KissMeData/377460/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205000	269249270	5570	5570	5570	5570	3534
3	20230707	204900	269249270	5570	5570	5570	5570	0
4	20230707	204800	269249270	5570	5570	5570	5570	0
5	20230707	204700	269249270	5570	5570	5570	5570	0
6	20230707	204600	269249270	5570	5570	5570	5570	0
7	20230707	204500	269249270	5570	5570	5570	5570	0
8	20230707	204400	269249270	5570	5570	5570	5570	0
9	20230707	204300	269249270	5570	5570	5570	5570	0
10	20230707	204200	269249270	5570	5570	5570	5570	0
11	20230707	204100	269249270	5570	5570	5570	5570	0
12	20230707	204000	269249270	5570	5570	5570	5570	0
13	20230707	203900	269249270	5570	5570	5570	5570	0
14	20230707	203800	269249270	5570	5570	5570	5570	0
15	20230707	203700	269249270	5570	5570	5570	5570	0
16	20230707	203600	269249270	5570	5570	5570	5570	0
17	20230707	203500	269249270	5570	5570	5570	5570	0
18	20230707	203400	269249270	5570	5570	5570	5570	0
19	20230707	203300	269249270	5570	5570	5570	5570	0
20	20230707	203200	269249270	5570	5570	5570	5570	0
21	20230707	203100	269249270	5570	5570	5570	5570	0
22	20230707	203000	269249270	5570	5570	5570	5570	0
23	20230707	202900	269249270	5570	5570	5570	5570	0
24	20230707	202800	269249270	5570	5570	5570	5570	0
25	20230707	202700	269249270	5570	5570	5570	5570	0
26	20230707	202600	269249270	5570	5570	5570	5570	0
27	20230707	202500	269249270	5570	5570	5570	5570	0
28	20230707	202400	269249270	5570	5570	5570	5570	0
29	20230707	202300	269249270	5570	5570	5570	5570	0
30	20230707	202200	269249270	5570	5570	5570	5570	0
31	20230707	202100	269249270	5570	5570	5570	5570	0
32	20230707	202000	269249270	5570	5570	5570	5570	3534
33	20230707	201900	269249270	5570	5570	5570	5570	0
34	20230707	201800	269249270	5570	5570	5570	5570	0
35	20230707	201700	269249270	5570	5570	5570	5570	0
36	20230707	201600	269249270	5570	5570	5570	5570	0
37	20230707	201500	269249270	5570	5570	5570	5570	0
38	20230707	201400	269249270	5570	5570	5570	5570	0
39	20230707	201300	269249270	5570	5570	5570	5570	0
40	20230707	201200	269249270	5570	5570	5570	5570	0
41	20230707	201100	269249270	5570	5570	5570	5570	0
42	20230707	201000	269249270	5570	5570	5570	5570	0
43	20230707	200900	269249270	5570	5570	5570	5570	0
44	20230707	200800	269249270	5570	5570	5570	5570	0
45	20230707	200700	269249270	5570	5570	5570	5570	0
46	20230707	200600	269249270	5570	5570	5570	5570	0
47	20230707	200500	269249270	5570	5570	5570	5570	0
48	20230707	200400	269249270	5570	5570	5570	5570	0
49	20230707	200300	269249270	5570	5570	5570	5570	0
50	20230707	200200	269249270	5570	5570	5570	5570	0
51	20230707	200100	269249270	5570	5570	5570	5570	0
52	20230707	200000	269249270	5570	5570	5570	5570	0
53	20230707	195900	269249270	5570	5570	5570	5570	0
54	20230707	195800	269249270	5570	5570	5570	5570	0
55	20230707	195700	269249270	5570	5570	5570	5570	0
56	20230707	195600	269249270	5570	5570	5570	5570	0
57	20230707	195500	269249270	5570	5570	5570	5570	0
58	20230707	195400	269249270	5570	5570	5570	5570	0
59	20230707	195300	269249270	5570	5570	5570	5570	0
60	20230707	195200	269249270	5570	5570	5570	5570	0
61	20230707	195100	269249270	5570	5570	5570	5570	0
62	20230707	195000	269249270	5570	5570	5570	5570	3534
63	20230707	194900	269249270	5570	5570	5570	5570	0
64	20230707	194800	269249270	5570	5570	5570	5570	0
65	20230707	194700	269249270	5570	5570	5570	5570	0
66	20230707	194600	269249270	5570	5570	5570	5570	0
67	20230707	194500	269249270	5570	5570	5570	5570	0
68	20230707	194400	269249270	5570	5570	5570	5570	0
69	20230707	194300	269249270	5570	5570	5570	5570	0
70	20230707	194200	269249270	5570	5570	5570	5570	0
71	20230707	194100	269249270	5570	5570	5570	5570	0
72	20230707	194000	269249270	5570	5570	5570	5570	0
73	20230707	193900	269249270	5570	5570	5570	5570	0
74	20230707	193800	269249270	5570	5570	5570	5570	0
75	20230707	193700	269249270	5570	5570	5570	5570	0
76	20230707	193600	269249270	5570	5570	5570	5570	0
77	20230707	193500	269249270	5570	5570	5570	5570	0
78	20230707	193400	269249270	5570	5570	5570	5570	0
79	20230707	193300	269249270	5570	5570	5570	5570	0
80	20230707	193200	269249270	5570	5570	5570	5570	0
81	20230707	193100	269249270	5570	5570	5570	5570	0
82	20230707	193000	269249270	5570	5570	5570	5570	0
83	20230707	192900	269249270	5570	5570	5570	5570	0
84	20230707	192800	269249270	5570	5570	5570	5570	0
85	20230707	192700	269249270	5570	5570	5570	5570	0
86	20230707	192600	269249270	5570	5570	5570	5570	0
87	20230707	192500	269249270	5570	5570	5570	5570	0
88	20230707	192400	269249270	5570	5570	5570	5570	0
89	20230707	192300	269249270	5570	5570	5570	5570	0
90	20230707	192200	269249270	5570	5570	5570	5570	0
91	20230707	192100	269249270	5570	5570	5570	5570	0
92	20230707	192000	269249270	5570	5570	5570	5570	3534
93	20230707	191900	269249270	5570	5570	5570	5570	0
94	20230707	191800	269249270	5570	5570	5570	5570	0
95	20230707	191700	269249270	5570	5570	5570	5570	0
96	20230707	191600	269249270	5570	5570	5570	5570	0
97	20230707	191500	269249270	5570	5570	5570	5570	0
98	20230707	191400	269249270	5570	5570	5570	5570	0
99	20230707	191300	269249270	5570	5570	5570	5570	0
100	20230707	191200	269249270	5570	5570	5570	5570	0
101	20230707	191100	269249270	5570	5570	5570	5570	0
102	20230707	191000	269249270	5570	5570	5570	5570	0
103	20230707	190900	269249270	5570	5570	5570	5570	0
104	20230707	190800	269249270	5570	5570	5570	5570	0
105	20230707	190700	269249270	5570	5570	5570	5570	0
106	20230707	190600	269249270	5570	5570	5570	5570	0
107	20230707	190500	269249270	5570	5570	5570	5570	0
108	20230707	190400	269249270	5570	5570	5570	5570	0
109	20230707	190300	269249270	5570	5570	5570	5570	0
110	20230707	190200	269249270	5570	5570	5570	5570	0
111	20230707	190100	269249270	5570	5570	5570	5570	0
112	20230707	190000	269249270	5570	5570	5570	5570	0
113	20230707	185900	269249270	5570	5570	5570	5570	0
114	20230707	185800	269249270	5570	5570	5570	5570	0
115	20230707	185700	269249270	5570	5570	5570	5570	0
116	20230707	185600	269249270	5570	5570	5570	5570	0
117	20230707	185500	269249270	5570	5570	5570	5570	0
118	20230707	185400	269249270	5570	5570	5570	5570	0
119	20230707	185300	269249270	5570	5570	5570	5570	0
120	20230707	185200	269249270	5570	5570	5570	5570	0
121	20230707	185100	269249270	5570	5570	5570	5570	0
122	20230707	185000	269249270	5570	5570	5570	5570	3534
123	20230707	184900	269249270	5570	5570	5570	5570	0
124	20230707	184800	269249270	5570	5570	5570	5570	0
125	20230707	184700	269249270	5570	5570	5570	5570	0
126	20230707	184600	269249270	5570	5570	5570	5570	0
127	20230707	184500	269249270	5570	5570	5570	5570	0
128	20230707	184400	269249270	5570	5570	5570	5570	0
129	20230707	184300	269249270	5570	5570	5570	5570	0
130	20230707	184200	269249270	5570	5570	5570	5570	0
131	20230707	184100	269249270	5570	5570	5570	5570	0
132	20230707	184000	269249270	5570	5570	5570	5570	0
133	20230707	183900	269249270	5570	5570	5570	5570	0
134	20230707	183800	269249270	5570	5570	5570	5570	0
135	20230707	183700	269249270	5570	5570	5570	5570	0
136	20230707	183600	269249270	5570	5570	5570	5570	0
137	20230707	183500	269249270	5570	5570	5570	5570	0
138	20230707	183400	269249270	5570	5570	5570	5570	0
139	20230707	183300	269249270	5570	5570	5570	5570	0
140	20230707	183200	269249270	5570	5570	5570	5570	0
141	20230707	183100	269249270	5570	5570	5570	5570	0
142	20230707	183000	269249270	5570	5570	5570	5570	0
143	20230707	182900	269249270	5570	5570	5570	5570	0
144	20230707	182800	269249270	5570	5570	5570	5570	0
145	20230707	182700	269249270	5570	5570	5570	5570	0
146	20230707	182600	269249270	5570	5570	5570	5570	0
147	20230707	182500	269249270	5570	5570	5570	5570	0
148	20230707	182400	269249270	5570	5570	5570	5570	0
149	20230707	182300	269249270	5570	5570	5570	5570	0
150	20230707	182200	269249270	5570	5570	5570	5570	0
151	20230707	182100	269249270	5570	5570	5570	5570	0
152	20230707	182000	269249270	5570	5570	5570	5570	3534
153	20230707	181900	269249270	5570	5570	5570	5570	0
154	20230707	181800	269249270	5570	5570	5570	5570	0
155	20230707	181700	269249270	5570	5570	5570	5570	0
156	20230707	181600	269249270	5570	5570	5570	5570	0
157	20230707	181500	269249270	5570	5570	5570	5570	0
158	20230707	181400	269249270	5570	5570	5570	5570	0
159	20230707	181300	269249270	5570	5570	5570	5570	0
160	20230707	181200	269249270	5570	5570	5570	5570	0
161	20230707	181100	269249270	5570	5570	5570	5570	0
162	20230707	181000	269249270	5570	5570	5570	5570	0
163	20230707	180900	269249270	5570	5570	5570	5570	0
164	20230707	180800	269249270	5570	5570	5570	5570	0
165	20230707	180700	269249270	5570	5570	5570	5570	0
166	20230707	180600	269249270	5570	5570	5570	5570	0
167	20230707	180500	269249270	5570	5570	5570	5570	0
168	20230707	180400	269249270	5570	5570	5570	5570	0
169	20230707	180300	269249270	5570	5570	5570	5570	0
170	20230707	180200	269249270	5570	5570	5570	5570	0
171	20230707	180100	269249270	5570	5570	5570	5570	0
172	20230707	180000	269249270	5570	5570	5570	5570	0
173	20230707	175900	269249270	5570	5570	5570	5570	0
174	20230707	175800	269249270	5570	5570	5570	5570	0
175	20230707	175700	269249270	5570	5570	5570	5570	0
176	20230707	175600	269249270	5570	5570	5570	5570	0
177	20230707	175500	269249270	5570	5570	5570	5570	0
178	20230707	175400	269249270	5570	5570	5570	5570	0
179	20230707	175300	269249270	5570	5570	5570	5570	0
180	20230707	175200	269249270	5570	5570	5570	5570	0
181	20230707	175100	269249270	5570	5570	5570	5570	0
182	20230707	175000	269249270	5570	5570	5570	5570	3534
183	20230707	174900	269249270	5570	5570	5570	5570	0
184	20230707	174800	269249270	5570	5570	5570	5570	0
185	20230707	174700	269249270	5570	5570	5570	5570	0
186	20230707	174600	269249270	5570	5570	5570	5570	0
187	20230707	174500	269249270	5570	5570	5570	5570	0
188	20230707	174400	269249270	5570	5570	5570	5570	0
189	20230707	174300	269249270	5570	5570	5570	5570	0
190	20230707	174200	269249270	5570	5570	5570	5570	0
191	20230707	174100	269249270	5570	5570	5570	5570	0
192	20230707	174000	269249270	5570	5570	5570	5570	0
193	20230707	173900	269249270	5570	5570	5570	5570	0
194	20230707	173800	269249270	5570	5570	5570	5570	0
195	20230707	173700	269249270	5570	5570	5570	5570	0
196	20230707	173600	269249270	5570	5570	5570	5570	0
197	20230707	173500	269249270	5570	5570	5570	5570	0
198	20230707	173400	269249270	5570	5570	5570	5570	0
199	20230707	173300	269249270	5570	5570	5570	5570	0
200	20230707	173200	269249270	5570	5570	5570	5570	0
201	20230707	173100	269249270	5570	5570	5570	5570	0
202	20230707	173000	269249270	5570	5570	5570	5570	0
203	20230707	172900	269249270	5570	5570	5570	5570	0
204	20230707	172800	269249270	5570	5570	5570	5570	0
205	20230707	172700	269249270	5570	5570	5570	5570	0
206	20230707	172600	269249270	5570	5570	5570	5570	0
207	20230707	172500	269249270	5570	5570	5570	5570	0
208	20230707	172400	269249270	5570	5570	5570	5570	0
209	20230707	172300	269249270	5570	5570	5570	5570	0
210	20230707	172200	269249270	5570	5570	5570	5570	0
211	20230707	172100	269249270	5570	5570	5570	5570	0
212	20230707	172000	269249270	5570	5570	5570	5570	3534
213	20230707	171900	269249270	5570	5570	5570	5570	0
214	20230707	171800	269249270	5570	5570	5570	5570	0
215	20230707	171700	269249270	5570	5570	5570	5570	0
216	20230707	171600	269249270	5570	5570	5570	5570	0
217	20230707	171500	269249270	5570	5570	5570	5570	0
218	20230707	171400	269249270	5570	5570	5570	5570	0
219	20230707	171300	269249270	5570	5570	5570	5570	0
220	20230707	171200	269249270	5570	5570	5570	5570	0
221	20230707	171100	269249270	5570	5570	5570	5570	0
222	20230707	171000	269249270	5570	5570	5570	5570	0
223	20230707	170900	269249270	5570	5570	5570	5570	0
224	20230707	170800	269249270	5570	5570	5570	5570	0
225	20230707	170700	269249270	5570	5570	5570	5570	0
226	20230707	170600	269249270	5570	5570	5570	5570	0
227	20230707	170500	269249270	5570	5570	5570	5570	0
228	20230707	170400	269249270	5570	5570	5570	5570	0
229	20230707	170300	269249270	5570	5570	5570	5570	0
230	20230707	170200	269249270	5570	5570	5570	5570	0
231	20230707	170100	269249270	5570	5570	5570	5570	0
232	20230707	170000	269249270	5570	5570	5570	5570	0
233	20230707	165900	269249270	5570	5570	5570	5570	0
234	20230707	165800	269249270	5570	5570	5570	5570	0
235	20230707	165700	269249270	5570	5570	5570	5570	0
236	20230707	165600	269249270	5570	5570	5570	5570	0
237	20230707	165500	269249270	5570	5570	5570	5570	0
238	20230707	165400	269249270	5570	5570	5570	5570	0
239	20230707	165300	269249270	5570	5570	5570	5570	0
240	20230707	165200	269249270	5570	5570	5570	5570	0
241	20230707	165100	269249270	5570	5570	5570	5570	0
242	20230707	165000	269249270	5570	5570	5570	5570	3534
243	20230707	164900	269249270	5570	5570	5570	5570	0
244	20230707	164800	269249270	5570	5570	5570	5570	0
245	20230707	164700	269249270	5570	5570	5570	5570	0
246	20230707	164600	269249270	5570	5570	5570	5570	0
247	20230707	164500	269249270	5570	5570	5570	5570	0
248	20230707	164400	269249270	5570	5570	5570	5570	0
249	20230707	164300	269249270	5570	5570	5570	5570	0
250	20230707	164200	269249270	5570	5570	5570	5570	0
251	20230707	164100	269249270	5570	5570	5570	5570	0
252	20230707	164000	269249270	5570	5570	5570	5570	0
253	20230707	163900	269249270	5570	5570	5570	5570	0
254	20230707	163800	269249270	5570	5570	5570	5570	0
255	20230707	163700	269249270	5570	5570	5570	5570	0
256	20230707	163600	269249270	5570	5570	5570	5570	0
257	20230707	163500	269249270	5570	5570	5570	5570	0
258	20230707	163400	269249270	5570	5570	5570	5570	0
259	20230707	163300	269249270	5570	5570	5570	5570	0
260	20230707	163200	269249270	5570	5570	5570	5570	0
261	20230707	163100	269249270	5570	5570	5570	5570	0
262	20230707	163000	269249270	5570	5570	5570	5570	0
263	20230707	162900	269249270	5570	5570	5570	5570	0
264	20230707	162800	269249270	5570	5570	5570	5570	0
265	20230707	162700	269249270	5570	5570	5570	5570	0
266	20230707	162600	269249270	5570	5570	5570	5570	0
267	20230707	162500	269249270	5570	5570	5570	5570	0
268	20230707	162400	269249270	5570	5570	5570	5570	0
269	20230707	162300	269249270	5570	5570	5570	5570	0
270	20230707	162200	269249270	5570	5570	5570	5570	0
271	20230707	162100	269249270	5570	5570	5570	5570	0
272	20230707	162000	269249270	5570	5570	5570	5570	3534
273	20230707	161900	269249270	5570	5570	5570	5570	0
274	20230707	161800	269249270	5570	5570	5570	5570	0
275	20230707	161700	269249270	5570	5570	5570	5570	0
276	20230707	161600	269249270	5570	5570	5570	5570	0
277	20230707	161500	269249270	5570	5570	5570	5570	0
278	20230707	161400	269249270	5570	5570	5570	5570	0
279	20230707	161300	269249270	5570	5570	5570	5570	0
280	20230707	161200	269249270	5570	5570	5570	5570	0
281	20230707	161100	269249270	5570	5570	5570	5570	0
282	20230707	161000	269249270	5570	5570	5570	5570	0
283	20230707	160900	269249270	5570	5570	5570	5570	0
284	20230707	160800	269249270	5570	5570	5570	5570	0
285	20230707	160700	269249270	5570	5570	5570	5570	0
286	20230707	160600	269249270	5570	5570	5570	5570	0
287	20230707	160500	269249270	5570	5570	5570	5570	0
288	20230707	160400	269249270	5570	5570	5570	5570	0
289	20230707	160300	269249270	5570	5570	5570	5570	0
290	20230707	160200	269249270	5570	5570	5570	5570	0
291	20230707	160100	269249270	5570	5570	5570	5570	0
292	20230707	160000	269249270	5570	5570	5570	5570	0
293	20230707	155900	269249270	5570	5570	5570	5570	0
294	20230707	155800	269249270	5570	5570	5570	5570	0
295	20230707	155700	269249270	5570	5570	5570	5570	0
296	20230707	155600	269249270	5570	5570	5570	5570	0
297	20230707	155500	269249270	5570	5570	5570	5570	0
298	20230707	155400	269249270	5570	5570	5570	5570	0
299	20230707	155300	269249270	5570	5570	5570	5570	0
300	20230707	155200	269249270	5570	5570	5570	5570	0
301	20230707	155100	269249270	5570	5570	5570	5570	0
302	20230707	155000	269249270	5570	5570	5570	5570	3534
303	20230707	154900	269249270	5570	5570	5570	5570	0
304	20230707	154800	269249270	5570	5570	5570	5570	0
305	20230707	154700	269249270	5570	5570	5570	5570	0
306	20230707	154600	269249270	5570	5570	5570	5570	0
307	20230707	154500	269249270	5570	5570	5570	5570	0
308	20230707	154400	269249270	5570	5570	5570	5570	0
309	20230707	154300	269249270	5570	5570	5570	5570	0
310	20230707	154200	269249270	5570	5570	5570	5570	0
311	20230707	154100	269249270	5570	5570	5570	5570	0
312	20230707	154000	269249270	5570	5570	5570	5570	0
313	20230707	153900	269249270	5570	5570	5570	5570	0
314	20230707	153800	269249270	5570	5570	5570	5570	0
315	20230707	153700	269249270	5570	5570	5570	5570	0
316	20230707	153600	269249270	5570	5570	5570	5570	0
317	20230707	153500	269249270	5570	5570	5570	5570	0
318	20230707	153400	269249270	5570	5570	5570	5570	0
319	20230707	153300	269249270	5570	5570	5570	5570	0
320	20230707	153200	269249270	5570	5570	5570	5570	0
321	20230707	153100	269249270	5570	5570	5570	5570	0
322	20230707	153000	269249270	5570	5570	5570	5570	3534
323	20230707	152900	249564890	5600	5600	5600	5600	0
324	20230707	152800	249564890	5600	5600	5600	5600	0
325	20230707	152700	249564890	5600	5600	5600	5600	0
326	20230707	152600	249564890	5600	5600	5600	5600	0
327	20230707	152500	249564890	5600	5600	5600	5600	0
328	20230707	152400	249564890	5600	5600	5600	5600	0
329	20230707	152300	249564890	5600	5600	5600	5600	0
330	20230707	152200	249564890	5600	5600	5600	5600	0
331	20230707	152100	249564890	5600	5600	5600	5600	0
332	20230707	152000	249564890	5600	5600	5600	5600	0
333	20230707	151900	249564890	5600	5520	5600	5520	9200
334	20230707	151800	198431930	5520	5520	5520	5520	0
335	20230707	151700	198431930	5520	5520	5520	5520	0
336	20230707	151600	198431930	5520	5520	5520	5520	1
337	20230707	151500	198426410	5510	5510	5510	5510	6
338	20230707	151400	198393350	5520	5520	5520	5520	0
339	20230707	151300	198393350	5520	5520	5520	5520	0
340	20230707	151200	198393350	5520	5510	5520	5510	7
341	20230707	151100	198354770	5520	5510	5520	5510	7
342	20230707	151000	198316190	5520	5510	5520	5510	15
343	20230707	150900	198233530	5520	5520	5520	5520	1002
344	20230707	150800	192702490	5510	5510	5510	5510	20
345	20230707	150700	192592290	5510	5510	5510	5510	0
346	20230707	150600	192592290	5510	5520	5520	5510	3
347	20230707	150500	192575740	5520	5520	5520	5520	0
348	20230707	150400	192575740	5520	5520	5520	5520	0
349	20230707	150300	192575740	5520	5520	5520	5520	0
350	20230707	150200	192575740	5520	5520	5520	5520	0
351	20230707	150100	192575740	5520	5510	5520	5510	2
352	20230707	150000	192564710	5520	5520	5520	5520	0
353	20230707	145900	192564710	5520	5520	5520	5520	0
354	20230707	145800	192564710	5520	5520	5520	5520	0
355	20230707	145700	192564710	5520	5500	5520	5500	12
356	20230707	145600	192498690	5510	5510	5510	5510	291
357	20230707	145500	190895280	5520	5520	5520	5520	50
358	20230707	145400	190619280	5520	5520	5520	5520	50
359	20230707	145300	190343280	5520	5520	5520	5520	0
360	20230707	145200	190343280	5520	5520	5520	5520	0
361	20230707	145100	190343280	5520	5520	5520	5520	0
362	20230707	145000	190343280	5520	5520	5520	5520	0
363	20230707	144900	190343280	5520	5520	5520	5520	0
364	20230707	144800	190343280	5520	5520	5520	5520	0
365	20230707	144700	190343280	5520	5520	5520	5520	0
366	20230707	144600	190343280	5520	5520	5520	5520	0
367	20230707	144500	190343280	5520	5510	5520	5510	43
368	20230707	144400	190106340	5520	5520	5520	5520	1
369	20230707	144300	190100820	5520	5520	5520	5520	0
370	20230707	144200	190100820	5520	5520	5520	5520	0
371	20230707	144100	190100820	5520	5520	5520	5520	0
372	20230707	144000	190100820	5520	5520	5520	5520	1
373	20230707	143900	190095300	5520	5520	5520	5520	0
374	20230707	143800	190095300	5520	5520	5520	5520	0
375	20230707	143700	190095300	5520	5510	5520	5510	2
376	20230707	143600	190084270	5500	5500	5500	5500	200
377	20230707	143500	188984270	5530	5530	5530	5530	0
378	20230707	143400	188984270	5530	5530	5530	5530	0
379	20230707	143300	188984270	5530	5530	5530	5530	0
380	20230707	143200	188984270	5530	5530	5530	5530	0
381	20230707	143100	188984270	5530	5530	5530	5530	2
382	20230707	143000	188973210	5510	5510	5510	5510	1
383	20230707	142900	188967700	5530	5530	5530	5530	0
384	20230707	142800	188967700	5530	5500	5530	5500	123
385	20230707	142700	188291170	5500	5510	5510	5500	408
386	20230707	142600	186046740	5520	5520	5520	5520	2
387	20230707	142500	186035700	5510	5520	5520	5510	61
388	20230707	142400	185699580	5520	5520	5520	5520	1
389	20230707	142300	185694060	5520	5520	5520	5520	5
390	20230707	142200	185666460	5520	5520	5520	5520	2
391	20230707	142100	185655420	5520	5520	5520	5520	32
392	20230707	142000	185478780	5520	5520	5520	5520	5
393	20230707	141900	185451180	5520	5520	5520	5520	0
394	20230707	141800	185451180	5520	5520	5520	5520	21
395	20230707	141700	185335260	5520	5520	5520	5520	0
396	20230707	141600	185335260	5520	5520	5520	5520	0
397	20230707	141500	185335260	5520	5520	5520	5520	1
398	20230707	141400	185329740	5520	5520	5520	5520	0
399	20230707	141300	185329740	5520	5520	5520	5520	0
400	20230707	141200	185329740	5520	5520	5520	5520	0
401	20230707	141100	185329740	5520	5520	5520	5520	0
402	20230707	141000	185329740	5520	5520	5520	5520	0
403	20230707	140900	185329740	5520	5520	5520	5520	0
404	20230707	140800	185329740	5520	5520	5520	5520	0
405	20230707	140700	185329740	5520	5520	5520	5520	0
406	20230707	140600	185329740	5520	5520	5520	5520	0
407	20230707	140500	185329740	5520	5500	5520	5500	163
408	20230707	140400	184433040	5500	5500	5500	5500	0
409	20230707	140300	184433040	5500	5500	5500	5500	0
410	20230707	140200	184433040	5500	5520	5520	5500	65
411	20230707	140100	184074520	5520	5530	5530	5500	159
412	20230707	140000	183198490	5530	5530	5530	5530	10
413	20230707	135900	183143190	5520	5530	5530	5520	13
414	20230707	135800	183071330	5530	5510	5530	5500	847
415	20230707	135700	178409480	5500	5500	5500	5500	363
416	20230707	135600	176412980	5520	5500	5520	5500	40
417	20230707	135500	176192920	5500	5500	5500	5500	0
418	20230707	135400	176192920	5500	5500	5500	5500	0
419	20230707	135300	176192920	5500	5500	5500	5500	0
420	20230707	135200	176192920	5500	5500	5500	5500	200
421	20230707	135100	175092920	5520	5520	5520	5520	0
422	20230707	135000	175092920	5520	5520	5520	5520	0
423	20230707	134900	175092920	5520	5520	5520	5520	0
424	20230707	134800	175092920	5520	5520	5520	5520	0
425	20230707	134700	175092920	5520	5520	5520	5520	0
426	20230707	134600	175092920	5520	5520	5520	5520	0
427	20230707	134500	175092920	5520	5520	5520	5520	0
428	20230707	134400	175092920	5520	5520	5520	5520	1
429	20230707	134300	175087400	5510	5500	5520	5500	354
430	20230707	134200	173140190	5500	5500	5500	5500	0
431	20230707	134100	173140190	5500	5500	5500	5500	0
432	20230707	134000	173140190	5500	5500	5500	5500	0
433	20230707	133900	173140190	5500	5500	5500	5500	0
434	20230707	133800	173140190	5500	5500	5500	5500	1
435	20230707	133700	173134690	5500	5500	5500	5500	21
436	20230707	133600	173019190	5500	5500	5500	5500	6
437	20230707	133500	172986190	5500	5500	5500	5500	11
438	20230707	133400	172925690	5500	5500	5500	5500	122
439	20230707	133300	172254690	5500	5500	5500	5500	0
440	20230707	133200	172254690	5500	5500	5500	5500	0
441	20230707	133100	172254690	5500	5500	5500	5500	250
442	20230707	133000	170879690	5510	5520	5520	5510	18
443	20230707	132900	170780490	5520	5520	5520	5520	0
444	20230707	132800	170780490	5520	5520	5520	5520	1
445	20230707	132700	170774970	5520	5520	5520	5520	0
446	20230707	132600	170774970	5520	5520	5520	5520	0
447	20230707	132500	170774970	5520	5520	5520	5520	0
448	20230707	132400	170774970	5520	5520	5520	5520	0
449	20230707	132300	170774970	5520	5520	5520	5520	1
450	20230707	132200	170769450	5520	5520	5520	5520	1
451	20230707	132100	170763930	5520	5520	5520	5520	0
452	20230707	132000	170763930	5520	5520	5520	5520	0
453	20230707	131900	170763930	5520	5520	5520	5520	0
454	20230707	131800	170763930	5520	5520	5520	5520	0
455	20230707	131700	170763930	5520	5520	5520	5520	0
456	20230707	131600	170763930	5520	5520	5520	5520	10
457	20230707	131500	170708730	5520	5520	5520	5520	5
458	20230707	131400	170681130	5520	5520	5520	5520	0
459	20230707	131300	170681130	5520	5520	5520	5520	0
460	20230707	131200	170681130	5520	5520	5520	5520	0
461	20230707	131100	170681130	5520	5520	5520	5520	0
462	20230707	131000	170681130	5520	5520	5520	5520	0
463	20230707	130900	170681130	5520	5520	5520	5520	5
464	20230707	130800	170653530	5520	5520	5520	5520	0
465	20230707	130700	170653530	5520	5520	5520	5520	1
466	20230707	130600	170648010	5510	5500	5510	5490	325
467	20230707	130500	168863410	5510	5510	5510	5510	5
468	20230707	130400	168835860	5500	5510	5510	5500	512
469	20230707	130300	166019750	5520	5520	5520	5520	5
470	20230707	130200	165992150	5520	5520	5520	5520	0
471	20230707	130100	165992150	5520	5520	5520	5520	0
472	20230707	130000	165992150	5520	5520	5520	5520	1
473	20230707	125900	165986630	5510	5510	5510	5510	0
474	20230707	125800	165986630	5510	5510	5510	5510	0
475	20230707	125700	165986630	5510	5510	5510	5510	0
476	20230707	125600	165986630	5510	5510	5510	5510	0
477	20230707	125500	165986630	5510	5510	5510	5510	10
478	20230707	125400	165931530	5520	5520	5520	5520	0
479	20230707	125300	165931530	5520	5520	5520	5520	2
480	20230707	125200	165920490	5520	5520	5520	5520	2
481	20230707	125100	165909450	5520	5520	5520	5520	2
482	20230707	125000	165898410	5510	5510	5510	5510	1
483	20230707	124900	165892900	5520	5520	5520	5520	0
484	20230707	124800	165892900	5520	5520	5520	5520	0
485	20230707	124700	165892900	5520	5520	5520	5520	0
486	20230707	124600	165892900	5520	5520	5520	5520	1
487	20230707	124500	165887380	5510	5510	5510	5510	9
488	20230707	124400	165837790	5510	5510	5510	5510	2
489	20230707	124300	165826770	5500	5500	5500	5500	294
490	20230707	124200	164209770	5510	5510	5510	5510	0
491	20230707	124100	164209770	5510	5510	5510	5510	6
492	20230707	124000	164176710	5520	5520	5520	5520	1
493	20230707	123900	164171190	5520	5520	5520	5520	2
494	20230707	123800	164160150	5520	5520	5520	5520	1
495	20230707	123700	164154630	5520	5520	5520	5520	2
496	20230707	123600	164143590	5520	5520	5520	5520	0
497	20230707	123500	164143590	5520	5520	5520	5520	2
498	20230707	123400	164132550	5520	5520	5520	5520	0
499	20230707	123300	164132550	5520	5520	5520	5520	0
500	20230707	123200	164132550	5520	5520	5520	5520	0
501	20230707	123100	164132550	5520	5520	5520	5520	0
502	20230707	123000	164132550	5520	5520	5520	5520	0
503	20230707	122900	164132550	5520	5520	5520	5520	0
504	20230707	122800	164132550	5520	5510	5520	5500	108
505	20230707	122700	163538230	5500	5500	5500	5500	0
506	20230707	122600	163538230	5500	5520	5520	5500	33
507	20230707	122500	163356700	5520	5520	5520	5520	1
508	20230707	122400	163351180	5500	5500	5500	5500	0
509	20230707	122300	163351180	5500	5500	5500	5500	0
510	20230707	122200	163351180	5500	5500	5500	5500	0
511	20230707	122100	163351180	5500	5500	5500	5500	0
512	20230707	122000	163351180	5500	5500	5500	5500	0
513	20230707	121900	163351180	5500	5500	5500	5500	0
514	20230707	121800	163351180	5500	5500	5500	5500	0
515	20230707	121700	163351180	5500	5520	5520	5500	200
516	20230707	121600	162250280	5530	5530	5530	5530	0
517	20230707	121500	162250280	5530	5530	5530	5530	1
518	20230707	121400	162244750	5530	5530	5530	5530	0
519	20230707	121300	162244750	5530	5530	5530	5530	0
520	20230707	121200	162244750	5530	5530	5530	5530	1
521	20230707	121100	162239220	5520	5520	5520	5520	3
522	20230707	121000	162222660	5530	5530	5530	5530	12
523	20230707	120900	162156300	5530	5530	5530	5530	2
524	20230707	120800	162145240	5520	5520	5520	5520	0
525	20230707	120700	162145240	5520	5520	5520	5520	0
526	20230707	120600	162145240	5520	5520	5520	5520	0
527	20230707	120500	162145240	5520	5520	5520	5520	0
528	20230707	120400	162145240	5520	5520	5520	5520	7
529	20230707	120300	162106600	5520	5520	5520	5520	1
530	20230707	120200	162101080	5520	5510	5520	5500	54
531	20230707	120100	161803980	5510	5510	5510	5510	0
532	20230707	120000	161803980	5510	5510	5510	5510	0
533	20230707	115900	161803980	5510	5510	5510	5510	2
534	20230707	115800	161792960	5510	5510	5510	5510	30
535	20230707	115700	161627660	5510	5520	5520	5510	198
536	20230707	115600	160536670	5520	5520	5520	5520	4
537	20230707	115500	160514590	5520	5520	5520	5520	0
538	20230707	115400	160514590	5520	5520	5520	5520	0
539	20230707	115300	160514590	5520	5520	5520	5520	323
540	20230707	115200	158731630	5520	5520	5520	5520	0
541	20230707	115100	158731630	5520	5520	5520	5520	0
542	20230707	115000	158731630	5520	5520	5520	5520	0
543	20230707	114900	158731630	5520	5520	5520	5520	0
544	20230707	114800	158731630	5520	5520	5520	5520	0
545	20230707	114700	158731630	5520	5520	5520	5520	0
546	20230707	114600	158731630	5520	5520	5520	5520	0
547	20230707	114500	158731630	5520	5520	5520	5520	1
548	20230707	114400	158726110	5510	5510	5510	5510	0
549	20230707	114300	158726110	5510	5510	5510	5510	0
550	20230707	114200	158726110	5510	5510	5510	5510	0
551	20230707	114100	158726110	5510	5510	5510	5510	0
552	20230707	114000	158726110	5510	5510	5510	5510	40
553	20230707	113900	158505710	5530	5530	5530	5530	0
554	20230707	113800	158505710	5530	5530	5530	5530	0
555	20230707	113700	158505710	5530	5530	5530	5530	0
556	20230707	113600	158505710	5530	5530	5530	5530	0
557	20230707	113500	158505710	5530	5530	5530	5530	0
558	20230707	113400	158505710	5530	5530	5530	5530	0
559	20230707	113300	158505710	5530	5530	5530	5530	0
560	20230707	113200	158505710	5530	5530	5530	5530	0
561	20230707	113100	158505710	5530	5530	5530	5530	0
562	20230707	113000	158505710	5530	5530	5530	5530	0
563	20230707	112900	158505710	5530	5530	5530	5530	0
564	20230707	112800	158505710	5530	5530	5530	5530	0
565	20230707	112700	158505710	5530	5490	5530	5490	3
566	20230707	112600	158489200	5530	5510	5530	5500	181
567	20230707	112500	157493220	5510	5510	5510	5510	0
568	20230707	112400	157493220	5510	5510	5510	5510	0
569	20230707	112300	157493220	5510	5510	5510	5510	0
570	20230707	112200	157493220	5510	5510	5510	5510	0
571	20230707	112100	157493220	5510	5510	5510	5510	0
572	20230707	112000	157493220	5510	5510	5510	5510	0
573	20230707	111900	157493220	5510	5510	5510	5510	0
574	20230707	111800	157493220	5510	5510	5510	5510	0
575	20230707	111700	157493220	5510	5510	5510	5510	0
576	20230707	111600	157493220	5510	5510	5510	5510	140
577	20230707	111500	156721820	5510	5530	5530	5510	21
578	20230707	111400	156605890	5520	5520	5520	5520	181
579	20230707	111300	155606770	5520	5520	5520	5520	0
580	20230707	111200	155606770	5520	5520	5520	5520	1
581	20230707	111100	155601250	5490	5490	5490	5490	0
582	20230707	111000	155601250	5490	5490	5500	5490	2999
583	20230707	110900	139133120	5500	5500	5500	5500	0
584	20230707	110800	139133120	5500	5510	5510	5500	2100
585	20230707	110700	127577570	5520	5510	5520	5510	51
586	20230707	110600	127296550	5520	5520	5520	5520	0
587	20230707	110500	127296550	5520	5520	5520	5520	0
588	20230707	110400	127296550	5520	5520	5520	5520	0
589	20230707	110300	127296550	5520	5520	5520	5520	0
590	20230707	110200	127296550	5520	5520	5520	5520	1
591	20230707	110100	127291030	5500	5500	5500	5500	0
592	20230707	110000	127291030	5500	5500	5500	5500	0
593	20230707	105900	127291030	5500	5500	5500	5500	0
594	20230707	105800	127291030	5500	5500	5500	5500	0
595	20230707	105700	127291030	5500	5500	5500	5500	0
596	20230707	105600	127291030	5500	5510	5510	5500	900
597	20230707	105500	122337770	5510	5510	5510	5510	0
598	20230707	105400	122337770	5510	5510	5510	5510	0
599	20230707	105300	122337770	5510	5510	5510	5510	0
600	20230707	105200	122337770	5510	5510	5510	5510	0
601	20230707	105100	122337770	5510	5510	5510	5510	0
602	20230707	105000	122337770	5510	5510	5510	5510	0
603	20230707	104900	122337770	5510	5510	5510	5510	0
604	20230707	104800	122337770	5510	5510	5510	5510	111
605	20230707	104700	121726160	5510	5510	5510	5510	0
606	20230707	104600	121726160	5510	5510	5510	5510	0
607	20230707	104500	121726160	5510	5510	5510	5510	0
608	20230707	104400	121726160	5510	5520	5520	5510	710
609	20230707	104300	117814040	5530	5530	5530	5530	0
610	20230707	104200	117814040	5530	5530	5530	5530	0
611	20230707	104100	117814040	5530	5530	5530	5530	0
612	20230707	104000	117814040	5530	5530	5530	5530	0
613	20230707	103900	117814040	5530	5520	5530	5520	13
614	20230707	103800	117742270	5520	5520	5520	5520	1
615	20230707	103700	117736750	5510	5510	5510	5510	0
616	20230707	103600	117736750	5510	5510	5510	5510	153
617	20230707	103500	116893720	5520	5520	5520	5520	0
618	20230707	103400	116893720	5520	5520	5520	5520	1
619	20230707	103300	116888200	5520	5520	5520	5520	46
620	20230707	103200	116634280	5520	5520	5520	5520	0
621	20230707	103100	116634280	5520	5520	5520	5520	0
622	20230707	103000	116634280	5520	5520	5520	5520	0
623	20230707	102900	116634280	5520	5520	5520	5520	0
624	20230707	102800	116634280	5520	5520	5520	5520	0
625	20230707	102700	116634280	5520	5520	5520	5520	0
626	20230707	102600	116634280	5520	5520	5520	5520	0
627	20230707	102500	116634280	5520	5520	5520	5520	0
628	20230707	102400	116634280	5520	5520	5520	5520	0
629	20230707	102300	116634280	5520	5520	5520	5520	0
630	20230707	102200	116634280	5520	5520	5520	5520	0
631	20230707	102100	116634280	5520	5520	5520	5520	0
632	20230707	102000	116634280	5520	5520	5520	5520	0
633	20230707	101900	116634280	5520	5520	5520	5520	0
634	20230707	101800	116634280	5520	5520	5520	5520	0
635	20230707	101700	116634280	5520	5520	5520	5520	0
636	20230707	101600	116634280	5520	5520	5520	5520	0
637	20230707	101500	116634280	5520	5520	5520	5520	0
638	20230707	101400	116634280	5520	5510	5520	5500	1200
639	20230707	101300	110023520	5510	5510	5510	5510	5
640	20230707	101200	109995970	5510	5500	5510	5500	290
641	20230707	101100	108398970	5500	5500	5500	5500	1027
642	20230707	101000	102750470	5510	5510	5510	5510	20
643	20230707	100900	102640270	5500	5500	5500	5500	0
644	20230707	100800	102640270	5500	5500	5500	5500	0
645	20230707	100700	102640270	5500	5500	5500	5500	604
646	20230707	100600	99318270	5500	5500	5500	5500	1699
647	20230707	100500	89973770	5520	5510	5520	5500	2134
648	20230707	100400	78224450	5520	5520	5520	5520	0
649	20230707	100300	78224450	5520	5520	5520	5520	1
650	20230707	100200	78218930	5500	5510	5510	5500	2592
651	20230707	100100	63937510	5520	5520	5520	5520	16
652	20230707	100000	63849190	5520	5520	5520	5520	11
653	20230707	095900	63788470	5520	5520	5520	5520	20
654	20230707	095800	63678070	5520	5520	5520	5520	19
655	20230707	095700	63573190	5520	5520	5520	5520	0
656	20230707	095600	63573190	5520	5520	5520	5520	163
657	20230707	095500	62673430	5520	5540	5540	5520	347
658	20230707	095400	60757790	5540	5540	5540	5540	4
659	20230707	095300	60735630	5540	5540	5540	5540	0
660	20230707	095200	60735630	5540	5540	5540	5540	0
661	20230707	095100	60735630	5540	5540	5540	5540	0
662	20230707	095000	60735630	5540	5520	5540	5520	50
663	20230707	094900	60459610	5530	5530	5530	5530	0
664	20230707	094800	60459610	5530	5530	5530	5530	0
665	20230707	094700	60459610	5530	5530	5530	5530	1
666	20230707	094600	60454080	5530	5530	5530	5530	1
667	20230707	094500	60448550	5510	5510	5510	5510	0
668	20230707	094400	60448550	5510	5510	5510	5510	0
669	20230707	094300	60448550	5510	5510	5510	5510	0
670	20230707	094200	60448550	5510	5520	5520	5510	1981
671	20230707	094100	49513440	5520	5520	5520	5520	1
672	20230707	094000	49507920	5520	5520	5520	5520	0
673	20230707	093900	49507920	5520	5520	5520	5520	1668
674	20230707	093800	40300560	5520	5520	5520	5520	40
675	20230707	093700	40079760	5520	5520	5520	5520	2
676	20230707	093600	40068720	5520	5510	5520	5510	22
677	20230707	093500	39947290	5520	5520	5520	5520	1
678	20230707	093400	39941770	5520	5520	5520	5520	0
679	20230707	093300	39941770	5520	5520	5520	5520	235
680	20230707	093200	38644570	5520	5520	5520	5520	1
681	20230707	093100	38639050	5510	5510	5510	5510	96
682	20230707	093000	38110090	5510	5510	5510	5510	265
683	20230707	092900	36649940	5510	5510	5510	5510	28
684	20230707	092800	36495660	5520	5520	5520	5520	10
685	20230707	092700	36440460	5510	5520	5520	5510	569
686	20230707	092600	33305180	5520	5520	5520	5520	101
687	20230707	092500	32747660	5520	5510	5520	5510	234
688	20230707	092400	31458120	5520	5520	5520	5520	90
689	20230707	092300	30961320	5520	5520	5520	5520	5
690	20230707	092200	30933720	5510	5530	5530	5510	3306
691	20230707	092100	12678090	5530	5530	5530	5530	19
692	20230707	092000	12573020	5540	5540	5540	5540	464
693	20230707	091900	10002460	5540	5540	5540	5540	0
694	20230707	091800	10002460	5540	5540	5540	5540	1
695	20230707	091700	9996920	5540	5540	5540	5540	0
696	20230707	091600	9996920	5540	5540	5540	5540	440
697	20230707	091500	7559320	5550	5550	5550	5550	0
698	20230707	091400	7559320	5550	5550	5550	5550	12
699	20230707	091300	7492720	5560	5560	5560	5560	1
700	20230707	091200	7487160	5560	5560	5560	5560	11
701	20230707	091100	7426000	5560	5560	5560	5560	1
702	20230707	091000	7420440	5580	5580	5580	5580	0
703	20230707	090900	7420440	5580	5580	5580	5580	0
704	20230707	090800	7420440	5580	5550	5580	5550	375
705	20230707	090700	5334100	5540	5540	5540	5540	0
706	20230707	090600	5334100	5540	5540	5540	5540	0
707	20230707	090500	5334100	5540	5540	5540	5540	240
708	20230707	090400	4004500	5550	5550	5550	5550	252
709	20230707	090300	2605900	5560	5560	5560	5560	1
710	20230707	090200	2600340	5560	5560	5560	5560	65
711	20230707	090100	2238940	5560	5560	5560	5560	0
712	20230707	090000	2238940	5560	5570	5570	5560	402