KissMeData/378800/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205000	954751265	4130	4130	4130	4130	2336
3	20230707	204900	954751265	4130	4130	4130	4130	0
4	20230707	204800	954751265	4130	4130	4130	4130	0
5	20230707	204700	954751265	4130	4130	4130	4130	0
6	20230707	204600	954751265	4130	4130	4130	4130	0
7	20230707	204500	954751265	4130	4130	4130	4130	0
8	20230707	204400	954751265	4130	4130	4130	4130	0
9	20230707	204300	954751265	4130	4130	4130	4130	0
10	20230707	204200	954751265	4130	4130	4130	4130	0
11	20230707	204100	954751265	4130	4130	4130	4130	0
12	20230707	204000	954751265	4130	4130	4130	4130	0
13	20230707	203900	954751265	4130	4130	4130	4130	0
14	20230707	203800	954751265	4130	4130	4130	4130	0
15	20230707	203700	954751265	4130	4130	4130	4130	0
16	20230707	203600	954751265	4130	4130	4130	4130	0
17	20230707	203500	954751265	4130	4130	4130	4130	0
18	20230707	203400	954751265	4130	4130	4130	4130	0
19	20230707	203300	954751265	4130	4130	4130	4130	0
20	20230707	203200	954751265	4130	4130	4130	4130	0
21	20230707	203100	954751265	4130	4130	4130	4130	0
22	20230707	203000	954751265	4130	4130	4130	4130	0
23	20230707	202900	954751265	4130	4130	4130	4130	0
24	20230707	202800	954751265	4130	4130	4130	4130	0
25	20230707	202700	954751265	4130	4130	4130	4130	0
26	20230707	202600	954751265	4130	4130	4130	4130	0
27	20230707	202500	954751265	4130	4130	4130	4130	0
28	20230707	202400	954751265	4130	4130	4130	4130	0
29	20230707	202300	954751265	4130	4130	4130	4130	0
30	20230707	202200	954751265	4130	4130	4130	4130	0
31	20230707	202100	954751265	4130	4130	4130	4130	0
32	20230707	202000	954751265	4130	4130	4130	4130	2336
33	20230707	201900	954751265	4130	4130	4130	4130	0
34	20230707	201800	954751265	4130	4130	4130	4130	0
35	20230707	201700	954751265	4130	4130	4130	4130	0
36	20230707	201600	954751265	4130	4130	4130	4130	0
37	20230707	201500	954751265	4130	4130	4130	4130	0
38	20230707	201400	954751265	4130	4130	4130	4130	0
39	20230707	201300	954751265	4130	4130	4130	4130	0
40	20230707	201200	954751265	4130	4130	4130	4130	0
41	20230707	201100	954751265	4130	4130	4130	4130	0
42	20230707	201000	954751265	4130	4130	4130	4130	0
43	20230707	200900	954751265	4130	4130	4130	4130	0
44	20230707	200800	954751265	4130	4130	4130	4130	0
45	20230707	200700	954751265	4130	4130	4130	4130	0
46	20230707	200600	954751265	4130	4130	4130	4130	0
47	20230707	200500	954751265	4130	4130	4130	4130	0
48	20230707	200400	954751265	4130	4130	4130	4130	0
49	20230707	200300	954751265	4130	4130	4130	4130	0
50	20230707	200200	954751265	4130	4130	4130	4130	0
51	20230707	200100	954751265	4130	4130	4130	4130	0
52	20230707	200000	954751265	4130	4130	4130	4130	0
53	20230707	195900	954751265	4130	4130	4130	4130	0
54	20230707	195800	954751265	4130	4130	4130	4130	0
55	20230707	195700	954751265	4130	4130	4130	4130	0
56	20230707	195600	954751265	4130	4130	4130	4130	0
57	20230707	195500	954751265	4130	4130	4130	4130	0
58	20230707	195400	954751265	4130	4130	4130	4130	0
59	20230707	195300	954751265	4130	4130	4130	4130	0
60	20230707	195200	954751265	4130	4130	4130	4130	0
61	20230707	195100	954751265	4130	4130	4130	4130	0
62	20230707	195000	954751265	4130	4130	4130	4130	2336
63	20230707	194900	954751265	4130	4130	4130	4130	0
64	20230707	194800	954751265	4130	4130	4130	4130	0
65	20230707	194700	954751265	4130	4130	4130	4130	0
66	20230707	194600	954751265	4130	4130	4130	4130	0
67	20230707	194500	954751265	4130	4130	4130	4130	0
68	20230707	194400	954751265	4130	4130	4130	4130	0
69	20230707	194300	954751265	4130	4130	4130	4130	0
70	20230707	194200	954751265	4130	4130	4130	4130	0
71	20230707	194100	954751265	4130	4130	4130	4130	0
72	20230707	194000	954751265	4130	4130	4130	4130	0
73	20230707	193900	954751265	4130	4130	4130	4130	0
74	20230707	193800	954751265	4130	4130	4130	4130	0
75	20230707	193700	954751265	4130	4130	4130	4130	0
76	20230707	193600	954751265	4130	4130	4130	4130	0
77	20230707	193500	954751265	4130	4130	4130	4130	0
78	20230707	193400	954751265	4130	4130	4130	4130	0
79	20230707	193300	954751265	4130	4130	4130	4130	0
80	20230707	193200	954751265	4130	4130	4130	4130	0
81	20230707	193100	954751265	4130	4130	4130	4130	0
82	20230707	193000	954751265	4130	4130	4130	4130	0
83	20230707	192900	954751265	4130	4130	4130	4130	0
84	20230707	192800	954751265	4130	4130	4130	4130	0
85	20230707	192700	954751265	4130	4130	4130	4130	0
86	20230707	192600	954751265	4130	4130	4130	4130	0
87	20230707	192500	954751265	4130	4130	4130	4130	0
88	20230707	192400	954751265	4130	4130	4130	4130	0
89	20230707	192300	954751265	4130	4130	4130	4130	0
90	20230707	192200	954751265	4130	4130	4130	4130	0
91	20230707	192100	954751265	4130	4130	4130	4130	0
92	20230707	192000	954751265	4130	4130	4130	4130	2336
93	20230707	191900	954751265	4130	4130	4130	4130	0
94	20230707	191800	954751265	4130	4130	4130	4130	0
95	20230707	191700	954751265	4130	4130	4130	4130	0
96	20230707	191600	954751265	4130	4130	4130	4130	0
97	20230707	191500	954751265	4130	4130	4130	4130	0
98	20230707	191400	954751265	4130	4130	4130	4130	0
99	20230707	191300	954751265	4130	4130	4130	4130	0
100	20230707	191200	954751265	4130	4130	4130	4130	0
101	20230707	191100	954751265	4130	4130	4130	4130	0
102	20230707	191000	954751265	4130	4130	4130	4130	0
103	20230707	190900	954751265	4130	4130	4130	4130	0
104	20230707	190800	954751265	4130	4130	4130	4130	0
105	20230707	190700	954751265	4130	4130	4130	4130	0
106	20230707	190600	954751265	4130	4130	4130	4130	0
107	20230707	190500	954751265	4130	4130	4130	4130	0
108	20230707	190400	954751265	4130	4130	4130	4130	0
109	20230707	190300	954751265	4130	4130	4130	4130	0
110	20230707	190200	954751265	4130	4130	4130	4130	0
111	20230707	190100	954751265	4130	4130	4130	4130	0
112	20230707	190000	954751265	4130	4130	4130	4130	0
113	20230707	185900	954751265	4130	4130	4130	4130	0
114	20230707	185800	954751265	4130	4130	4130	4130	0
115	20230707	185700	954751265	4130	4130	4130	4130	0
116	20230707	185600	954751265	4130	4130	4130	4130	0
117	20230707	185500	954751265	4130	4130	4130	4130	0
118	20230707	185400	954751265	4130	4130	4130	4130	0
119	20230707	185300	954751265	4130	4130	4130	4130	0
120	20230707	185200	954751265	4130	4130	4130	4130	0
121	20230707	185100	954751265	4130	4130	4130	4130	0
122	20230707	185000	954751265	4130	4130	4130	4130	2336
123	20230707	184900	954751265	4130	4130	4130	4130	0
124	20230707	184800	954751265	4130	4130	4130	4130	0
125	20230707	184700	954751265	4130	4130	4130	4130	0
126	20230707	184600	954751265	4130	4130	4130	4130	0
127	20230707	184500	954751265	4130	4130	4130	4130	0
128	20230707	184400	954751265	4130	4130	4130	4130	0
129	20230707	184300	954751265	4130	4130	4130	4130	0
130	20230707	184200	954751265	4130	4130	4130	4130	0
131	20230707	184100	954751265	4130	4130	4130	4130	0
132	20230707	184000	954751265	4130	4130	4130	4130	0
133	20230707	183900	954751265	4130	4130	4130	4130	0
134	20230707	183800	954751265	4130	4130	4130	4130	0
135	20230707	183700	954751265	4130	4130	4130	4130	0
136	20230707	183600	954751265	4130	4130	4130	4130	0
137	20230707	183500	954751265	4130	4130	4130	4130	0
138	20230707	183400	954751265	4130	4130	4130	4130	0
139	20230707	183300	954751265	4130	4130	4130	4130	0
140	20230707	183200	954751265	4130	4130	4130	4130	0
141	20230707	183100	954751265	4130	4130	4130	4130	0
142	20230707	183000	954751265	4130	4130	4130	4130	0
143	20230707	182900	954751265	4130	4130	4130	4130	0
144	20230707	182800	954751265	4130	4130	4130	4130	0
145	20230707	182700	954751265	4130	4130	4130	4130	0
146	20230707	182600	954751265	4130	4130	4130	4130	0
147	20230707	182500	954751265	4130	4130	4130	4130	0
148	20230707	182400	954751265	4130	4130	4130	4130	0
149	20230707	182300	954751265	4130	4130	4130	4130	0
150	20230707	182200	954751265	4130	4130	4130	4130	0
151	20230707	182100	954751265	4130	4130	4130	4130	0
152	20230707	182000	954751265	4130	4130	4130	4130	2336
153	20230707	181900	954751265	4130	4130	4130	4130	0
154	20230707	181800	954751265	4130	4130	4130	4130	0
155	20230707	181700	954751265	4130	4130	4130	4130	0
156	20230707	181600	954751265	4130	4130	4130	4130	0
157	20230707	181500	954751265	4130	4130	4130	4130	0
158	20230707	181400	954751265	4130	4130	4130	4130	0
159	20230707	181300	954751265	4130	4130	4130	4130	0
160	20230707	181200	954751265	4130	4130	4130	4130	0
161	20230707	181100	954751265	4130	4130	4130	4130	0
162	20230707	181000	954751265	4130	4130	4130	4130	0
163	20230707	180900	954751265	4130	4130	4130	4130	0
164	20230707	180800	954751265	4130	4130	4130	4130	0
165	20230707	180700	954751265	4130	4130	4130	4130	0
166	20230707	180600	954751265	4130	4130	4130	4130	0
167	20230707	180500	954751265	4130	4130	4130	4130	0
168	20230707	180400	954751265	4130	4130	4130	4130	0
169	20230707	180300	954751265	4130	4130	4130	4130	0
170	20230707	180200	954751265	4130	4130	4130	4130	0
171	20230707	180100	954751265	4130	4130	4130	4130	0
172	20230707	180000	954751265	4130	4130	4130	4130	0
173	20230707	175900	954751265	4130	4130	4130	4130	0
174	20230707	175800	954751265	4130	4130	4130	4130	0
175	20230707	175700	954751265	4130	4130	4130	4130	0
176	20230707	175600	954751265	4130	4130	4130	4130	0
177	20230707	175500	954751265	4130	4130	4130	4130	0
178	20230707	175400	954751265	4130	4130	4130	4130	0
179	20230707	175300	954751265	4130	4130	4130	4130	0
180	20230707	175200	954751265	4130	4130	4130	4130	0
181	20230707	175100	954751265	4130	4130	4130	4130	0
182	20230707	175000	954751265	4130	4130	4130	4130	2336
183	20230707	174900	954751265	4130	4130	4130	4130	0
184	20230707	174800	954751265	4130	4130	4130	4130	0
185	20230707	174700	954751265	4130	4130	4130	4130	0
186	20230707	174600	954751265	4130	4130	4130	4130	0
187	20230707	174500	954751265	4130	4130	4130	4130	0
188	20230707	174400	954751265	4130	4130	4130	4130	0
189	20230707	174300	954751265	4130	4130	4130	4130	0
190	20230707	174200	954751265	4130	4130	4130	4130	0
191	20230707	174100	954751265	4130	4130	4130	4130	0
192	20230707	174000	954751265	4130	4130	4130	4130	0
193	20230707	173900	954751265	4130	4130	4130	4130	0
194	20230707	173800	954751265	4130	4130	4130	4130	0
195	20230707	173700	954751265	4130	4130	4130	4130	0
196	20230707	173600	954751265	4130	4130	4130	4130	0
197	20230707	173500	954751265	4130	4130	4130	4130	0
198	20230707	173400	954751265	4130	4130	4130	4130	0
199	20230707	173300	954751265	4130	4130	4130	4130	0
200	20230707	173200	954751265	4130	4130	4130	4130	0
201	20230707	173100	954751265	4130	4130	4130	4130	0
202	20230707	173000	954751265	4130	4130	4130	4130	0
203	20230707	172900	954751265	4130	4130	4130	4130	0
204	20230707	172800	954751265	4130	4130	4130	4130	0
205	20230707	172700	954751265	4130	4130	4130	4130	0
206	20230707	172600	954751265	4130	4130	4130	4130	0
207	20230707	172500	954751265	4130	4130	4130	4130	0
208	20230707	172400	954751265	4130	4130	4130	4130	0
209	20230707	172300	954751265	4130	4130	4130	4130	0
210	20230707	172200	954751265	4130	4130	4130	4130	0
211	20230707	172100	954751265	4130	4130	4130	4130	0
212	20230707	172000	954751265	4130	4130	4130	4130	2336
213	20230707	171900	954751265	4130	4130	4130	4130	0
214	20230707	171800	954751265	4130	4130	4130	4130	0
215	20230707	171700	954751265	4130	4130	4130	4130	0
216	20230707	171600	954751265	4130	4130	4130	4130	0
217	20230707	171500	954751265	4130	4130	4130	4130	0
218	20230707	171400	954751265	4130	4130	4130	4130	0
219	20230707	171300	954751265	4130	4130	4130	4130	0
220	20230707	171200	954751265	4130	4130	4130	4130	0
221	20230707	171100	954751265	4130	4130	4130	4130	0
222	20230707	171000	954751265	4130	4130	4130	4130	0
223	20230707	170900	954751265	4130	4130	4130	4130	0
224	20230707	170800	954751265	4130	4130	4130	4130	0
225	20230707	170700	954751265	4130	4130	4130	4130	0
226	20230707	170600	954751265	4130	4130	4130	4130	0
227	20230707	170500	954751265	4130	4130	4130	4130	0
228	20230707	170400	954751265	4130	4130	4130	4130	0
229	20230707	170300	954751265	4130	4130	4130	4130	0
230	20230707	170200	954751265	4130	4130	4130	4130	0
231	20230707	170100	954751265	4130	4130	4130	4130	0
232	20230707	170000	954751265	4130	4130	4130	4130	0
233	20230707	165900	954751265	4130	4130	4130	4130	0
234	20230707	165800	954751265	4130	4130	4130	4130	0
235	20230707	165700	954751265	4130	4130	4130	4130	0
236	20230707	165600	954751265	4130	4130	4130	4130	0
237	20230707	165500	954751265	4130	4130	4130	4130	0
238	20230707	165400	954751265	4130	4130	4130	4130	0
239	20230707	165300	954751265	4130	4130	4130	4130	0
240	20230707	165200	954751265	4130	4130	4130	4130	0
241	20230707	165100	954751265	4130	4130	4130	4130	0
242	20230707	165000	954751265	4130	4130	4130	4130	2336
243	20230707	164900	954751265	4130	4130	4130	4130	0
244	20230707	164800	954751265	4130	4130	4130	4130	0
245	20230707	164700	954751265	4130	4130	4130	4130	0
246	20230707	164600	954751265	4130	4130	4130	4130	0
247	20230707	164500	954751265	4130	4130	4130	4130	0
248	20230707	164400	954751265	4130	4130	4130	4130	0
249	20230707	164300	954751265	4130	4130	4130	4130	0
250	20230707	164200	954751265	4130	4130	4130	4130	0
251	20230707	164100	954751265	4130	4130	4130	4130	0
252	20230707	164000	954751265	4130	4130	4130	4130	0
253	20230707	163900	954751265	4130	4130	4130	4130	0
254	20230707	163800	954751265	4130	4130	4130	4130	0
255	20230707	163700	954751265	4130	4130	4130	4130	0
256	20230707	163600	954751265	4130	4130	4130	4130	0
257	20230707	163500	954751265	4130	4130	4130	4130	0
258	20230707	163400	954751265	4130	4130	4130	4130	0
259	20230707	163300	954751265	4130	4130	4130	4130	0
260	20230707	163200	954751265	4130	4130	4130	4130	0
261	20230707	163100	954751265	4130	4130	4130	4130	0
262	20230707	163000	954751265	4130	4130	4130	4130	0
263	20230707	162900	954751265	4130	4130	4130	4130	0
264	20230707	162800	954751265	4130	4130	4130	4130	0
265	20230707	162700	954751265	4130	4130	4130	4130	0
266	20230707	162600	954751265	4130	4130	4130	4130	0
267	20230707	162500	954751265	4130	4130	4130	4130	0
268	20230707	162400	954751265	4130	4130	4130	4130	0
269	20230707	162300	954751265	4130	4130	4130	4130	0
270	20230707	162200	954751265	4130	4130	4130	4130	0
271	20230707	162100	954751265	4130	4130	4130	4130	0
272	20230707	162000	954751265	4130	4130	4130	4130	2336
273	20230707	161900	954751265	4130	4130	4130	4130	0
274	20230707	161800	954751265	4130	4130	4130	4130	0
275	20230707	161700	954751265	4130	4130	4130	4130	0
276	20230707	161600	954751265	4130	4130	4130	4130	0
277	20230707	161500	954751265	4130	4130	4130	4130	0
278	20230707	161400	954751265	4130	4130	4130	4130	0
279	20230707	161300	954751265	4130	4130	4130	4130	0
280	20230707	161200	954751265	4130	4130	4130	4130	0
281	20230707	161100	954751265	4130	4130	4130	4130	0
282	20230707	161000	954751265	4130	4130	4130	4130	0
283	20230707	160900	954751265	4130	4130	4130	4130	0
284	20230707	160800	954751265	4130	4130	4130	4130	0
285	20230707	160700	954751265	4130	4130	4130	4130	0
286	20230707	160600	954751265	4130	4130	4130	4130	0
287	20230707	160500	954751265	4130	4130	4130	4130	0
288	20230707	160400	954751265	4130	4130	4130	4130	0
289	20230707	160300	954751265	4130	4130	4130	4130	0
290	20230707	160200	954751265	4130	4130	4130	4130	0
291	20230707	160100	954751265	4130	4130	4130	4130	0
292	20230707	160000	954751265	4130	4130	4130	4130	0
293	20230707	155900	954751265	4130	4130	4130	4130	0
294	20230707	155800	954751265	4130	4130	4130	4130	0
295	20230707	155700	954751265	4130	4130	4130	4130	0
296	20230707	155600	954751265	4130	4130	4130	4130	0
297	20230707	155500	954751265	4130	4130	4130	4130	0
298	20230707	155400	954751265	4130	4130	4130	4130	0
299	20230707	155300	954751265	4130	4130	4130	4130	0
300	20230707	155200	954751265	4130	4130	4130	4130	0
301	20230707	155100	954751265	4130	4130	4130	4130	0
302	20230707	155000	954751265	4130	4130	4130	4130	2336
303	20230707	154900	954751265	4130	4130	4130	4130	0
304	20230707	154800	954751265	4130	4130	4130	4130	0
305	20230707	154700	954751265	4130	4130	4130	4130	0
306	20230707	154600	954751265	4130	4130	4130	4130	0
307	20230707	154500	954751265	4130	4130	4130	4130	0
308	20230707	154400	954751265	4130	4130	4130	4130	0
309	20230707	154300	954751265	4130	4130	4130	4130	0
310	20230707	154200	954751265	4130	4130	4130	4130	0
311	20230707	154100	954751265	4130	4130	4130	4130	0
312	20230707	154000	954751265	4130	4130	4130	4130	0
313	20230707	153900	954751265	4130	4130	4130	4130	0
314	20230707	153800	954751265	4130	4130	4130	4130	0
315	20230707	153700	954751265	4130	4130	4130	4130	0
316	20230707	153600	954751265	4130	4130	4130	4130	0
317	20230707	153500	954751265	4130	4130	4130	4130	0
318	20230707	153400	954751265	4130	4130	4130	4130	0
319	20230707	153300	954751265	4130	4130	4130	4130	0
320	20230707	153200	954751265	4130	4130	4130	4130	0
321	20230707	153100	954751265	4130	4130	4130	4130	0
322	20230707	153000	954751265	4130	4130	4130	4130	2336
323	20230707	152900	945103585	4145	4145	4145	4145	0
324	20230707	152800	945103585	4145	4145	4145	4145	0
325	20230707	152700	945103585	4145	4145	4145	4145	0
326	20230707	152600	945103585	4145	4145	4145	4145	0
327	20230707	152500	945103585	4145	4145	4145	4145	0
328	20230707	152400	945103585	4145	4145	4145	4145	0
329	20230707	152300	945103585	4145	4145	4145	4145	0
330	20230707	152200	945103585	4145	4145	4145	4145	0
331	20230707	152100	945103585	4145	4145	4145	4145	0
332	20230707	152000	945103585	4145	4145	4145	4145	0
333	20230707	151900	945103585	4145	4145	4145	4140	1401
334	20230707	151800	939296690	4145	4145	4145	4140	81
335	20230707	151700	938960950	4140	4140	4145	4140	355
336	20230707	151600	937491245	4140	4135	4140	4135	225
337	20230707	151500	936560865	4140	4140	4145	4140	255
338	20230707	151400	935504595	4145	4145	4145	4140	1335
339	20230707	151300	929977680	4145	4140	4145	4140	552
340	20230707	151200	927692385	4145	4145	4145	4145	1
341	20230707	151100	927688240	4145	4140	4145	4140	470
342	20230707	151000	925740730	4140	4135	4140	4135	1586
343	20230707	150900	919177935	4135	4135	4140	4135	320
344	20230707	150800	917854730	4135	4130	4135	4130	1742
345	20230707	150700	910660265	4125	4130	4130	4125	260
346	20230707	150600	909586470	4135	4135	4135	4135	0
347	20230707	150500	909586470	4135	4125	4135	4125	101
348	20230707	150400	909169835	4125	4135	4135	4125	130
349	20230707	150300	908633135	4140	4140	4140	4140	0
350	20230707	150200	908633135	4140	4135	4140	4135	38
351	20230707	150100	908476000	4140	4140	4140	4140	383
352	20230707	150000	906890380	4140	4130	4140	4130	503
353	20230707	145900	904812950	4130	4135	4140	4130	51
354	20230707	145800	904602065	4140	4125	4140	4125	285
355	20230707	145700	903424905	4130	4155	4155	4130	710
356	20230707	145600	900489040	4135	4155	4155	4135	251
357	20230707	145500	899450605	4145	4145	4145	4145	0
358	20230707	145400	899450605	4145	4145	4145	4145	10
359	20230707	145300	899409155	4155	4155	4155	4155	50
360	20230707	145200	899201405	4155	4155	4155	4155	0
361	20230707	145100	899201405	4155	4145	4155	4145	2
362	20230707	145000	899193105	4155	4150	4155	4150	484
363	20230707	144900	897184500	4165	4165	4165	4165	4
364	20230707	144800	897167840	4165	4160	4165	4155	1027
365	20230707	144700	892895510	4160	4160	4160	4160	91
366	20230707	144600	892516950	4160	4155	4160	4155	241
367	20230707	144500	891515075	4165	4165	4165	4165	0
368	20230707	144400	891515075	4165	4165	4165	4165	0
369	20230707	144300	891515075	4165	4155	4165	4150	928
370	20230707	144200	887663830	4170	4150	4170	4150	770
371	20230707	144100	884468290	4150	4145	4150	4145	909
372	20230707	144000	880696090	4150	4135	4150	4135	312
373	20230707	143900	879403890	4140	4140	4140	4140	0
374	20230707	143800	879403890	4140	4135	4140	4135	2
375	20230707	143700	879395615	4145	4140	4150	4140	248
376	20230707	143600	878368875	4140	4140	4140	4140	101
377	20230707	143500	877950735	4140	4115	4140	4115	3727
378	20230707	143400	862586350	4110	4115	4115	4110	100
379	20230707	143300	862175345	4105	4105	4115	4105	1406
380	20230707	143200	856403105	4115	4105	4115	4105	2
381	20230707	143100	856394885	4115	4115	4115	4115	1
382	20230707	143000	856390770	4115	4100	4115	4100	4
383	20230707	142900	856374325	4115	4100	4115	4100	52
384	20230707	142800	856161095	4115	4105	4115	4105	3408
385	20230707	142700	842171245	4105	4105	4105	4105	1
386	20230707	142600	842167140	4100	4100	4100	4100	0
387	20230707	142500	842167140	4100	4100	4100	4100	120
388	20230707	142400	841675140	4115	4115	4115	4115	49
389	20230707	142300	841473505	4115	4115	4115	4115	51
390	20230707	142200	841263640	4110	4110	4110	4110	1049
391	20230707	142100	836952250	4110	4110	4110	4110	0
392	20230707	142000	836952250	4110	4100	4110	4100	106
393	20230707	141900	836517640	4110	4105	4110	4105	251
394	20230707	141800	835487280	4110	4110	4110	4110	0
395	20230707	141700	835487280	4110	4105	4110	4105	520
396	20230707	141600	833351330	4110	4110	4110	4110	0
397	20230707	141500	833351330	4110	4110	4110	4110	24
398	20230707	141400	833252690	4110	4110	4110	4110	1
399	20230707	141300	833248580	4095	4105	4105	4095	2526
400	20230707	141200	822897320	4105	4105	4105	4105	0
401	20230707	141100	822897320	4105	4105	4105	4105	0
402	20230707	141000	822897320	4105	4100	4105	4090	838
403	20230707	140900	819464610	4100	4100	4100	4100	557
404	20230707	140800	817180910	4105	4105	4105	4105	174
405	20230707	140700	816466640	4110	4105	4110	4105	279
406	20230707	140600	815320460	4105	4100	4105	4100	25
407	20230707	140500	815217955	4100	4100	4100	4090	2660
408	20230707	140400	804321270	4100	4100	4100	4100	606
409	20230707	140300	801836670	4100	4100	4100	4100	165
410	20230707	140200	801160170	4100	4100	4105	4100	241
411	20230707	140100	800172065	4100	4100	4100	4095	42
412	20230707	140000	800000055	4105	4100	4105	4100	1049
413	20230707	135900	795699150	4100	4100	4100	4100	2
414	20230707	135800	795690950	4105	4105	4105	4105	50
415	20230707	135700	795485700	4095	4095	4095	4095	17
416	20230707	135600	795416085	4095	4100	4100	4095	329
417	20230707	135500	794067190	4110	4110	4110	4110	0
418	20230707	135400	794067190	4110	4105	4110	4105	859
419	20230707	135300	790540990	4105	4105	4105	4105	152
420	20230707	135200	789917030	4105	4105	4105	4105	921
421	20230707	135100	786136325	4105	4110	4110	4105	70
422	20230707	135000	785848970	4110	4110	4110	4110	5
423	20230707	134900	785828420	4105	4105	4105	4105	0
424	20230707	134800	785828420	4105	4105	4105	4105	1
425	20230707	134700	785824315	4110	4110	4110	4110	15
426	20230707	134600	785762665	4110	4110	4110	4110	55
427	20230707	134500	785536615	4110	4110	4110	4100	30
428	20230707	134400	785413325	4110	4110	4110	4110	1
429	20230707	134300	785409215	4100	4100	4100	4100	1
430	20230707	134200	785405115	4110	4110	4110	4110	1
431	20230707	134100	785401005	4100	4105	4110	4100	434
432	20230707	134000	783618585	4105	4105	4105	4105	30
433	20230707	133900	783495435	4105	4110	4110	4105	21
434	20230707	133800	783409165	4110	4110	4110	4110	1
435	20230707	133700	783405055	4095	4095	4095	4095	26
436	20230707	133600	783298585	4095	4110	4110	4095	336
437	20230707	133500	781919640	4110	4110	4110	4110	5
438	20230707	133400	781899090	4115	4115	4115	4115	1
439	20230707	133300	781894975	4110	4110	4110	4110	136
440	20230707	133200	781336015	4110	4110	4110	4110	37
441	20230707	133100	781183945	4120	4120	4120	4120	1
442	20230707	133000	781179825	4115	4100	4115	4095	1030
443	20230707	132900	776957125	4120	4120	4120	4120	1
444	20230707	132800	776953005	4105	4105	4105	4105	15
445	20230707	132700	776891430	4105	4105	4105	4105	11
446	20230707	132600	776846275	4100	4100	4100	4100	1
447	20230707	132500	776842175	4100	4100	4100	4100	1392
448	20230707	132400	771134975	4105	4105	4105	4105	0
449	20230707	132300	771134975	4105	4105	4105	4105	25
450	20230707	132200	771032350	4105	4105	4105	4105	6
451	20230707	132100	771007720	4105	4105	4105	4105	209
452	20230707	132000	770149775	4105	4105	4105	4105	0
453	20230707	131900	770149775	4105	4105	4105	4105	352
454	20230707	131800	768704815	4105	4105	4105	4105	0
455	20230707	131700	768704815	4105	4105	4105	4105	300
456	20230707	131600	767473315	4110	4110	4110	4110	0
457	20230707	131500	767473315	4110	4110	4110	4110	7
458	20230707	131400	767444545	4105	4105	4105	4105	1
459	20230707	131300	767440440	4105	4115	4115	4105	297
460	20230707	131200	766218825	4115	4115	4115	4115	7
461	20230707	131100	766190020	4125	4125	4125	4125	0
462	20230707	131000	766190020	4125	4125	4125	4125	0
463	20230707	130900	766190020	4125	4125	4125	4125	0
464	20230707	130800	766190020	4125	4125	4125	4125	1
465	20230707	130700	766185895	4105	4105	4105	4105	0
466	20230707	130600	766185895	4105	4110	4110	4105	329
467	20230707	130500	764835100	4105	4105	4105	4105	0
468	20230707	130400	764835100	4105	4105	4105	4105	0
469	20230707	130300	764835100	4105	4105	4105	4105	32
470	20230707	130200	764703740	4105	4105	4105	4105	551
471	20230707	130100	762441885	4105	4110	4110	4105	251
472	20230707	130000	761410280	4110	4135	4135	4110	13
473	20230707	125900	761356560	4110	4110	4110	4110	0
474	20230707	125800	761356560	4110	4135	4135	4110	70
475	20230707	125700	761068610	4135	4135	4135	4135	0
476	20230707	125600	761068610	4135	4135	4135	4135	10
477	20230707	125500	761027260	4135	4110	4135	4110	3
478	20230707	125400	761014905	4110	4130	4135	4110	1000
479	20230707	125300	756904160	4135	4135	4135	4135	0
480	20230707	125200	756904160	4135	4135	4135	4135	10
481	20230707	125100	756862810	4130	4130	4130	4130	54
482	20230707	125000	756639790	4130	4110	4130	4110	26
483	20230707	124900	756532730	4130	4130	4130	4130	0
484	20230707	124800	756532730	4130	4130	4130	4130	10
485	20230707	124700	756491430	4110	4125	4125	4110	1014
486	20230707	124600	752319665	4125	4115	4125	4115	178
487	20230707	124500	751586375	4120	4135	4135	4115	1270
488	20230707	124400	746350895	4130	4130	4135	4130	86
489	20230707	124300	745995665	4130	4135	4135	4130	172
490	20230707	124200	745284700	4135	4130	4135	4130	25
491	20230707	124100	745181395	4130	4130	4130	4130	51
492	20230707	124000	744970765	4130	4130	4135	4130	301
493	20230707	123900	743727550	4135	4130	4140	4130	864
494	20230707	123800	740159215	4140	4140	4140	4140	10
495	20230707	123700	740117815	4140	4140	4140	4140	0
496	20230707	123600	740117815	4140	4140	4140	4140	10
497	20230707	123500	740076415	4140	4140	4140	4140	0
498	20230707	123400	740076415	4140	4135	4140	4135	12
499	20230707	123300	740026790	4135	4135	4135	4130	507
500	20230707	123200	737930370	4130	4135	4135	4130	559
501	20230707	123100	735618950	4135	4130	4135	4130	110
502	20230707	123000	735164390	4135	4135	4135	4135	0
503	20230707	122900	735164390	4135	4135	4135	4135	161
504	20230707	122800	734498655	4105	4115	4140	4105	1555
505	20230707	122700	728106195	4110	4150	4150	4110	1525
506	20230707	122600	721830445	4120	4150	4150	4115	3307
507	20230707	122500	708163490	4115	4140	4150	4115	5276
508	20230707	122400	686370280	4135	4135	4135	4135	1430
509	20230707	122300	680457230	4135	4130	4135	4125	2110
510	20230707	122200	671740380	4130	4110	4130	4110	2997
511	20230707	122100	659409110	4110	4120	4120	4110	191
512	20230707	122000	658624000	4120	4120	4120	4120	1
513	20230707	121900	658619880	4120	4120	4120	4120	356
514	20230707	121800	657153160	4120	4120	4120	4120	361
515	20230707	121700	655665840	4120	4120	4120	4120	11
516	20230707	121600	655620520	4120	4105	4120	4105	2869
517	20230707	121500	643813610	4105	4105	4105	4105	49
518	20230707	121400	643612465	4100	4100	4100	4100	16
519	20230707	121300	643546865	4105	4100	4105	4095	2026
520	20230707	121200	635234040	4105	4105	4105	4105	0
521	20230707	121100	635234040	4105	4100	4105	4100	18
522	20230707	121000	635160160	4105	4105	4105	4105	504
523	20230707	120900	633091240	4110	4110	4110	4110	313
524	20230707	120800	631804810	4115	4115	4115	4115	50
525	20230707	120700	631599060	4120	4110	4120	4110	333
526	20230707	120600	630228985	4115	4115	4115	4115	3
527	20230707	120500	630216640	4115	4115	4115	4115	167
528	20230707	120400	629529435	4115	4110	4115	4110	72
529	20230707	120300	629233455	4120	4120	4120	4120	10
530	20230707	120200	629192255	4120	4120	4120	4120	10
531	20230707	120100	629151055	4120	4110	4120	4110	14
532	20230707	120000	629093450	4115	4115	4115	4115	60
533	20230707	115900	628846550	4115	4115	4115	4115	0
534	20230707	115800	628846550	4115	4115	4115	4115	10
535	20230707	115700	628805400	4115	4115	4115	4115	75
536	20230707	115600	628496775	4120	4120	4120	4120	60
537	20230707	115500	628249575	4120	4115	4120	4115	5
538	20230707	115400	628228995	4120	4115	4120	4115	491
539	20230707	115300	626208480	4105	4110	4110	4105	76
540	20230707	115200	625896180	4115	4110	4115	4110	46
541	20230707	115100	625707070	4110	4110	4110	4110	153
542	20230707	115000	625078240	4110	4110	4115	4110	225
543	20230707	114900	624153435	4115	4115	4115	4110	816
544	20230707	114800	620795745	4115	4115	4115	4110	73
545	20230707	114700	620495415	4115	4115	4115	4115	0
546	20230707	114600	620495415	4115	4115	4115	4115	360
547	20230707	114500	619014015	4115	4115	4115	4115	9
548	20230707	114400	618976980	4115	4120	4120	4115	67
549	20230707	114300	618701020	4125	4120	4125	4120	969
550	20230707	114200	614708735	4120	4120	4120	4120	11
551	20230707	114100	614663415	4120	4120	4120	4120	0
552	20230707	114000	614663415	4120	4120	4120	4120	10
553	20230707	113900	614622215	4120	4120	4120	4120	3
554	20230707	113800	614609855	4120	4115	4120	4115	311
555	20230707	113700	613330035	4115	4115	4115	4115	2470
556	20230707	113600	603165985	4105	4105	4105	4105	4
557	20230707	113500	603149565	4110	4100	4110	4100	1523
558	20230707	113400	596902835	4110	4105	4110	4100	242
559	20230707	113300	595910225	4105	4100	4110	4100	226
560	20230707	113200	594983470	4105	4105	4105	4105	701
561	20230707	113100	592105865	4105	4110	4110	4105	11
562	20230707	113000	592060660	4110	4110	4110	4110	0
563	20230707	112900	592060660	4110	4110	4115	4110	529
564	20230707	112800	589886420	4115	4115	4115	4115	0
565	20230707	112700	589886420	4115	4115	4115	4115	10
566	20230707	112600	589845270	4115	4110	4115	4110	17
567	20230707	112500	589775395	4100	4110	4110	4100	25
568	20230707	112400	589672795	4110	4100	4110	4100	2
569	20230707	112300	589664585	4110	4110	4110	4110	13
570	20230707	112200	589611155	4110	4110	4110	4110	1
571	20230707	112100	589607045	4100	4110	4110	4100	1239
572	20230707	112000	584514765	4110	4080	4110	4080	501
573	20230707	111900	582455685	4110	4110	4110	4110	510
574	20230707	111800	580359585	4075	4085	4085	4075	2000
575	20230707	111700	572203640	4105	4110	4110	4105	20
576	20230707	111600	572121490	4075	4110	4110	4075	2294
577	20230707	111500	562758370	4110	4085	4110	4085	281
578	20230707	111400	561609710	4115	4115	4115	4115	1
579	20230707	111300	561605595	4080	4115	4115	4080	2065
580	20230707	111200	553177985	4115	4110	4115	4110	350
581	20230707	111100	551737985	4110	4090	4110	4090	35
582	20230707	111000	551594635	4080	4085	4085	4080	545
583	20230707	110900	549371020	4110	4110	4110	4075	2011
584	20230707	110800	541167540	4115	4115	4115	4115	0
585	20230707	110700	541167540	4115	4115	4115	4115	11
586	20230707	110600	541122275	4090	4110	4115	4090	562
587	20230707	110500	538822195	4115	4090	4115	4090	501
588	20230707	110400	536773080	4115	4115	4115	4115	10
589	20230707	110300	536731930	4090	4110	4110	4090	499
590	20230707	110200	534684830	4115	4115	4115	4115	10
591	20230707	110100	534643680	4105	4105	4105	4105	0
592	20230707	110000	534643680	4105	4105	4115	4105	696
593	20230707	105900	531786390	4105	4105	4105	4105	670
594	20230707	105800	529036040	4115	4115	4115	4110	441
595	20230707	105700	527222475	4115	4115	4115	4115	150
596	20230707	105600	526605225	4115	4110	4115	4110	110
597	20230707	105500	526153075	4100	4105	4105	4100	488
598	20230707	105400	524150235	4115	4115	4115	4115	10
599	20230707	105300	524109085	4115	4110	4115	4110	223
600	20230707	105200	523192440	4115	4100	4115	4100	360
601	20230707	105100	521715380	4100	4100	4100	4100	50
602	20230707	105000	521510380	4105	4105	4105	4105	10
603	20230707	104900	521469330	4105	4105	4105	4105	46
604	20230707	104800	521280500	4105	4110	4120	4075	27133
605	20230707	104700	410462605	4120	4120	4120	4120	0
606	20230707	104600	410462605	4120	4120	4120	4120	13
607	20230707	104500	410409045	4120	4115	4120	4110	15
608	20230707	104400	410347290	4120	4115	4120	4115	476
609	20230707	104300	408388500	4115	4115	4115	4115	69
610	20230707	104200	408104565	4115	4120	4120	4115	1869
611	20230707	104100	400404670	4120	4115	4120	4115	35
612	20230707	104000	400260640	4115	4115	4120	4110	298
613	20230707	103900	399034400	4115	4110	4115	4110	11
614	20230707	103800	398989140	4115	4115	4115	4110	44
615	20230707	103700	398808085	4120	4120	4120	4120	11
616	20230707	103600	398762765	4120	4120	4120	4120	44
617	20230707	103500	398581485	4120	4115	4120	4110	621
618	20230707	103400	396026280	4120	4130	4130	4120	600
619	20230707	103300	393553570	4130	4130	4130	4130	65
620	20230707	103200	393285120	4130	4130	4130	4130	15
621	20230707	103100	393223170	4135	4125	4135	4125	79
622	20230707	103000	392897195	4135	4140	4140	4135	22
623	20230707	102900	392806155	4140	4120	4140	4120	1887
624	20230707	102800	385022270	4125	4130	4145	4120	34
625	20230707	102700	384881825	4145	4130	4145	4130	20
626	20230707	102600	384799155	4130	4135	4145	4130	494
627	20230707	102500	382758885	4145	4130	4145	4130	6
628	20230707	102400	382734070	4120	4130	4145	4120	106
629	20230707	102300	382296315	4145	4130	4145	4130	12
630	20230707	102200	382246590	4145	4145	4145	4145	0
631	20230707	102100	382246590	4145	4145	4145	4145	178
632	20230707	102000	381508780	4145	4145	4150	4130	607
633	20230707	101900	378995325	4150	4155	4165	4140	394
634	20230707	101800	377361175	4165	4160	4165	4160	13
635	20230707	101700	377307080	4160	4160	4160	4160	11
636	20230707	101600	377261320	4160	4150	4160	4150	525
637	20230707	101500	375077810	4150	4145	4150	4145	504
638	20230707	101400	372986260	4145	4150	4150	4140	13
639	20230707	101300	372932330	4150	4140	4150	4140	983
640	20230707	101200	368862590	4140	4140	4140	4135	37
641	20230707	101100	368709585	4140	4135	4140	4120	71
642	20230707	101000	368415940	4135	4140	4140	4135	51
643	20230707	100900	368205050	4135	4110	4140	4110	709
644	20230707	100800	365280675	4120	4115	4120	4110	88
645	20230707	100700	364918555	4125	4125	4125	4120	247
646	20230707	100600	363899685	4125	4100	4125	4100	165
647	20230707	100500	363222930	4105	4125	4130	4095	10450
648	20230707	100400	320311685	4140	4120	4140	4120	135
649	20230707	100300	319755245	4120	4135	4140	4120	6072
650	20230707	100200	294726730	4135	4140	4140	4125	2012
651	20230707	100100	286427055	4140	4140	4140	4140	171
652	20230707	100000	285719115	4130	4140	4140	4130	1026
653	20230707	095900	281481475	4125	4135	4150	4125	3001
654	20230707	095800	269092825	4135	4160	4160	4135	621
655	20230707	095700	266521145	4160	4160	4160	4160	20
656	20230707	095600	266437945	4160	4160	4160	4160	44
657	20230707	095500	266254905	4160	4145	4160	4145	141
658	20230707	095400	265670445	4160	4155	4165	4155	12
659	20230707	095300	265620525	4155	4155	4155	4155	10
660	20230707	095200	265578975	4155	4150	4155	4150	161
661	20230707	095100	264910770	4160	4160	4160	4160	1
662	20230707	095000	264906610	4160	4155	4160	4155	30
663	20230707	094900	264781905	4160	4155	4160	4155	109
664	20230707	094800	264329005	4155	4155	4160	4155	208
665	20230707	094700	263464735	4165	4165	4165	4165	0
666	20230707	094600	263464735	4165	4150	4165	4125	5220
667	20230707	094500	241877410	4150	4175	4175	4150	2
668	20230707	094400	241869085	4150	4150	4150	4150	783
669	20230707	094300	238619635	4150	4175	4175	4150	307
670	20230707	094200	237337960	4175	4180	4180	4175	19
671	20230707	094100	237258630	4140	4175	4175	4140	1964
672	20230707	094000	229104685	4180	4180	4185	4180	216
673	20230707	093900	228201800	4180	4165	4180	4165	607
674	20230707	093800	225673100	4145	4165	4165	4145	576
675	20230707	093700	223284480	4170	4160	4170	4160	797
676	20230707	093600	219966930	4160	4160	4160	4160	71
677	20230707	093500	219671570	4160	4160	4160	4140	153
678	20230707	093400	219035110	4160	4150	4160	4140	554
679	20230707	093300	216733170	4140	4135	4155	4135	1093
680	20230707	093200	212199600	4135	4145	4145	4130	1602
681	20230707	093100	205575330	4135	4135	4145	4135	401
682	20230707	093000	203914575	4145	4135	4145	4135	2
683	20230707	092900	203906295	4135	4150	4150	4135	108
684	20230707	092800	203459450	4135	4145	4150	4135	454
685	20230707	092700	201576045	4140	4140	4150	4120	2228
686	20230707	092600	192379630	4145	4165	4165	4145	101
687	20230707	092500	191960965	4160	4150	4165	4145	632
688	20230707	092400	189339345	4150	4145	4150	4130	1601
689	20230707	092300	182708300	4140	4110	4140	4110	2471
690	20230707	092200	172540075	4110	4150	4150	4105	9447
691	20230707	092100	133591090	4140	4140	4150	4135	583
692	20230707	092000	131177055	4140	4150	4180	4140	1847
693	20230707	091900	123522100	4180	4175	4180	4150	2736
694	20230707	091800	112157310	4180	4180	4180	4165	452
695	20230707	091700	110274610	4170	4170	4170	4160	890
696	20230707	091600	106565545	4170	4185	4185	4170	301
697	20230707	091500	105310360	4165	4185	4185	4165	2123
698	20230707	091400	96448495	4180	4200	4200	4180	596
699	20230707	091300	93954110	4185	4200	4200	4185	1888
700	20230707	091200	86027895	4190	4200	4200	4190	161
701	20230707	091100	85351715	4200	4225	4230	4200	590
702	20230707	091000	82871280	4200	4225	4245	4200	2333
703	20230707	090900	73020740	4225	4245	4250	4220	883
704	20230707	090800	69271450	4250	4230	4260	4220	1406
705	20230707	090700	63286180	4230	4220	4230	4220	924
706	20230707	090600	59386890	4220	4195	4220	4195	1096
707	20230707	090500	54765730	4185	4200	4200	4185	321
708	20230707	090400	53417545	4180	4200	4200	4180	2509
709	20230707	090300	42912725	4200	4200	4200	4200	320
710	20230707	090200	41568725	4200	4160	4200	4160	497
711	20230707	090100	39482845	4170	4170	4170	4170	573
712	20230707	090000	37093435	4195	4175	4195	4170	8880