KissMeData/377460/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205700	265187880	5600	5600	5600	5600	1459
3	20230706	205600	265187880	5600	5600	5600	5600	0
4	20230706	205500	265187880	5600	5600	5600	5600	0
5	20230706	205400	265187880	5600	5600	5600	5600	0
6	20230706	205300	265187880	5600	5600	5600	5600	0
7	20230706	205200	265187880	5600	5600	5600	5600	0
8	20230706	205100	265187880	5600	5600	5600	5600	0
9	20230706	205000	265187880	5600	5600	5600	5600	0
10	20230706	204900	265187880	5600	5600	5600	5600	0
11	20230706	204800	265187880	5600	5600	5600	5600	0
12	20230706	204700	265187880	5600	5600	5600	5600	0
13	20230706	204600	265187880	5600	5600	5600	5600	0
14	20230706	204500	265187880	5600	5600	5600	5600	0
15	20230706	204400	265187880	5600	5600	5600	5600	0
16	20230706	204300	265187880	5600	5600	5600	5600	0
17	20230706	204200	265187880	5600	5600	5600	5600	0
18	20230706	204100	265187880	5600	5600	5600	5600	0
19	20230706	204000	265187880	5600	5600	5600	5600	0
20	20230706	203900	265187880	5600	5600	5600	5600	0
21	20230706	203800	265187880	5600	5600	5600	5600	0
22	20230706	203700	265187880	5600	5600	5600	5600	0
23	20230706	203600	265187880	5600	5600	5600	5600	0
24	20230706	203500	265187880	5600	5600	5600	5600	0
25	20230706	203400	265187880	5600	5600	5600	5600	0
26	20230706	203300	265187880	5600	5600	5600	5600	0
27	20230706	203200	265187880	5600	5600	5600	5600	0
28	20230706	203100	265187880	5600	5600	5600	5600	0
29	20230706	203000	265187880	5600	5600	5600	5600	0
30	20230706	202900	265187880	5600	5600	5600	5600	0
31	20230706	202800	265187880	5600	5600	5600	5600	0
32	20230706	202700	265187880	5600	5600	5600	5600	1459
33	20230706	202600	265187880	5600	5600	5600	5600	0
34	20230706	202500	265187880	5600	5600	5600	5600	0
35	20230706	202400	265187880	5600	5600	5600	5600	0
36	20230706	202300	265187880	5600	5600	5600	5600	0
37	20230706	202200	265187880	5600	5600	5600	5600	0
38	20230706	202100	265187880	5600	5600	5600	5600	0
39	20230706	202000	265187880	5600	5600	5600	5600	0
40	20230706	201900	265187880	5600	5600	5600	5600	0
41	20230706	201800	265187880	5600	5600	5600	5600	0
42	20230706	201700	265187880	5600	5600	5600	5600	0
43	20230706	201600	265187880	5600	5600	5600	5600	0
44	20230706	201500	265187880	5600	5600	5600	5600	0
45	20230706	201400	265187880	5600	5600	5600	5600	0
46	20230706	201300	265187880	5600	5600	5600	5600	0
47	20230706	201200	265187880	5600	5600	5600	5600	0
48	20230706	201100	265187880	5600	5600	5600	5600	0
49	20230706	201000	265187880	5600	5600	5600	5600	0
50	20230706	200900	265187880	5600	5600	5600	5600	0
51	20230706	200800	265187880	5600	5600	5600	5600	0
52	20230706	200700	265187880	5600	5600	5600	5600	0
53	20230706	200600	265187880	5600	5600	5600	5600	0
54	20230706	200500	265187880	5600	5600	5600	5600	0
55	20230706	200400	265187880	5600	5600	5600	5600	0
56	20230706	200300	265187880	5600	5600	5600	5600	0
57	20230706	200200	265187880	5600	5600	5600	5600	0
58	20230706	200100	265187880	5600	5600	5600	5600	0
59	20230706	200000	265187880	5600	5600	5600	5600	0
60	20230706	195900	265187880	5600	5600	5600	5600	0
61	20230706	195800	265187880	5600	5600	5600	5600	0
62	20230706	195700	265187880	5600	5600	5600	5600	1459
63	20230706	195600	265187880	5600	5600	5600	5600	0
64	20230706	195500	265187880	5600	5600	5600	5600	0
65	20230706	195400	265187880	5600	5600	5600	5600	0
66	20230706	195300	265187880	5600	5600	5600	5600	0
67	20230706	195200	265187880	5600	5600	5600	5600	0
68	20230706	195100	265187880	5600	5600	5600	5600	0
69	20230706	195000	265187880	5600	5600	5600	5600	0
70	20230706	194900	265187880	5600	5600	5600	5600	0
71	20230706	194800	265187880	5600	5600	5600	5600	0
72	20230706	194700	265187880	5600	5600	5600	5600	0
73	20230706	194600	265187880	5600	5600	5600	5600	0
74	20230706	194500	265187880	5600	5600	5600	5600	0
75	20230706	194400	265187880	5600	5600	5600	5600	0
76	20230706	194300	265187880	5600	5600	5600	5600	0
77	20230706	194200	265187880	5600	5600	5600	5600	0
78	20230706	194100	265187880	5600	5600	5600	5600	0
79	20230706	194000	265187880	5600	5600	5600	5600	0
80	20230706	193900	265187880	5600	5600	5600	5600	0
81	20230706	193800	265187880	5600	5600	5600	5600	0
82	20230706	193700	265187880	5600	5600	5600	5600	0
83	20230706	193600	265187880	5600	5600	5600	5600	0
84	20230706	193500	265187880	5600	5600	5600	5600	0
85	20230706	193400	265187880	5600	5600	5600	5600	0
86	20230706	193300	265187880	5600	5600	5600	5600	0
87	20230706	193200	265187880	5600	5600	5600	5600	0
88	20230706	193100	265187880	5600	5600	5600	5600	0
89	20230706	193000	265187880	5600	5600	5600	5600	0
90	20230706	192900	265187880	5600	5600	5600	5600	0
91	20230706	192800	265187880	5600	5600	5600	5600	0
92	20230706	192700	265187880	5600	5600	5600	5600	1459
93	20230706	192600	265187880	5600	5600	5600	5600	0
94	20230706	192500	265187880	5600	5600	5600	5600	0
95	20230706	192400	265187880	5600	5600	5600	5600	0
96	20230706	192300	265187880	5600	5600	5600	5600	0
97	20230706	192200	265187880	5600	5600	5600	5600	0
98	20230706	192100	265187880	5600	5600	5600	5600	0
99	20230706	192000	265187880	5600	5600	5600	5600	0
100	20230706	191900	265187880	5600	5600	5600	5600	0
101	20230706	191800	265187880	5600	5600	5600	5600	0
102	20230706	191700	265187880	5600	5600	5600	5600	0
103	20230706	191600	265187880	5600	5600	5600	5600	0
104	20230706	191500	265187880	5600	5600	5600	5600	0
105	20230706	191400	265187880	5600	5600	5600	5600	0
106	20230706	191300	265187880	5600	5600	5600	5600	0
107	20230706	191200	265187880	5600	5600	5600	5600	0
108	20230706	191100	265187880	5600	5600	5600	5600	0
109	20230706	191000	265187880	5600	5600	5600	5600	0
110	20230706	190900	265187880	5600	5600	5600	5600	0
111	20230706	190800	265187880	5600	5600	5600	5600	0
112	20230706	190700	265187880	5600	5600	5600	5600	0
113	20230706	190600	265187880	5600	5600	5600	5600	0
114	20230706	190500	265187880	5600	5600	5600	5600	0
115	20230706	190400	265187880	5600	5600	5600	5600	0
116	20230706	190300	265187880	5600	5600	5600	5600	0
117	20230706	190200	265187880	5600	5600	5600	5600	0
118	20230706	190100	265187880	5600	5600	5600	5600	0
119	20230706	190000	265187880	5600	5600	5600	5600	0
120	20230706	185900	265187880	5600	5600	5600	5600	0
121	20230706	185800	265187880	5600	5600	5600	5600	0
122	20230706	185700	265187880	5600	5600	5600	5600	1459
123	20230706	185600	265187880	5600	5600	5600	5600	0
124	20230706	185500	265187880	5600	5600	5600	5600	0
125	20230706	185400	265187880	5600	5600	5600	5600	0
126	20230706	185300	265187880	5600	5600	5600	5600	0
127	20230706	185200	265187880	5600	5600	5600	5600	0
128	20230706	185100	265187880	5600	5600	5600	5600	0
129	20230706	185000	265187880	5600	5600	5600	5600	0
130	20230706	184900	265187880	5600	5600	5600	5600	0
131	20230706	184800	265187880	5600	5600	5600	5600	0
132	20230706	184700	265187880	5600	5600	5600	5600	0
133	20230706	184600	265187880	5600	5600	5600	5600	0
134	20230706	184500	265187880	5600	5600	5600	5600	0
135	20230706	184400	265187880	5600	5600	5600	5600	0
136	20230706	184300	265187880	5600	5600	5600	5600	0
137	20230706	184200	265187880	5600	5600	5600	5600	0
138	20230706	184100	265187880	5600	5600	5600	5600	0
139	20230706	184000	265187880	5600	5600	5600	5600	0
140	20230706	183900	265187880	5600	5600	5600	5600	0
141	20230706	183800	265187880	5600	5600	5600	5600	0
142	20230706	183700	265187880	5600	5600	5600	5600	0
143	20230706	183600	265187880	5600	5600	5600	5600	0
144	20230706	183500	265187880	5600	5600	5600	5600	0
145	20230706	183400	265187880	5600	5600	5600	5600	0
146	20230706	183300	265187880	5600	5600	5600	5600	0
147	20230706	183200	265187880	5600	5600	5600	5600	0
148	20230706	183100	265187880	5600	5600	5600	5600	0
149	20230706	183000	265187880	5600	5600	5600	5600	0
150	20230706	182900	265187880	5600	5600	5600	5600	0
151	20230706	182800	265187880	5600	5600	5600	5600	0
152	20230706	182700	265187880	5600	5600	5600	5600	1459
153	20230706	182600	265187880	5600	5600	5600	5600	0
154	20230706	182500	265187880	5600	5600	5600	5600	0
155	20230706	182400	265187880	5600	5600	5600	5600	0
156	20230706	182300	265187880	5600	5600	5600	5600	0
157	20230706	182200	265187880	5600	5600	5600	5600	0
158	20230706	182100	265187880	5600	5600	5600	5600	0
159	20230706	182000	265187880	5600	5600	5600	5600	0
160	20230706	181900	265187880	5600	5600	5600	5600	0
161	20230706	181800	265187880	5600	5600	5600	5600	0
162	20230706	181700	265187880	5600	5600	5600	5600	0
163	20230706	181600	265187880	5600	5600	5600	5600	0
164	20230706	181500	265187880	5600	5600	5600	5600	0
165	20230706	181400	265187880	5600	5600	5600	5600	0
166	20230706	181300	265187880	5600	5600	5600	5600	0
167	20230706	181200	265187880	5600	5600	5600	5600	0
168	20230706	181100	265187880	5600	5600	5600	5600	0
169	20230706	181000	265187880	5600	5600	5600	5600	0
170	20230706	180900	265187880	5600	5600	5600	5600	0
171	20230706	180800	265187880	5600	5600	5600	5600	0
172	20230706	180700	265187880	5600	5600	5600	5600	0
173	20230706	180600	265187880	5600	5600	5600	5600	0
174	20230706	180500	265187880	5600	5600	5600	5600	0
175	20230706	180400	265187880	5600	5600	5600	5600	0
176	20230706	180300	265187880	5600	5600	5600	5600	0
177	20230706	180200	265187880	5600	5600	5600	5600	0
178	20230706	180100	265187880	5600	5600	5600	5600	0
179	20230706	180000	265187880	5600	5600	5600	5600	0
180	20230706	175900	265187880	5600	5600	5600	5600	0
181	20230706	175800	265187880	5600	5600	5600	5600	0
182	20230706	175700	265187880	5600	5600	5600	5600	1459
183	20230706	175600	265187880	5600	5600	5600	5600	0
184	20230706	175500	265187880	5600	5600	5600	5600	0
185	20230706	175400	265187880	5600	5600	5600	5600	0
186	20230706	175300	265187880	5600	5600	5600	5600	0
187	20230706	175200	265187880	5600	5600	5600	5600	0
188	20230706	175100	265187880	5600	5600	5600	5600	0
189	20230706	175000	265187880	5600	5600	5600	5600	0
190	20230706	174900	265187880	5600	5600	5600	5600	0
191	20230706	174800	265187880	5600	5600	5600	5600	0
192	20230706	174700	265187880	5600	5600	5600	5600	0
193	20230706	174600	265187880	5600	5600	5600	5600	0
194	20230706	174500	265187880	5600	5600	5600	5600	0
195	20230706	174400	265187880	5600	5600	5600	5600	0
196	20230706	174300	265187880	5600	5600	5600	5600	0
197	20230706	174200	265187880	5600	5600	5600	5600	0
198	20230706	174100	265187880	5600	5600	5600	5600	0
199	20230706	174000	265187880	5600	5600	5600	5600	0
200	20230706	173900	265187880	5600	5600	5600	5600	0
201	20230706	173800	265187880	5600	5600	5600	5600	0
202	20230706	173700	265187880	5600	5600	5600	5600	0
203	20230706	173600	265187880	5600	5600	5600	5600	0
204	20230706	173500	265187880	5600	5600	5600	5600	0
205	20230706	173400	265187880	5600	5600	5600	5600	0
206	20230706	173300	265187880	5600	5600	5600	5600	0
207	20230706	173200	265187880	5600	5600	5600	5600	0
208	20230706	173100	265187880	5600	5600	5600	5600	0
209	20230706	173000	265187880	5600	5600	5600	5600	0
210	20230706	172900	265187880	5600	5600	5600	5600	0
211	20230706	172800	265187880	5600	5600	5600	5600	0
212	20230706	172700	265187880	5600	5600	5600	5600	1459
213	20230706	172600	265187880	5600	5600	5600	5600	0
214	20230706	172500	265187880	5600	5600	5600	5600	0
215	20230706	172400	265187880	5600	5600	5600	5600	0
216	20230706	172300	265187880	5600	5600	5600	5600	0
217	20230706	172200	265187880	5600	5600	5600	5600	0
218	20230706	172100	265187880	5600	5600	5600	5600	0
219	20230706	172000	265187880	5600	5600	5600	5600	0
220	20230706	171900	265187880	5600	5600	5600	5600	0
221	20230706	171800	265187880	5600	5600	5600	5600	0
222	20230706	171700	265187880	5600	5600	5600	5600	0
223	20230706	171600	265187880	5600	5600	5600	5600	0
224	20230706	171500	265187880	5600	5600	5600	5600	0
225	20230706	171400	265187880	5600	5600	5600	5600	0
226	20230706	171300	265187880	5600	5600	5600	5600	0
227	20230706	171200	265187880	5600	5600	5600	5600	0
228	20230706	171100	265187880	5600	5600	5600	5600	0
229	20230706	171000	265187880	5600	5600	5600	5600	0
230	20230706	170900	265187880	5600	5600	5600	5600	0
231	20230706	170800	265187880	5600	5600	5600	5600	0
232	20230706	170700	265187880	5600	5600	5600	5600	0
233	20230706	170600	265187880	5600	5600	5600	5600	0
234	20230706	170500	265187880	5600	5600	5600	5600	0
235	20230706	170400	265187880	5600	5600	5600	5600	0
236	20230706	170300	265187880	5600	5600	5600	5600	0
237	20230706	170200	265187880	5600	5600	5600	5600	0
238	20230706	170100	265187880	5600	5600	5600	5600	0
239	20230706	170000	265187880	5600	5600	5600	5600	0
240	20230706	165900	265187880	5600	5600	5600	5600	0
241	20230706	165800	265187880	5600	5600	5600	5600	0
242	20230706	165700	265187880	5600	5600	5600	5600	1459
243	20230706	165600	265187880	5600	5600	5600	5600	0
244	20230706	165500	265187880	5600	5600	5600	5600	0
245	20230706	165400	265187880	5600	5600	5600	5600	0
246	20230706	165300	265187880	5600	5600	5600	5600	0
247	20230706	165200	265187880	5600	5600	5600	5600	0
248	20230706	165100	265187880	5600	5600	5600	5600	0
249	20230706	165000	265187880	5600	5600	5600	5600	0
250	20230706	164900	265187880	5600	5600	5600	5600	0
251	20230706	164800	265187880	5600	5600	5600	5600	0
252	20230706	164700	265187880	5600	5600	5600	5600	0
253	20230706	164600	265187880	5600	5600	5600	5600	0
254	20230706	164500	265187880	5600	5600	5600	5600	0
255	20230706	164400	265187880	5600	5600	5600	5600	0
256	20230706	164300	265187880	5600	5600	5600	5600	0
257	20230706	164200	265187880	5600	5600	5600	5600	0
258	20230706	164100	265187880	5600	5600	5600	5600	0
259	20230706	164000	265187880	5600	5600	5600	5600	0
260	20230706	163900	265187880	5600	5600	5600	5600	0
261	20230706	163800	265187880	5600	5600	5600	5600	0
262	20230706	163700	265187880	5600	5600	5600	5600	0
263	20230706	163600	265187880	5600	5600	5600	5600	0
264	20230706	163500	265187880	5600	5600	5600	5600	0
265	20230706	163400	265187880	5600	5600	5600	5600	0
266	20230706	163300	265187880	5600	5600	5600	5600	0
267	20230706	163200	265187880	5600	5600	5600	5600	0
268	20230706	163100	265187880	5600	5600	5600	5600	0
269	20230706	163000	265187880	5600	5600	5600	5600	0
270	20230706	162900	265187880	5600	5600	5600	5600	0
271	20230706	162800	265187880	5600	5600	5600	5600	0
272	20230706	162700	265187880	5600	5600	5600	5600	1459
273	20230706	162600	265187880	5600	5600	5600	5600	0
274	20230706	162500	265187880	5600	5600	5600	5600	0
275	20230706	162400	265187880	5600	5600	5600	5600	0
276	20230706	162300	265187880	5600	5600	5600	5600	0
277	20230706	162200	265187880	5600	5600	5600	5600	0
278	20230706	162100	265187880	5600	5600	5600	5600	0
279	20230706	162000	265187880	5600	5600	5600	5600	0
280	20230706	161900	265187880	5600	5600	5600	5600	0
281	20230706	161800	265187880	5600	5600	5600	5600	0
282	20230706	161700	265187880	5600	5600	5600	5600	0
283	20230706	161600	265187880	5600	5600	5600	5600	0
284	20230706	161500	265187880	5600	5600	5600	5600	0
285	20230706	161400	265187880	5600	5600	5600	5600	0
286	20230706	161300	265187880	5600	5600	5600	5600	0
287	20230706	161200	265187880	5600	5600	5600	5600	0
288	20230706	161100	265187880	5600	5600	5600	5600	0
289	20230706	161000	265187880	5600	5600	5600	5600	0
290	20230706	160900	265187880	5600	5600	5600	5600	0
291	20230706	160800	265187880	5600	5600	5600	5600	0
292	20230706	160700	265187880	5600	5600	5600	5600	0
293	20230706	160600	265187880	5600	5600	5600	5600	0
294	20230706	160500	265187880	5600	5600	5600	5600	0
295	20230706	160400	265187880	5600	5600	5600	5600	0
296	20230706	160300	265187880	5600	5600	5600	5600	0
297	20230706	160200	265187880	5600	5600	5600	5600	0
298	20230706	160100	265187880	5600	5600	5600	5600	0
299	20230706	160000	265187880	5600	5600	5600	5600	0
300	20230706	155900	265187880	5600	5600	5600	5600	0
301	20230706	155800	265187880	5600	5600	5600	5600	0
302	20230706	155700	265187880	5600	5600	5600	5600	1459
303	20230706	155600	265187880	5600	5600	5600	5600	0
304	20230706	155500	265187880	5600	5600	5600	5600	0
305	20230706	155400	265187880	5600	5600	5600	5600	0
306	20230706	155300	265187880	5600	5600	5600	5600	0
307	20230706	155200	265187880	5600	5600	5600	5600	0
308	20230706	155100	265187880	5600	5600	5600	5600	0
309	20230706	155000	265187880	5600	5600	5600	5600	0
310	20230706	154900	265187880	5600	5600	5600	5600	0
311	20230706	154800	265187880	5600	5600	5600	5600	0
312	20230706	154700	265187880	5600	5600	5600	5600	0
313	20230706	154600	265187880	5600	5600	5600	5600	0
314	20230706	154500	265187880	5600	5600	5600	5600	0
315	20230706	154400	265187880	5600	5600	5600	5600	0
316	20230706	154300	265187880	5600	5600	5600	5600	0
317	20230706	154200	265187880	5600	5600	5600	5600	0
318	20230706	154100	265187880	5600	5600	5600	5600	0
319	20230706	154000	265187880	5600	5600	5600	5600	0
320	20230706	153900	265187880	5600	5600	5600	5600	0
321	20230706	153800	265187880	5600	5600	5600	5600	0
322	20230706	153700	265187880	5600	5600	5600	5600	0
323	20230706	153600	265187880	5600	5600	5600	5600	0
324	20230706	153500	265187880	5600	5600	5600	5600	0
325	20230706	153400	265187880	5600	5600	5600	5600	0
326	20230706	153300	265187880	5600	5600	5600	5600	0
327	20230706	153200	265187880	5600	5600	5600	5600	0
328	20230706	153100	265187880	5600	5600	5600	5600	0
329	20230706	153000	265187880	5600	5600	5600	5600	1459
330	20230706	152900	257017480	5590	5590	5590	5590	0
331	20230706	152800	257017480	5590	5590	5590	5590	0
332	20230706	152700	257017480	5590	5590	5590	5590	0
333	20230706	152600	257017480	5590	5590	5590	5590	0
334	20230706	152500	257017480	5590	5590	5590	5590	0
335	20230706	152400	257017480	5590	5590	5590	5590	0
336	20230706	152300	257017480	5590	5590	5590	5590	0
337	20230706	152200	257017480	5590	5590	5590	5590	0
338	20230706	152100	257017480	5590	5590	5590	5590	0
339	20230706	152000	257017480	5590	5590	5590	5590	0
340	20230706	151900	257017480	5590	5540	5590	5540	1179
341	20230706	151800	250428700	5530	5530	5530	5530	25
342	20230706	151700	250290450	5580	5580	5580	5580	1
343	20230706	151600	250284870	5580	5580	5580	5580	0
344	20230706	151500	250284870	5580	5540	5580	5530	493
345	20230706	151400	247554530	5600	5600	5600	5600	0
346	20230706	151300	247554530	5600	5600	5600	5600	0
347	20230706	151200	247554530	5600	5600	5600	5600	0
348	20230706	151100	247554530	5600	5590	5600	5590	35
349	20230706	151000	247358600	5600	5570	5600	5570	2000
350	20230706	150900	236197350	5570	5570	5570	5570	0
351	20230706	150800	236197350	5570	5540	5570	5540	3
352	20230706	150700	236180670	5530	5530	5530	5530	0
353	20230706	150600	236180670	5530	5530	5530	5530	0
354	20230706	150500	236180670	5530	5530	5530	5530	1
355	20230706	150400	236175140	5570	5570	5570	5570	3
356	20230706	150300	236158430	5570	5570	5570	5570	0
357	20230706	150200	236158430	5570	5570	5570	5570	0
358	20230706	150100	236158430	5570	5570	5570	5570	0
359	20230706	150000	236158430	5570	5550	5570	5550	1000
360	20230706	145900	230598110	5550	5550	5550	5550	0
361	20230706	145800	230598110	5550	5550	5550	5550	0
362	20230706	145700	230598110	5550	5550	5550	5550	1
363	20230706	145600	230592560	5540	5540	5540	5540	0
364	20230706	145500	230592560	5540	5540	5540	5540	26
365	20230706	145400	230448520	5540	5540	5550	5540	34
366	20230706	145300	230260140	5540	5540	5540	5540	459
367	20230706	145200	227717280	5540	5540	5540	5540	139
368	20230706	145100	226947220	5530	5530	5530	5530	100
369	20230706	145000	226394220	5540	5530	5540	5530	111
370	20230706	144900	225780280	5530	5530	5530	5530	0
371	20230706	144800	225780280	5530	5530	5530	5530	100
372	20230706	144700	225227280	5540	5540	5540	5540	0
373	20230706	144600	225227280	5540	5540	5540	5540	0
374	20230706	144500	225227280	5540	5540	5540	5540	0
375	20230706	144400	225227280	5540	5540	5540	5540	0
376	20230706	144300	225227280	5540	5540	5540	5540	166
377	20230706	144200	224307640	5540	5540	5540	5540	0
378	20230706	144100	224307640	5540	5540	5540	5540	0
379	20230706	144000	224307640	5540	5540	5540	5540	25
380	20230706	143900	224169140	5540	5540	5540	5540	0
381	20230706	143800	224169140	5540	5540	5540	5540	8
382	20230706	143700	224124820	5560	5560	5560	5560	0
383	20230706	143600	224124820	5560	5560	5560	5560	0
384	20230706	143500	224124820	5560	5560	5560	5560	0
385	20230706	143400	224124820	5560	5560	5560	5560	0
386	20230706	143300	224124820	5560	5560	5560	5560	5
387	20230706	143200	224097020	5530	5530	5530	5530	0
388	20230706	143100	224097020	5530	5530	5530	5530	137
389	20230706	143000	223339410	5530	5540	5540	5530	144
390	20230706	142900	222542430	5540	5540	5540	5540	0
391	20230706	142800	222542430	5540	5550	5550	5540	200
392	20230706	142700	221433730	5560	5560	5560	5560	0
393	20230706	142600	221433730	5560	5560	5560	5560	0
394	20230706	142500	221433730	5560	5560	5560	5560	0
395	20230706	142400	221433730	5560	5560	5560	5560	0
396	20230706	142300	221433730	5560	5560	5560	5560	0
397	20230706	142200	221433730	5560	5560	5560	5560	8
398	20230706	142100	221389250	5560	5560	5560	5560	279
399	20230706	142000	219838010	5560	5550	5560	5550	1577
400	20230706	141900	211080660	5550	5550	5550	5550	1
401	20230706	141800	211075110	5540	5540	5540	5540	251
402	20230706	141700	209684570	5550	5550	5550	5550	0
403	20230706	141600	209684570	5550	5550	5550	5550	0
404	20230706	141500	209684570	5550	5550	5550	5550	0
405	20230706	141400	209684570	5550	5550	5550	5550	0
406	20230706	141300	209684570	5550	5550	5550	5550	0
407	20230706	141200	209684570	5550	5550	5550	5550	1
408	20230706	141100	209679020	5550	5550	5550	5550	0
409	20230706	141000	209679020	5550	5550	5550	5550	0
410	20230706	140900	209679020	5550	5550	5550	5550	0
411	20230706	140800	209679020	5550	5550	5550	5550	0
412	20230706	140700	209679020	5550	5540	5550	5540	31
413	20230706	140600	209507250	5540	5540	5540	5540	0
414	20230706	140500	209507250	5540	5540	5540	5540	0
415	20230706	140400	209507250	5540	5540	5540	5540	0
416	20230706	140300	209507250	5540	5540	5540	5540	0
417	20230706	140200	209507250	5540	5540	5540	5540	0
418	20230706	140100	209507250	5540	5540	5540	5540	0
419	20230706	140000	209507250	5540	5540	5540	5540	0
420	20230706	135900	209507250	5540	5540	5540	5540	0
421	20230706	135800	209507250	5540	5540	5540	5540	0
422	20230706	135700	209507250	5540	5540	5540	5540	0
423	20230706	135600	209507250	5540	5540	5540	5540	1
424	20230706	135500	209501710	5530	5530	5530	5530	0
425	20230706	135400	209501710	5530	5530	5530	5530	501
426	20230706	135300	206731180	5530	5530	5530	5530	10
427	20230706	135200	206675880	5530	5530	5530	5530	500
428	20230706	135100	203910880	5530	5540	5540	5530	499
429	20230706	135000	201146440	5550	5550	5550	5550	0
430	20230706	134900	201146440	5550	5550	5550	5550	1
431	20230706	134800	201140890	5540	5540	5540	5540	107
432	20230706	134700	200548110	5540	5540	5540	5540	0
433	20230706	134600	200548110	5540	5540	5540	5540	1
434	20230706	134500	200542570	5540	5540	5540	5540	0
435	20230706	134400	200542570	5540	5540	5540	5540	0
436	20230706	134300	200542570	5540	5540	5540	5540	0
437	20230706	134200	200542570	5540	5540	5540	5540	0
438	20230706	134100	200542570	5540	5540	5540	5540	140
439	20230706	134000	199766970	5550	5550	5550	5550	0
440	20230706	133900	199766970	5550	5550	5550	5550	0
441	20230706	133800	199766970	5550	5550	5550	5550	0
442	20230706	133700	199766970	5550	5550	5550	5550	1
443	20230706	133600	199761420	5540	5540	5540	5540	116
444	20230706	133500	199118780	5540	5540	5540	5540	0
445	20230706	133400	199118780	5540	5540	5540	5540	0
446	20230706	133300	199118780	5540	5540	5540	5540	0
447	20230706	133200	199118780	5540	5530	5540	5530	236
448	20230706	133100	197812700	5540	5540	5540	5540	0
449	20230706	133000	197812700	5540	5540	5540	5540	20
450	20230706	132900	197701900	5540	5540	5540	5540	0
451	20230706	132800	197701900	5540	5540	5540	5540	0
452	20230706	132700	197701900	5540	5540	5540	5540	0
453	20230706	132600	197701900	5540	5540	5540	5540	0
454	20230706	132500	197701900	5540	5540	5540	5540	0
455	20230706	132400	197701900	5540	5540	5540	5540	0
456	20230706	132300	197701900	5540	5540	5540	5540	0
457	20230706	132200	197701900	5540	5540	5540	5540	0
458	20230706	132100	197701900	5540	5540	5540	5540	0
459	20230706	132000	197701900	5540	5540	5540	5540	0
460	20230706	131900	197701900	5540	5540	5540	5540	0
461	20230706	131800	197701900	5540	5530	5540	5530	413
462	20230706	131700	195418000	5540	5530	5540	5530	89
463	20230706	131600	194925820	5540	5540	5540	5540	0
464	20230706	131500	194925820	5540	5540	5540	5540	0
465	20230706	131400	194925820	5540	5540	5540	5540	100
466	20230706	131300	194371820	5540	5540	5540	5540	0
467	20230706	131200	194371820	5540	5540	5540	5540	0
468	20230706	131100	194371820	5540	5540	5540	5540	0
469	20230706	131000	194371820	5540	5540	5540	5540	0
470	20230706	130900	194371820	5540	5540	5540	5540	1
471	20230706	130800	194366280	5520	5540	5540	5520	1245
472	20230706	130700	187483870	5540	5540	5540	5540	0
473	20230706	130600	187483870	5540	5540	5540	5540	0
474	20230706	130500	187483870	5540	5540	5540	5540	0
475	20230706	130400	187483870	5540	5540	5540	5540	0
476	20230706	130300	187483870	5540	5540	5540	5540	0
477	20230706	130200	187483870	5540	5540	5540	5540	0
478	20230706	130100	187483870	5540	5540	5540	5540	0
479	20230706	130000	187483870	5540	5540	5540	5540	0
480	20230706	125900	187483870	5540	5540	5540	5540	0
481	20230706	125800	187483870	5540	5540	5540	5540	0
482	20230706	125700	187483870	5540	5520	5540	5520	10
483	20230706	125600	187428650	5530	5530	5530	5530	1
484	20230706	125500	187423120	5520	5520	5520	5520	51
485	20230706	125400	187141600	5540	5540	5540	5540	0
486	20230706	125300	187141600	5540	5540	5540	5540	0
487	20230706	125200	187141600	5540	5540	5540	5540	1
488	20230706	125100	187136060	5540	5540	5540	5540	0
489	20230706	125000	187136060	5540	5540	5540	5540	0
490	20230706	124900	187136060	5540	5540	5540	5540	0
491	20230706	124800	187136060	5540	5520	5540	5520	14
492	20230706	124700	187058760	5550	5550	5550	5550	0
493	20230706	124600	187058760	5550	5550	5550	5550	0
494	20230706	124500	187058760	5550	5550	5550	5550	0
495	20230706	124400	187058760	5550	5550	5550	5550	0
496	20230706	124300	187058760	5550	5550	5550	5550	1
497	20230706	124200	187053210	5520	5520	5520	5520	0
498	20230706	124100	187053210	5520	5520	5520	5520	5
499	20230706	124000	187025610	5550	5530	5550	5520	81
500	20230706	123900	186578450	5550	5550	5550	5550	0
501	20230706	123800	186578450	5550	5550	5550	5550	0
502	20230706	123700	186578450	5550	5550	5550	5550	0
503	20230706	123600	186578450	5550	5520	5550	5520	4
504	20230706	123500	186556340	5550	5550	5550	5550	1
505	20230706	123400	186550790	5540	5540	5540	5540	42
506	20230706	123300	186318110	5540	5540	5540	5540	1
507	20230706	123200	186312570	5540	5540	5540	5540	2
508	20230706	123100	186301490	5520	5520	5540	5520	125
509	20230706	123000	185611450	5540	5540	5540	5540	3
510	20230706	122900	185594830	5540	5540	5540	5520	22
511	20230706	122800	185473350	5540	5540	5540	5540	2
512	20230706	122700	185462270	5540	5540	5540	5540	0
513	20230706	122600	185462270	5540	5540	5540	5540	0
514	20230706	122500	185462270	5540	5540	5540	5540	0
515	20230706	122400	185462270	5540	5540	5540	5540	2
516	20230706	122300	185451190	5540	5540	5540	5540	1
517	20230706	122200	185445650	5530	5530	5530	5530	5
518	20230706	122100	185418000	5530	5530	5530	5530	10
519	20230706	122000	185362700	5530	5530	5530	5530	7
520	20230706	121900	185323990	5530	5530	5530	5530	3
521	20230706	121800	185307400	5530	5530	5530	5510	2338
522	20230706	121700	172417360	5530	5530	5530	5530	2
523	20230706	121600	172406300	5530	5530	5530	5530	5
524	20230706	121500	172378650	5530	5520	5530	5520	416
525	20230706	121400	170082310	5530	5530	5530	5530	0
526	20230706	121300	170082310	5530	5530	5530	5530	2
527	20230706	121200	170071250	5530	5530	5530	5530	2
528	20230706	121100	170060190	5550	5550	5550	5550	1
529	20230706	121000	170054640	5520	5520	5520	5520	0
530	20230706	120900	170054640	5520	5520	5520	5520	0
531	20230706	120800	170054640	5520	5520	5520	5520	0
532	20230706	120700	170054640	5520	5520	5520	5520	0
533	20230706	120600	170054640	5520	5520	5520	5520	0
534	20230706	120500	170054640	5520	5520	5520	5520	0
535	20230706	120400	170054640	5520	5540	5540	5520	250
536	20230706	120300	168672260	5540	5540	5540	5540	0
537	20230706	120200	168672260	5540	5540	5540	5540	2
538	20230706	120100	168661180	5540	5540	5540	5540	53
539	20230706	120000	168367560	5550	5550	5550	5550	0
540	20230706	115900	168367560	5550	5550	5550	5550	0
541	20230706	115800	168367560	5550	5550	5550	5550	0
542	20230706	115700	168367560	5550	5550	5550	5550	0
543	20230706	115600	168367560	5550	5550	5550	5550	0
544	20230706	115500	168367560	5550	5550	5550	5550	2
545	20230706	115400	168356460	5550	5550	5550	5550	2
546	20230706	115300	168345360	5550	5550	5550	5550	0
547	20230706	115200	168345360	5550	5550	5550	5550	0
548	20230706	115100	168345360	5550	5550	5550	5550	0
549	20230706	115000	168345360	5550	5550	5550	5550	0
550	20230706	114900	168345360	5550	5550	5550	5550	0
551	20230706	114800	168345360	5550	5550	5550	5550	0
552	20230706	114700	168345360	5550	5550	5550	5550	10
553	20230706	114600	168289860	5550	5550	5550	5550	0
554	20230706	114500	168289860	5550	5550	5550	5550	5
555	20230706	114400	168262110	5550	5550	5550	5550	0
556	20230706	114300	168262110	5550	5550	5550	5550	0
557	20230706	114200	168262110	5550	5550	5550	5550	0
558	20230706	114100	168262110	5550	5550	5550	5550	0
559	20230706	114000	168262110	5550	5550	5550	5550	536
560	20230706	113900	165287310	5550	5550	5550	5550	29
561	20230706	113800	165126360	5560	5560	5560	5550	14
562	20230706	113700	165048640	5550	5550	5550	5550	12
563	20230706	113600	164982040	5560	5540	5560	5540	267
564	20230706	113500	163500680	5550	5550	5550	5550	0
565	20230706	113400	163500680	5550	5550	5550	5550	0
566	20230706	113300	163500680	5550	5530	5550	5530	7
567	20230706	113200	163461950	5520	5530	5530	5520	18
568	20230706	113100	163362530	5540	5540	5540	5540	2
569	20230706	113000	163351450	5550	5550	5550	5550	821
570	20230706	112900	158794900	5550	5550	5550	5550	0
571	20230706	112800	158794900	5550	5550	5550	5550	0
572	20230706	112700	158794900	5550	5550	5550	5550	0
573	20230706	112600	158794900	5550	5550	5550	5550	0
574	20230706	112500	158794900	5550	5550	5550	5550	0
575	20230706	112400	158794900	5550	5540	5550	5540	218
576	20230706	112300	157587170	5540	5540	5540	5540	0
577	20230706	112200	157587170	5540	5540	5540	5540	0
578	20230706	112100	157587170	5540	5540	5540	5540	0
579	20230706	112000	157587170	5540	5550	5550	5540	216
580	20230706	111900	156390510	5540	5540	5540	5540	998
581	20230706	111800	150861590	5540	5540	5540	5540	0
582	20230706	111700	150861590	5540	5540	5540	5540	0
583	20230706	111600	150861590	5540	5540	5540	5540	0
584	20230706	111500	150861590	5540	5540	5540	5540	0
585	20230706	111400	150861590	5540	5540	5540	5540	2
586	20230706	111300	150850510	5540	5540	5540	5540	8
587	20230706	111200	150806190	5530	5530	5530	5530	396
588	20230706	111100	148616310	5530	5530	5530	5530	1
589	20230706	111000	148610780	5530	5530	5530	5530	2
590	20230706	110900	148599720	5540	5540	5540	5540	0
591	20230706	110800	148599720	5540	5540	5540	5540	1
592	20230706	110700	148594180	5540	5540	5540	5540	0
593	20230706	110600	148594180	5540	5540	5540	5540	0
594	20230706	110500	148594180	5540	5540	5540	5540	0
595	20230706	110400	148594180	5540	5540	5540	5540	0
596	20230706	110300	148594180	5540	5540	5540	5540	4
597	20230706	110200	148572020	5540	5540	5540	5540	1
598	20230706	110100	148566480	5540	5540	5540	5540	4
599	20230706	110000	148544320	5540	5540	5540	5530	43
600	20230706	105900	148306450	5540	5540	5540	5540	2
601	20230706	105800	148295370	5540	5540	5540	5540	224
602	20230706	105700	147054410	5540	5540	5540	5530	7
603	20230706	105600	147015640	5540	5540	5540	5540	45
604	20230706	105500	146766340	5540	5530	5540	5530	67
605	20230706	105400	146395810	5530	5530	5530	5530	10
606	20230706	105300	146340510	5530	5530	5530	5530	12
607	20230706	105200	146274150	5530	5530	5530	5530	11
608	20230706	105100	146213320	5530	5530	5530	5530	23
609	20230706	105000	146086130	5530	5530	5530	5530	14
610	20230706	104900	146008710	5530	5530	5530	5530	110
611	20230706	104800	145400410	5530	5530	5530	5530	4
612	20230706	104700	145378290	5530	5520	5530	5520	60
613	20230706	104600	145046990	5530	5530	5530	5530	12
614	20230706	104500	144980630	5530	5530	5530	5530	10
615	20230706	104400	144925330	5530	5530	5530	5530	12
616	20230706	104300	144858970	5530	5530	5530	5530	2
617	20230706	104200	144847910	5530	5530	5530	5530	8
618	20230706	104100	144803670	5530	5530	5530	5530	6
619	20230706	104000	144770490	5530	5530	5530	5530	4
620	20230706	103900	144748370	5530	5530	5530	5530	4
621	20230706	103800	144726250	5530	5530	5530	5530	0
622	20230706	103700	144726250	5530	5530	5530	5530	0
623	20230706	103600	144726250	5530	5530	5530	5530	1
624	20230706	103500	144720720	5530	5530	5530	5530	1
625	20230706	103400	144715190	5520	5520	5520	5520	91
626	20230706	103300	144212870	5520	5520	5520	5520	0
627	20230706	103200	144212870	5520	5520	5520	5520	23
628	20230706	103100	144085910	5520	5520	5520	5520	0
629	20230706	103000	144085910	5520	5520	5520	5520	0
630	20230706	102900	144085910	5520	5530	5530	5520	201
631	20230706	102800	142976380	5530	5530	5530	5530	5
632	20230706	102700	142948730	5530	5530	5530	5530	39
633	20230706	102600	142733060	5530	5530	5530	5530	20
634	20230706	102500	142622460	5530	5530	5530	5530	0
635	20230706	102400	142622460	5530	5530	5530	5530	176
636	20230706	102300	141649180	5530	5530	5530	5530	0
637	20230706	102200	141649180	5530	5530	5530	5530	0
638	20230706	102100	141649180	5530	5530	5530	5530	9
639	20230706	102000	141599410	5530	5530	5530	5530	0
640	20230706	101900	141599410	5530	5530	5530	5530	0
641	20230706	101800	141599410	5530	5530	5530	5530	1
642	20230706	101700	141593880	5530	5530	5530	5530	0
643	20230706	101600	141593880	5530	5530	5530	5530	0
644	20230706	101500	141593880	5530	5530	5530	5530	0
645	20230706	101400	141593880	5530	5530	5530	5530	1
646	20230706	101300	141588350	5520	5520	5520	5520	99
647	20230706	101200	141041870	5530	5530	5530	5530	0
648	20230706	101100	141041870	5530	5530	5530	5530	0
649	20230706	101000	141041870	5530	5530	5530	5530	5
650	20230706	100900	141014220	5520	5520	5520	5520	0
651	20230706	100800	141014220	5520	5520	5520	5520	0
652	20230706	100700	141014220	5520	5520	5520	5520	356
653	20230706	100600	139049100	5530	5530	5530	5530	0
654	20230706	100500	139049100	5530	5530	5530	5530	239
655	20230706	100400	137727430	5540	5540	5540	5540	1039
656	20230706	100300	131971370	5540	5540	5540	5540	0
657	20230706	100200	131971370	5540	5540	5540	5540	1
658	20230706	100100	131965830	5540	5540	5540	5540	161
659	20230706	100000	131073890	5540	5540	5540	5540	0
660	20230706	095900	131073890	5540	5540	5540	5540	0
661	20230706	095800	131073890	5540	5540	5540	5540	0
662	20230706	095700	131073890	5540	5540	5540	5540	0
663	20230706	095600	131073890	5540	5540	5540	5540	4
664	20230706	095500	131051730	5540	5530	5540	5530	479
665	20230706	095400	128402760	5530	5530	5530	5530	109
666	20230706	095300	127799990	5530	5520	5530	5520	16
667	20230706	095200	127711620	5530	5530	5530	5520	39
668	20230706	095100	127496250	5530	5530	5530	5530	20
669	20230706	095000	127385650	5530	5530	5530	5530	502
670	20230706	094900	124609590	5530	5530	5530	5530	2
671	20230706	094800	124598530	5530	5530	5530	5520	20
672	20230706	094700	124488050	5530	5530	5530	5530	1
673	20230706	094600	124482520	5530	5530	5530	5530	9
674	20230706	094500	124432750	5530	5530	5530	5520	20
675	20230706	094400	124322250	5530	5530	5530	5530	9
676	20230706	094300	124272480	5530	5530	5530	5530	28
677	20230706	094200	124117640	5530	5530	5530	5530	10
678	20230706	094100	124062340	5530	5530	5530	5520	162
679	20230706	094000	123167990	5530	5530	5530	5520	17
680	20230706	093900	123074070	5530	5530	5530	5530	207
681	20230706	093800	121929360	5530	5530	5530	5530	10
682	20230706	093700	121874060	5530	5530	5530	5530	10
683	20230706	093600	121818760	5530	5540	5540	5530	9
684	20230706	093500	121768960	5530	5520	5530	5510	1873
685	20230706	093400	111421460	5520	5520	5520	5520	14
686	20230706	093300	111344180	5520	5530	5530	5520	167
687	20230706	093200	110422320	5530	5530	5530	5530	6
688	20230706	093100	110389140	5530	5530	5530	5520	60
689	20230706	093000	110057840	5530	5530	5530	5530	12
690	20230706	092900	109991480	5530	5520	5530	5520	350
691	20230706	092800	108059320	5520	5520	5520	5520	11
692	20230706	092700	107998600	5520	5520	5520	5510	71
693	20230706	092600	107607260	5520	5520	5520	5520	234
694	20230706	092500	106315580	5520	5520	5520	5510	2034
695	20230706	092400	95108000	5520	5520	5520	5520	14
696	20230706	092300	95030720	5520	5520	5520	5520	65
697	20230706	092200	94671920	5520	5520	5520	5520	131
698	20230706	092100	93948800	5520	5520	5520	5510	377
699	20230706	092000	91869760	5530	5520	5530	5510	1306
700	20230706	091900	84653590	5520	5520	5520	5510	1101
701	20230706	091800	78577070	5520	5520	5520	5520	47
702	20230706	091700	78317630	5520	5520	5520	5520	50
703	20230706	091600	78041630	5520	5500	5520	5500	969
704	20230706	091500	72693750	5500	5510	5520	5500	2087
705	20230706	091400	61213030	5520	5530	5530	5510	741
706	20230706	091300	57129790	5520	5520	5530	5510	3026
707	20230706	091200	40436090	5530	5520	5530	5520	506
708	20230706	091100	37638410	5530	5530	5530	5530	1664
709	20230706	091000	28436490	5550	5540	5550	5530	1442
710	20230706	090900	20442320	5540	5550	5550	5540	465
711	20230706	090800	17866170	5550	5540	5550	5540	159
712	20230706	090700	16985290	5540	5540	5540	5540	20
713	20230706	090600	16874490	5540	5550	5550	5540	1252
714	20230706	090500	9926450	5550	5550	5550	5550	20
715	20230706	090400	9815450	5550	5550	5560	5550	264
716	20230706	090300	8348360	5550	5550	5550	5550	163
717	20230706	090200	7443710	5550	5550	5550	5550	1029
718	20230706	090100	1732760	5560	5560	5560	5560	52
719	20230706	090000	1443640	5560	5580	5580	5560	259