670	5670	0
181	20230710	174500	494125460	5670	5670	5670	5670	0
182	20230710	174400	494125460	5670	5670	5670	5670	1035
183	20230710	174300	494125460	5670	5670	5670	5670	0
184	20230710	174200	494125460	5670	5670	5670	5670	0
185	20230710	174100	494125460	5670	5670	5670	5670	0
186	20230710	174000	494125460	5670	5670	5670	5670	0
187	20230710	173900	494125460	5670	5670	5670	5670	0
188	20230710	173800	494125460	5670	5670	5670	5670	0
189	20230710	173700	494125460	5670	5670	5670	5670	0
190	20230710	173600	494125460	5670	5670	5670	5670	0
191	20230710	173500	494125460	5670	5670	5670	5670	0
192	20230710	173400	494125460	5670	5670	5670	5670	0
193	20230710	173300	494125460	5670	5670	5670	5670	0
194	20230710	173200	494125460	5670	5670	5670	5670	0
195	20230710	173100	494125460	5670	5670	5670	5670	0
196	20230710	173000	494125460	5670	5670	5670	5670	0
197	20230710	172900	494125460	5670	5670	5670	5670	0
198	20230710	172800	494125460	5670	5670	5670	5670	0
199	20230710	172700	494125460	5670	5670	5670	5670	0
200	20230710	172600	494125460	5670	5670	5670	5670	0
201	20230710	172500	494125460	5670	5670	5670	5670	0
202	20230710	172400	494125460	5670	5670	5670	5670	0
203	20230710	172300	494125460	5670	5670	5670	5670	0
204	20230710	172200	494125460	5670	5670	5670	5670	0
205	20230710	172100	494125460	5670	5670	5670	5670	0
206	20230710	172000	494125460	5670	5670	5670	5670	0
207	20230710	171900	494125460	5670	5670	5670	5670	0
208	20230710	171800	494125460	5670	5670	5670	5670	0
209	20230710	171700	494125460	5670	5670	5670	5670	0
210	20230710	171600	494125460	5670	5670	5670	5670	0
211	20230710	171500	494125460	5670	5670	5670	5670	0
212	20230710	171400	494125460	5670	5670	5670	5670	1035
213	20230710	171300	494125460	5670	5670	5670	5670	0
214	20230710	171200	494125460	5670	5670	5670	5670	0
215	20230710	171100	494125460	5670	5670	5670	5670	0
216	20230710	171000	494125460	5670	5670	5670	5670	0
217	20230710	170900	494125460	5670	5670	5670	5670	0
218	20230710	170800	494125460	5670	5670	5670	5670	0
219	20230710	170700	494125460	5670	5670	5670	5670	0
220	20230710	170600	494125460	5670	5670	5670	5670	0
221	20230710	170500	494125460	5670	5670	5670	5670	0
222	20230710	170400	494125460	5670	5670	5670	5670	0
223	20230710	170300	494125460	5670	5670	5670	5670	0
224	20230710	170200	494125460	5670	5670	5670	5670	0
225	20230710	170100	494125460	5670	5670	5670	5670	0
226	20230710	170000	494125460	5670	5670	5670	5670	0
227	20230710	165900	494125460	5670	5670	5670	5670	0
228	20230710	165800	494125460	5670	5670	5670	5670	0
229	20230710	165700	494125460	5670	5670	5670	5670	0
230	20230710	165600	494125460	5670	5670	5670	5670	0
231	20230710	165500	494125460	5670	5670	5670	5670	0
232	20230710	165400	494125460	5670	5670	5670	5670	0
233	20230710	165300	494125460	5670	5670	5670	5670	0
234	20230710	165200	494125460	5670	5670	5670	5670	0
235	20230710	165100	494125460	5670	5670	5670	5670	0
236	20230710	165000	494125460	5670	5670	5670	5670	0
237	20230710	164900	494125460	5670	5670	5670	5670	0
238	20230710	164800	494125460	5670	5670	5670	5670	0
239	20230710	164700	494125460	5670	5670	5670	5670	0
240	20230710	164600	494125460	5670	5670	5670	5670	0
241	20230710	164500	494125460	5670	5670	5670	5670	0
242	20230710	164400	494125460	5670	5670	5670	5670	1035
243	20230710	164300	494125460	5670	5670	5670	5670	0
244	20230710	164200	494125460	5670	5670	5670	5670	0
245	20230710	164100	494125460	5670	5670	5670	5670	0
246	20230710	164000	494125460	5670	5670	5670	5670	0
247	20230710	163900	494125460	5670	5670	5670	5670	0
248	20230710	163800	494125460	5670	5670	5670	5670	0
249	20230710	163700	494125460	5670	5670	5670	5670	0
250	20230710	163600	494125460	5670	5670	5670	5670	0
251	20230710	163500	494125460	5670	5670	5670	5670	0
252	20230710	163400	494125460	5670	5670	5670	5670	0
253	20230710	163300	494125460	5670	5670	5670	5670	0
254	20230710	163200	494125460	5670	5670	5670	5670	0
255	20230710	163100	494125460	5670	5670	5670	5670	0
256	20230710	163000	494125460	5670	5670	5670	5670	0
257	20230710	162900	494125460	5670	5670	5670	5670	0
258	20230710	162800	494125460	5670	5670	5670	5670	0
259	20230710	162700	494125460	5670	5670	5670	5670	0
260	20230710	162600	494125460	5670	5670	5670	5670	0
261	20230710	162500	494125460	5670	5670	5670	5670	0
262	20230710	162400	494125460	5670	5670	5670	5670	0
263	20230710	162300	494125460	5670	5670	5670	5670	0
264	20230710	162200	494125460	5670	5670	5670	5670	0
265	20230710	162100	494125460	5670	5670	5670	5670	0
266	20230710	162000	494125460	5670	5670	5670	5670	0
267	20230710	161900	494125460	5670	5670	5670	5670	0
268	20230710	161800	494125460	5670	5670	5670	5670	0
269	20230710	161700	494125460	5670	5670	5670	5670	0
270	20230710	161600	494125460	5670	5670	5670	5670	0
271	20230710	161500	494125460	5670	5670	5670	5670	0
272	20230710	161400	494125460	5670	5670	5670	5670	1035
273	20230710	161300	494125460	5670	5670	5670	5670	0
274	20230710	161200	494125460	5670	5670	5670	5670	0
275	20230710	161100	494125460	5670	5670	5670	5670	0
276	20230710	161000	494125460	5670	5670	5670	5670	0
277	20230710	160900	494125460	5670	5670	5670	5670	0
278	20230710	160800	494125460	5670	5670	5670	5670	0
279	20230710	160700	494125460	5670	5670	5670	5670	0
280	20230710	160600	494125460	5670	5670	5670	5670	0
281	20230710	160500	494125460	5670	5670	5670	5670	0
282	20230710	160400	494125460	5670	5670	5670	5670	0
283	20230710	160300	494125460	5670	5670	5670	5670	0
284	20230710	160200	494125460	5670	5670	5670	5670	0
285	20230710	160100	494125460	5670	5670	5670	5670	0
286	20230710	160000	494125460	5670	5670	5670	5670	0
287	20230710	155900	494125460	5670	5670	5670	5670	0
288	20230710	155800	494125460	5670	5670	5670	5670	0
289	20230710	155700	494125460	5670	5670	5670	5670	0
290	20230710	155600	494125460	5670	5670	5670	5670	0
291	20230710	155500	494125460	5670	5670	5670	5670	0
292	20230710	155400	494125460	5670	5670	5670	5670	0
293	20230710	155300	494125460	5670	5670	5670	5670	0
294	20230710	155200	494125460	5670	5670	5670	5670	0
295	20230710	155100	494125460	5670	5670	5670	5670	0
296	20230710	155000	494125460	5670	5670	5670	5670	0
297	20230710	154900	494125460	5670	5670	5670	5670	0
298	20230710	154800	494125460	5670	5670	5670	5670	0
299	20230710	154700	494125460	5670	5670	5670	5670	0
300	20230710	154600	494125460	5670	5670	5670	5670	0
301	20230710	154500	494125460	5670	5670	5670	5670	0
302	20230710	154400	494125460	5670	5670	5670	5670	1035
303	20230710	154300	494125460	5670	5670	5670	5670	0
304	20230710	154200	494125460	5670	5670	5670	5670	0
305	20230710	154100	494125460	5670	5670	5670	5670	0
306	20230710	154000	494125460	5670	5670	5670	5670	0
307	20230710	153900	494125460	5670	5670	5670	5670	0
308	20230710	153800	494125460	5670	5670	5670	5670	0
309	20230710	153700	494125460	5670	5670	5670	5670	0
310	20230710	153600	494125460	5670	5670	5670	5670	0
311	20230710	153500	494125460	5670	5670	5670	5670	0
312	20230710	153400	494125460	5670	5670	5670	5670	0
313	20230710	153300	494125460	5670	5670	5670	5670	0
314	20230710	153200	494125460	5670	5670	5670	5670	0
315	20230710	153100	494125460	5670	5670	5670	5670	0
316	20230710	153000	494125460	5670	5670	5670	5670	1035
317	20230710	152900	488257010	5660	5660	5660	5660	0
318	20230710	152800	488257010	5660	5660	5660	5660	0
319	20230710	152700	488257010	5660	5660	5660	5660	0
320	20230710	152600	488257010	5660	5660	5660	5660	0
321	20230710	152500	488257010	5660	5660	5660	5660	0
322	20230710	152400	488257010	5660	5660	5660	5660	0
323	20230710	152300	488257010	5660	5660	5660	5660	0
324	20230710	152200	488257010	5660	5660	5660	5660	0
325	20230710	152100	488257010	5660	5660	5660	5660	0
326	20230710	152000	488257010	5660	5660	5660	5660	0
327	20230710	151900	488257010	5660	5670	5670	5660	22
328	20230710	151800	488132290	5670	5670	5670	5660	621
329	20230710	151700	484611320	5660	5670	5670	5660	218
330	20230710	151600	483376820	5680	5730	5730	5680	195
331	20230710	151500	482264090	5730	5730	5730	5730	181
332	20230710	151400	481226960	5730	5730	5730	5730	3
333	20230710	151300	481209770	5720	5740	5740	5720	14
334	20230710	151200	481129670	5750	5750	5750	5750	0
335	20230710	151100	481129670	5750	5750	5750	5750	507
336	20230710	151000	478214420	5750	5750	5750	5750	2
337	20230710	150900	478202920	5750	5750	5760	5740	631
338	20230710	150800	474568820	5760	5760	5760	5760	339
339	20230710	150700	472616180	5760	5760	5760	5760	0
340	20230710	150600	472616180	5760	5750	5760	5750	20
341	20230710	150500	472501090	5760	5760	5760	5760	0
342	20230710	150400	472501090	5760	5760	5760	5760	0
343	20230710	150300	472501090	5760	5740	5760	5740	533
344	20230710	150200	469432660	5700	5700	5700	5700	0
345	20230710	150100	469432660	5700	5700	5700	5700	10
346	20230710	150000	469375660	5700	5710	5710	5700	51
347	20230710	145900	469084760	5710	5710	5710	5710	0
348	20230710	145800	469084760	5710	5750	5750	5710	4
349	20230710	145700	469061840	5740	5740	5740	5740	28
350	20230710	145600	468901120	5740	5740	5740	5740	0
351	20230710	145500	468901120	5740	5750	5750	5740	51
352	20230710	145400	468608370	5760	5760	5760	5760	0
353	20230710	145300	468608370	5760	5760	5760	5760	1
354	20230710	145200	468602610	5760	5770	5770	5750	235
355	20230710	145100	467251110	5750	5750	5750	5750	0
356	20230710	145000	467251110	5750	5760	5770	5750	282
357	20230710	144900	465629460	5750	5760	5760	5750	550
358	20230710	144800	462466750	5770	5770	5770	5770	3
359	20230710	144700	462449440	5750	5750	5750	5750	0
360	20230710	144600	462449440	5750	5750	5770	5750	476
361	20230710	144500	459712370	5740	5750	5750	5740	741
362	20230710	144400	455451670	5750	5760	5760	5750	103
363	20230710	144300	454859410	5760	5760	5760	5760	1
364	20230710	144200	454853650	5760	5760	5760	5760	0
365	20230710	144100	454853650	5760	5760	5760	5760	1
366	20230710	144000	454847890	5750	5750	5750	5750	0
367	20230710	143900	454847890	5750	5750	5750	5750	898
368	20230710	143800	449684390	5760	5750	5760	5750	198
369	20230710	143700	448545810	5760	5760	5760	5760	6
370	20230710	143600	448511250	5750	5750	5750	5750	0
371	20230710	143500	448511250	5750	5750	5750	5750	48
372	20230710	143400	448235250	5750	5750	5750	5750	0
373	20230710	143300	448235250	5750	5750	5750	5750	365
374	20230710	143200	446136500	5740	5750	5750	5740	2005
375	20230710	143100	434607800	5750	5750	5750	5750	0
376	20230710	143000	434607800	5750	5750	5750	5750	8
377	20230710	142900	434561800	5670	5670	5670	5670	0
378	20230710	142800	434561800	5670	5750	5750	5670	727
379	20230710	142700	430420610	5760	5760	5760	5760	6
380	20230710	142600	430386050	5760	5770	5770	5760	123
381	20230710	142500	429676470	5770	5770	5770	5770	0
382	20230710	142400	429676470	5770	5770	5770	5770	0
383	20230710	142300	429676470	5770	5770	5770	5770	1
384	20230710	142200	429670700	5760	5760	5760	5760	0
385	20230710	142100	429670700	5760	5760	5760	5760	0
386	20230710	142000	429670700	5760	5760	5760	5760	9
387	20230710	141900	429618860	5770	5770	5770	5770	26
388	20230710	141800	429468840	5770	5770	5770	5770	0
389	20230710	141700	429468840	5770	5770	5770	5770	225
390	20230710	141600	428170590	5770	5770	5770	5770	0
391	20230710	141500	428170590	5770	5780	5780	5770	306
392	20230710	141400	426401970	5780	5790	5790	5780	21
393	20230710	141300	426280570	5780	5780	5780	5780	1254
394	20230710	141200	419032450	5780	5770	5780	5720	1303
395	20230710	141100	411541470	5770	5780	5780	5770	20
396	20230710	141000	411426020	5780	5780	5780	5780	204
397	20230710	140900	410246900	5780	5780	5780	5780	632
398	20230710	140800	406593940	5780	5770	5780	5740	1151
399	20230710	140700	399977600	5770	5770	5770	5770	0
400	20230710	140600	399977600	5770	5780	5780	5770	9
401	20230710	140500	399925600	5780	5780	5780	5780	0
402	20230710	140400	399925600	5780	5770	5780	5770	82
403	20230710	140300	399452450	5780	5790	5790	5780	33
404	20230710	140200	399261680	5760	5760	5760	5760	958
405	20230710	140100	393743600	5750	5740	5750	5740	715
406	20230710	140000	389634240	5740	5740	5740	5740	9
407	20230710	135900	389582580	5740	5730	5740	5720	181
408	20230710	135800	388547150	5730	5730	5730	5730	25
409	20230710	135700	388403900	5730	5730	5730	5730	0
410	20230710	135600	388403900	5730	5730	5730	5730	10
411	20230710	135500	388346600	5740	5740	5740	5740	0
412	20230710	135400	388346600	5740	5740	5740	5740	20
413	20230710	135300	388231800	5730	5730	5730	5730	348
414	20230710	135200	386237760	5740	5740	5740	5740	42
415	20230710	135100	385996680	5740	5740	5740	5740	0
416	20230710	135000	385996680	5740	5740	5740	5740	44
417	20230710	134900	385744120	5740	5740	5740	5740	29
418	20230710	134800	385577660	5740	5740	5740	5740	0
419	20230710	134700	385577660	5740	5740	5740	5740	0
420	20230710	134600	385577660	5740	5740	5740	5740	0
421	20230710	134500	385577660	5740	5740	5740	5740	0
422	20230710	134400	385577660	5740	5740	5740	5740	77
423	20230710	134300	385135680	5740	5740	5740	5740	52
424	20230710	134200	384837200	5760	5760	5760	5760	0
425	20230710	134100	384837200	5760	5760	5760	5760	359
426	20230710	134000	382769360	5760	5740	5760	5740	4393
427	20230710	133900	357510840	5750	5750	5750	5750	0
428	20230710	133800	357510840	5750	5750	5750	5750	890
429	20230710	133700	352393340	5760	5800	5800	5760	146
430	20230710	133600	351552100	5780	5790	5790	5780	42
431	20230710	133500	351309020	5800	5800	5800	5800	1
432	20230710	133400	351303220	5790	5790	5790	5790	10
433	20230710	133300	351245320	5800	5800	5800	5800	0
434	20230710	133200	351245320	5800	5800	5800	5800	0
435	20230710	133100	351245320	5800	5800	5800	5800	1
436	20230710	133000	351239520	5790	5790	5790	5790	4
437	20230710	132900	351216360	5800	5790	5800	5790	638
438	20230710	132800	347522310	5790	5790	5790	5790	3
439	20230710	132700	347504940	5790	5790	5790	5790	2
440	20230710	132600	347493360	5790	5790	5790	5790	5
441	20230710	132500	347464410	5800	5800	5800	5800	50
442	20230710	132400	347174410	5800	5800	5800	5800	0
443	20230710	132300	347174410	5800	5760	5800	5760	91
444	20230710	132200	346649890	5760	5780	5780	5760	85
445	20230710	132100	346158890	5790	5790	5790	5790	19
446	20230710	132000	346048880	5800	5800	5800	5800	443
447	20230710	131900	343479480	5810	5810	5810	5810	0
448	20230710	131800	343479480	5810	5810	5810	5810	0
449	20230710	131700	343479480	5810	5810	5810	5810	0
450	20230710	131600	343479480	5810	5800	5810	5790	343
451	20230710	131500	341490470	5800	5800	5800	5800	36
452	20230710	131400	341281670	5800	5800	5800	5800	8
453	20230710	131300	341235270	5790	5790	5790	5790	0
454	20230710	131200	341235270	5790	5800	5800	5790	57
455	20230710	131100	340904740	5800	5800	5800	5800	3
456	20230710	131000	340887340	5790	5790	5790	5790	0
457	20230710	130900	340887340	5790	5790	5790	5790	100
458	20230710	130800	340308340	5790	5790	5790	5790	57
459	20230710	130700	339978310	5800	5810	5810	5800	191
460	20230710	130600	338870360	5810	5810	5810	5810	103
461	20230710	130500	338271930	5810	5810	5810	5800	279
462	20230710	130400	336651040	5790	5790	5810	5790	449
463	20230710	130300	334046370	5800	5800	5800	5790	1247
464	20230710	130200	326820890	5810	5810	5820	5810	184
465	20230710	130100	325751170	5820	5810	5820	5800	1766
466	20230710	130000	315479400	5810	5780	5810	5780	1463
467	20230710	125900	307000910	5780	5770	5780	5770	253
468	20230710	125800	305541040	5770	5770	5770	5770	5
469	20230710	125700	305512190	5760	5740	5760	5740	903
470	20230710	125600	300316670	5750	5750	5750	5750	0
471	20230710	125500	300316670	5750	5750	5750	5750	0
472	20230710	125400	300316670	5750	5750	5750	5750	0
473	20230710	125300	300316670	5750	5740	5750	5740	81
474	20230710	125200	299851720	5740	5750	5750	5740	45
475	20230710	125100	299593220	5750	5750	5750	5750	0
476	20230710	125000	299593220	5750	5740	5750	5740	524
477	20230710	124900	296581640	5740	5730	5740	5730	33
478	20230710	124800	296392470	5730	5730	5730	5730	0
479	20230710	124700	296392470	5730	5730	5730	5730	267
480	20230710	124600	294862560	5740	5740	5740	5740	19
481	20230710	124500	294753500	5740	5740	5750	5740	34
482	20230710	124400	294558320	5730	5730	5730	5730	10
483	20230710	124300	294501020	5740	5750	5750	5740	333
484	20230710	124200	292589400	5740	5740	5740	5740	187
485	20230710	124100	291516020	5740	5750	5750	5740	5
486	20230710	124000	291487290	5750	5750	5750	5750	0
487	20230710	123900	291487290	5750	5740	5750	5740	305
488	20230710	123800	289736580	5750	5750	5750	5740	205
489	20230710	123700	288559830	5740	5740	5740	5710	336
490	20230710	123600	286631350	5710	5710	5710	5710	769
491	20230710	123500	282240360	5720	5720	5720	5720	401
492	20230710	123400	279946640	5740	5740	5740	5740	0
493	20230710	123300	279946640	5740	5730	5740	5730	255
494	20230710	123200	278483640	5730	5730	5730	5730	89
495	20230710	123100	277973670	5730	5730	5730	5730	38
496	20230710	123000	277755930	5730	5710	5730	5710	185
497	20230710	122900	276698090	5700	5700	5700	5700	433
498	20230710	122800	274229990	5710	5710	5710	5710	10
499	20230710	122700	274172890	5730	5730	5730	5730	166
500	20230710	122600	273221710	5730	5740	5740	5730	77
501	20230710	122500	272780000	5740	5740	5740	5740	8
502	20230710	122400	272734080	5740	5740	5740	5740	410
503	20230710	122300	270380680	5740	5740	5740	5740	4
504	20230710	122200	270357720	5750	5770	5770	5750	504
505	20230710	122100	267459700	5750	5740	5760	5740	1240
506	20230710	122000	260322940	5740	5750	5750	5730	451
507	20230710	121900	257733230	5750	5720	5750	5720	3487
508	20230710	121800	237704270	5720	5700	5720	5700	1094
509	20230710	121700	231451460	5700	5700	5700	5670	881
510	20230710	121600	226432010	5700	5680	5700	5680	3051
511	20230710	121500	209060870	5680	5680	5680	5680	0
512	20230710	121400	209060870	5680	5680	5680	5680	212
513	20230710	121300	207856710	5680	5680	5680	5680	88
514	20230710	121200	207356870	5670	5660	5670	5660	273
515	20230710	121100	205809230	5650	5650	5650	5650	0
516	20230710	121000	205809230	5650	5640	5650	5640	417
517	20230710	120900	203454070	5640	5640	5640	5640	0
518	20230710	120800	203454070	5640	5640	5640	5640	1
519	20230710	120700	203448430	5640	5640	5640	5640	0
520	20230710	120600	203448430	5640	5630	5640	5630	963
521	20230710	120500	198026630	5650	5650	5650	5650	0
522	20230710	120400	198026630	5650	5650	5650	5650	0
523	20230710	120300	198026630	5650	5650	5650	5650	20
524	20230710	120200	197913630	5640	5640	5640	5640	100
525	20230710	120100	197349630	5650	5650	5650	5650	0
526	20230710	120000	197349630	5650	5650	5650	5650	1
527	20230710	115900	197343980	5650	5650	5650	5650	2
528	20230710	115800	197332680	5650	5620	5650	5620	1732
529	20230710	115700	187570470	5620	5620	5620	5620	0
530	20230710	115600	187570470	5620	5620	5620	5620	0
531	20230710	115500	187570470	5620	5620	5620	5620	50
532	20230710	115400	187289470	5620	5620	5620	5620	8
533	20230710	115300	187244510	5620	5620	5620	5620	0
534	20230710	115200	187244510	5620	5620	5620	5620	1
535	20230710	115100	187238890	5610	5610	5610	5610	0
536	20230710	115000	187238890	5610	5610	5610	5610	0
537	20230710	114900	187238890	5610	5610	5610	5610	0
538	20230710	114800	187238890	5610	5610	5610	5610	0
539	20230710	114700	187238890	5610	5610	5610	5610	37
540	20230710	114600	187031320	5600	5610	5610	5600	115
541	20230710	114500	186386190	5610	5610	5610	5610	122
542	20230710	114400	185701770	5600	5600	5600	5600	0
543	20230710	114300	185701770	5600	5600	5600	5600	44
544	20230710	114200	185455370	5580	5580	5580	5580	55
545	20230710	114100	185148470	5600	5580	5600	5580	331
546	20230710	114000	183296450	5580	5580	5580	5570	209
547	20230710	113900	182131230	5580	5580	5580	5580	112
548	20230710	113800	181506270	5580	5580	5580	5580	299
549	20230710	113700	179837850	5580	5590	5590	5580	133
550	20230710	113600	179094710	5580	5580	5580	5580	0
551	20230710	113500	179094710	5580	5580	5580	5580	0
552	20230710	113400	179094710	5580	5590	5590	5580	146
553	20230710	113300	178279700	5610	5610	5610	5610	0
554	20230710	113200	178279700	5610	5610	5610	5610	0
555	20230710	113100	178279700	5610	5610	5610	5610	0
556	20230710	113000	178279700	5610	5590	5610	5590	663
557	20230710	112900	174568390	5600	5590	5600	5590	702
558	20230710	112800	170644200	5590	5590	5590	5590	0
559	20230710	112700	170644200	5590	5590	5590	5590	0
560	20230710	112600	170644200	5590	5590	5590	5590	0
561	20230710	112500	170644200	5590	5580	5590	5580	13
562	20230710	112400	170571570	5580	5580	5580	5580	8
563	20230710	112300	170526930	5580	5580	5580	5580	0
564	20230710	112200	170526930	5580	5580	5580	5580	0
565	20230710	112100	170526930	5580	5580	5580	5580	0
566	20230710	112000	170526930	5580	5580	5580	5580	517
567	20230710	111900	167642070	5580	5580	5580	5580	0
568	20230710	111800	167642070	5580	5580	5580	5580	0
569	20230710	111700	167642070	5580	5580	5580	5580	0
570	20230710	111600	167642070	5580	5580	5580	5580	0
571	20230710	111500	167642070	5580	5570	5580	5570	450
572	20230710	111400	165135560	5570	5570	5570	5570	0
573	20230710	111300	165135560	5570	5570	5570	5570	0
574	20230710	111200	165135560	5570	5570	5570	5570	0
575	20230710	111100	165135560	5570	5570	5570	5570	0
576	20230710	111000	165135560	5570	5560	5570	5560	247
577	20230710	110900	163762230	5550	5550	5550	5550	0
578	20230710	110800	163762230	5550	5540	5550	5540	22
579	20230710	110700	163640330	5540	5540	5540	5540	0
580	20230710	110600	163640330	5540	5540	5540	5540	200
581	20230710	110500	162532330	5540	5540	5540	5540	0
582	20230710	110400	162532330	5540	5540	5540	5540	126
583	20230710	110300	161834290	5540	5540	5540	5540	100
584	20230710	110200	161280290	5550	5550	5550	5550	2
585	20230710	110100	161269190	5560	5560	5560	5560	2
586	20230710	110000	161258070	5540	5540	5540	5540	0
587	20230710	105900	161258070	5540	5540	5540	5540	0
588	20230710	105800	161258070	5540	5540	5540	5540	300
589	20230710	105700	159596070	5540	5540	5540	5540	0
590	20230710	105600	159596070	5540	5540	5540	5540	400
591	20230710	105500	157380070	5520	5540	5540	5520	1502
592	20230710	105400	149085190	5520	5520	5520	5520	0
593	20230710	105300	149085190	5520	5520	5520	5520	0
594	20230710	105200	149085190	5520	5520	5520	5520	0
595	20230710	105100	149085190	5520	5540	5540	5520	63
596	20230710	105000	148736710	5560	5560	5560	5560	0
597	20230710	104900	148736710	5560	5560	5560	5560	0
598	20230710	104800	148736710	5560	5560	5560	5560	0
599	20230710	104700	148736710	5560	5560	5560	5560	735
600	20230710	104600	144650110	5560	5560	5560	5560	0
601	20230710	104500	144650110	5560	5540	5560	5540	201
602	20230710	104400	143536550	5540	5540	5540	5540	159
603	20230710	104300	142655690	5540	5530	5540	5530	13
604	20230710	104200	142583680	5550	5550	5550	5550	0
605	20230710	104100	142583680	5550	5550	5550	5550	332
606	20230710	104000	140741080	5540	5540	5540	5540	3
607	20230710	103900	140724460	5520	5520	5520	5520	0
608	20230710	103800	140724460	5520	5520	5520	5520	1
609	20230710	103700	140718940	5520	5520	5520	5520	0
610	20230710	103600	140718940	5520	5520	5520	5520	103
611	20230710	103500	140150380	5520	5520	5520	5520	0
612	20230710	103400	140150380	5520	5520	5520	5520	82
613	20230710	103300	139697740	5520	5520	5520	5520	0
614	20230710	103200	139697740	5520	5520	5520	5520	0
615	20230710	103100	139697740	5520	5520	5520	5520	14
616	20230710	103000	139620460	5530	5530	5530	5520	101
617	20230710	102900	139062610	5520	5530	5530	5520	877
618	20230710	102800	134219030	5550	5550	5550	5550	0
619	20230710	102700	134219030	5550	5550	5550	5550	0
620	20230710	102600	134219030	5550	5550	5550	5550	100
621	20230710	102500	133664030	5550	5550	5550	5550	0
622	20230710	102400	133664030	5550	5550	5550	5550	1
623	20230710	102300	133658480	5550	5540	5550	5540	101
624	20230710	102200	133098930	5540	5540	5540	5540	0
625	20230710	102100	133098930	5540	5540	5540	5540	100
626	20230710	102000	132544930	5550	5550	5550	5550	1
627	20230710	101900	132539380	5530	5530	5530	5530	0
628	20230710	101800	132539380	5530	5530	5530	5530	0
629	20230710	101700	132539380	5530	5530	5530	5530	200
630	20230710	101600	131433380	5540	5540	5540	5540	37
631	20230710	101500	131228400	5540	5540	5540	5540	50
632	20230710	101400	130951400	5540	5540	5540	5540	100
633	20230710	101300	130397400	5550	5550	5550	5550	10
634	20230710	101200	130341900	5560	5540	5560	5540	118
635	20230710	101100	129687000	5530	5530	5530	5530	137
636	20230710	101000	128929390	5530	5550	5550	5530	248
637	20230710	100900	127556100	5550	5550	5550	5550	0
638	20230710	100800	127556100	5550	5550	5550	5550	1
639	20230710	100700	127550550	5550	5550	5550	5550	88
640	20230710	100600	127062150	5550	5550	5550	5550	100
641	20230710	100500	126507150	5550	5550	5550	5550	0
642	20230710	100400	126507150	5550	5550	5550	5550	405
643	20230710	100300	124259400	5550	5550	5550	5550	105
644	20230710	100200	123676650	5550	5550	5550	5550	0
645	20230710	100100	123676650	5550	5550	5550	5550	0
646	20230710	100000	123676650	5550	5550	5550	5550	25
647	20230710	095900	123537900	5550	5550	5550	5550	80
648	20230710	095800	123093900	5560	5560	5560	5560	0
649	20230710	095700	123093900	5560	5560	5560	5560	0
650	20230710	095600	123093900	5560	5560	5560	5560	11
651	20230710	095500	123032740	5560	5560	5560	5560	0
652	20230710	095400	123032740	5560	5560	5560	5560	9
653	20230710	095300	122982700	5580	5560	5580	5560	41
654	20230710	095200	122753940	5580	5540	5580	5540	407
655	20230710	095100	120487220	5540	5540	5540	5540	170
656	20230710	095000	119545420	5540	5570	5570	5540	50
657	20230710	094900	119268270	5530	5590	5590	5520	2534
658	20230710	094800	105247960	5600	5600	5600	5600	0
659	20230710	094700	105247960	5600	5600	5600	5600	0
660	20230710	094600	105247960	5600	5600	5600	5600	620
661	20230710	094500	101775960	5600	5590	5600	5580	613
662	20230710	094400	98343350	5590	5590	5590	5590	2
663	20230710	094300	98332170	5590	5590	5590	5590	0
664	20230710	094200	98332170	5590	5590	5590	5590	29
665	20230710	094100	98170060	5590	5600	5600	5590	26
666	20230710	094000	98024710	5590	5580	5590	5580	146
667	20230710	093900	97208810	5580	5580	5580	5580	186
668	20230710	093800	96170930	5580	5580	5580	5580	79
669	20230710	093700	95730110	5580	5580	5580	5580	67
670	20230710	093600	95356250	5580	5580	5580	5580	0
671	20230710	093500	95356250	5580	5590	5590	5580	145
672	20230710	093400	94545840	5590	5580	5590	5580	53
673	20230710	093300	94250090	5570	5550	5570	5550	410
674	20230710	093200	91970870	5550	5550	5550	5550	0
675	20230710	093100	91970870	5550	5550	5550	5550	0
676	20230710	093000	91970870	5550	5540	5550	5540	273
677	20230710	092900	90457940	5550	5550	5550	5550	0
678	20230710	092800	90457940	5550	5550	5550	5550	0
679	20230710	092700	90457940	5550	5550	5550	5550	761
680	20230710	092600	86234390	5550	5550	5550	5550	408
681	20230710	092500	83969990	5560	5580	5580	5550	396
682	20230710	092400	81768370	5580	5580	5580	5580	57
683	20230710	092300	81450310	5580	5580	5580	5580	143
684	20230710	092200	80652370	5580	5600	5600	5580	6
685	20230710	092100	80618830	5610	5620	5620	5610	2
686	20230710	092000	80607600	5600	5600	5600	5600	1
687	20230710	091900	80602000	5620	5620	5620	5620	1528
688	20230710	091800	72014640	5620	5610	5620	5600	446
689	20230710	091700	69512620	5610	5610	5610	5610	814
690	20230710	091600	64946080	5610	5610	5610	5610	200
691	20230710	091500	63824080	5610	5610	5610	5610	887
692	20230710	091400	58848010	5630	5630	5630	5630	185
693	20230710	091300	57806460	5630	5630	5640	5630	768
694	20230710	091200	53482540	5630	5600	5650	5600	1088
695	20230710	091100	47367600	5600	5570	5600	5570	1562
696	20230710	091000	38654830	5570	5560	5570	5560	380
697	20230710	090900	36541030	5560	5560	5560	5560	0
698	20230710	090800	36541030	5560	5560	5560	5560	100
699	20230710	090700	35985030	5530	5550	5550	5530	790
700	20230710	090600	31613090	5550	5550	5550	5550	410
701	20230710	090500	29337590	5550	5550	5550	5550	0
702	20230710	090400	29337590	5550	5550	5550	5550	19
703	20230710	090300	29232140	5550	5540	5550	5540	79
704	20230710	090200	28794180	5540	5520	5540	5510	2367
705	20230710	090100	15726820	5510	5530	5530	5510	492
706	20230710	090000	13006160	5540	5550	5550	5530	2346