KissMeData/448730/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205900	410729480	5030	5030	5030	5030	4100
3	20230707	205800	410729480	5030	5030	5030	5030	0
4	20230707	205700	410729480	5030	5030	5030	5030	0
5	20230707	205600	410729480	5030	5030	5030	5030	0
6	20230707	205500	410729480	5030	5030	5030	5030	0
7	20230707	205400	410729480	5030	5030	5030	5030	0
8	20230707	205300	410729480	5030	5030	5030	5030	0
9	20230707	205200	410729480	5030	5030	5030	5030	0
10	20230707	205100	410729480	5030	5030	5030	5030	0
11	20230707	205000	410729480	5030	5030	5030	5030	0
12	20230707	204900	410729480	5030	5030	5030	5030	0
13	20230707	204800	410729480	5030	5030	5030	5030	0
14	20230707	204700	410729480	5030	5030	5030	5030	0
15	20230707	204600	410729480	5030	5030	5030	5030	0
16	20230707	204500	410729480	5030	5030	5030	5030	0
17	20230707	204400	410729480	5030	5030	5030	5030	0
18	20230707	204300	410729480	5030	5030	5030	5030	0
19	20230707	204200	410729480	5030	5030	5030	5030	0
20	20230707	204100	410729480	5030	5030	5030	5030	0
21	20230707	204000	410729480	5030	5030	5030	5030	0
22	20230707	203900	410729480	5030	5030	5030	5030	0
23	20230707	203800	410729480	5030	5030	5030	5030	0
24	20230707	203700	410729480	5030	5030	5030	5030	0
25	20230707	203600	410729480	5030	5030	5030	5030	0
26	20230707	203500	410729480	5030	5030	5030	5030	0
27	20230707	203400	410729480	5030	5030	5030	5030	0
28	20230707	203300	410729480	5030	5030	5030	5030	0
29	20230707	203200	410729480	5030	5030	5030	5030	0
30	20230707	203100	410729480	5030	5030	5030	5030	0
31	20230707	203000	410729480	5030	5030	5030	5030	0
32	20230707	202900	410729480	5030	5030	5030	5030	4100
33	20230707	202800	410729480	5030	5030	5030	5030	0
34	20230707	202700	410729480	5030	5030	5030	5030	0
35	20230707	202600	410729480	5030	5030	5030	5030	0
36	20230707	202500	410729480	5030	5030	5030	5030	0
37	20230707	202400	410729480	5030	5030	5030	5030	0
38	20230707	202300	410729480	5030	5030	5030	5030	0
39	20230707	202200	410729480	5030	5030	5030	5030	0
40	20230707	202100	410729480	5030	5030	5030	5030	0
41	20230707	202000	410729480	5030	5030	5030	5030	0
42	20230707	201900	410729480	5030	5030	5030	5030	0
43	20230707	201800	410729480	5030	5030	5030	5030	0
44	20230707	201700	410729480	5030	5030	5030	5030	0
45	20230707	201600	410729480	5030	5030	5030	5030	0
46	20230707	201500	410729480	5030	5030	5030	5030	0
47	20230707	201400	410729480	5030	5030	5030	5030	0
48	20230707	201300	410729480	5030	5030	5030	5030	0
49	20230707	201200	410729480	5030	5030	5030	5030	0
50	20230707	201100	410729480	5030	5030	5030	5030	0
51	20230707	201000	410729480	5030	5030	5030	5030	0
52	20230707	200900	410729480	5030	5030	5030	5030	0
53	20230707	200800	410729480	5030	5030	5030	5030	0
54	20230707	200700	410729480	5030	5030	5030	5030	0
55	20230707	200600	410729480	5030	5030	5030	5030	0
56	20230707	200500	410729480	5030	5030	5030	5030	0
57	20230707	200400	410729480	5030	5030	5030	5030	0
58	20230707	200300	410729480	5030	5030	5030	5030	0
59	20230707	200200	410729480	5030	5030	5030	5030	0
60	20230707	200100	410729480	5030	5030	5030	5030	0
61	20230707	200000	410729480	5030	5030	5030	5030	0
62	20230707	195900	410729480	5030	5030	5030	5030	4100
63	20230707	195800	410729480	5030	5030	5030	5030	0
64	20230707	195700	410729480	5030	5030	5030	5030	0
65	20230707	195600	410729480	5030	5030	5030	5030	0
66	20230707	195500	410729480	5030	5030	5030	5030	0
67	20230707	195400	410729480	5030	5030	5030	5030	0
68	20230707	195300	410729480	5030	5030	5030	5030	0
69	20230707	195200	410729480	5030	5030	5030	5030	0
70	20230707	195100	410729480	5030	5030	5030	5030	0
71	20230707	195000	410729480	5030	5030	5030	5030	0
72	20230707	194900	410729480	5030	5030	5030	5030	0
73	20230707	194800	410729480	5030	5030	5030	5030	0
74	20230707	194700	410729480	5030	5030	5030	5030	0
75	20230707	194600	410729480	5030	5030	5030	5030	0
76	20230707	194500	410729480	5030	5030	5030	5030	0
77	20230707	194400	410729480	5030	5030	5030	5030	0
78	20230707	194300	410729480	5030	5030	5030	5030	0
79	20230707	194200	410729480	5030	5030	5030	5030	0
80	20230707	194100	410729480	5030	5030	5030	5030	0
81	20230707	194000	410729480	5030	5030	5030	5030	0
82	20230707	193900	410729480	5030	5030	5030	5030	0
83	20230707	193800	410729480	5030	5030	5030	5030	0
84	20230707	193700	410729480	5030	5030	5030	5030	0
85	20230707	193600	410729480	5030	5030	5030	5030	0
86	20230707	193500	410729480	5030	5030	5030	5030	0
87	20230707	193400	410729480	5030	5030	5030	5030	0
88	20230707	193300	410729480	5030	5030	5030	5030	0
89	20230707	193200	410729480	5030	5030	5030	5030	0
90	20230707	193100	410729480	5030	5030	5030	5030	0
91	20230707	193000	410729480	5030	5030	5030	5030	0
92	20230707	192900	410729480	5030	5030	5030	5030	4100
93	20230707	192800	410729480	5030	5030	5030	5030	0
94	20230707	192700	410729480	5030	5030	5030	5030	0
95	20230707	192600	410729480	5030	5030	5030	5030	0
96	20230707	192500	410729480	5030	5030	5030	5030	0
97	20230707	192400	410729480	5030	5030	5030	5030	0
98	20230707	192300	410729480	5030	5030	5030	5030	0
99	20230707	192200	410729480	5030	5030	5030	5030	0
100	20230707	192100	410729480	5030	5030	5030	5030	0
101	20230707	192000	410729480	5030	5030	5030	5030	0
102	20230707	191900	410729480	5030	5030	5030	5030	0
103	20230707	191800	410729480	5030	5030	5030	5030	0
104	20230707	191700	410729480	5030	5030	5030	5030	0
105	20230707	191600	410729480	5030	5030	5030	5030	0
106	20230707	191500	410729480	5030	5030	5030	5030	0
107	20230707	191400	410729480	5030	5030	5030	5030	0
108	20230707	191300	410729480	5030	5030	5030	5030	0
109	20230707	191200	410729480	5030	5030	5030	5030	0
110	20230707	191100	410729480	5030	5030	5030	5030	0
111	20230707	191000	410729480	5030	5030	5030	5030	0
112	20230707	190900	410729480	5030	5030	5030	5030	0
113	20230707	190800	410729480	5030	5030	5030	5030	0
114	20230707	190700	410729480	5030	5030	5030	5030	0
115	20230707	190600	410729480	5030	5030	5030	5030	0
116	20230707	190500	410729480	5030	5030	5030	5030	0
117	20230707	190400	410729480	5030	5030	5030	5030	0
118	20230707	190300	410729480	5030	5030	5030	5030	0
119	20230707	190200	410729480	5030	5030	5030	5030	0
120	20230707	190100	410729480	5030	5030	5030	5030	0
121	20230707	190000	410729480	5030	5030	5030	5030	0
122	20230707	185900	410729480	5030	5030	5030	5030	4100
123	20230707	185800	410729480	5030	5030	5030	5030	0
124	20230707	185700	410729480	5030	5030	5030	5030	0
125	20230707	185600	410729480	5030	5030	5030	5030	0
126	20230707	185500	410729480	5030	5030	5030	5030	0
127	20230707	185400	410729480	5030	5030	5030	5030	0
128	20230707	185300	410729480	5030	5030	5030	5030	0
129	20230707	185200	410729480	5030	5030	5030	5030	0
130	20230707	185100	410729480	5030	5030	5030	5030	0
131	20230707	185000	410729480	5030	5030	5030	5030	0
132	20230707	184900	410729480	5030	5030	5030	5030	0
133	20230707	184800	410729480	5030	5030	5030	5030	0
134	20230707	184700	410729480	5030	5030	5030	5030	0
135	20230707	184600	410729480	5030	5030	5030	5030	0
136	20230707	184500	410729480	5030	5030	5030	5030	0
137	20230707	184400	410729480	5030	5030	5030	5030	0
138	20230707	184300	410729480	5030	5030	5030	5030	0
139	20230707	184200	410729480	5030	5030	5030	5030	0
140	20230707	184100	410729480	5030	5030	5030	5030	0
141	20230707	184000	410729480	5030	5030	5030	5030	0
142	20230707	183900	410729480	5030	5030	5030	5030	0
143	20230707	183800	410729480	5030	5030	5030	5030	0
144	20230707	183700	410729480	5030	5030	5030	5030	0
145	20230707	183600	410729480	5030	5030	5030	5030	0
146	20230707	183500	410729480	5030	5030	5030	5030	0
147	20230707	183400	410729480	5030	5030	5030	5030	0
148	20230707	183300	410729480	5030	5030	5030	5030	0
149	20230707	183200	410729480	5030	5030	5030	5030	0
150	20230707	183100	410729480	5030	5030	5030	5030	0
151	20230707	183000	410729480	5030	5030	5030	5030	0
152	20230707	182900	410729480	5030	5030	5030	5030	4100
153	20230707	182800	410729480	5030	5030	5030	5030	0
154	20230707	182700	410729480	5030	5030	5030	5030	0
155	20230707	182600	410729480	5030	5030	5030	5030	0
156	20230707	182500	410729480	5030	5030	5030	5030	0
157	20230707	182400	410729480	5030	5030	5030	5030	0
158	20230707	182300	410729480	5030	5030	5030	5030	0
159	20230707	182200	410729480	5030	5030	5030	5030	0
160	20230707	182100	410729480	5030	5030	5030	5030	0
161	20230707	182000	410729480	5030	5030	5030	5030	0
162	20230707	181900	410729480	5030	5030	5030	5030	0
163	20230707	181800	410729480	5030	5030	5030	5030	0
164	20230707	181700	410729480	5030	5030	5030	5030	0
165	20230707	181600	410729480	5030	5030	5030	5030	0
166	20230707	181500	410729480	5030	5030	5030	5030	0
167	20230707	181400	410729480	5030	5030	5030	5030	0
168	20230707	181300	410729480	5030	5030	5030	5030	0
169	20230707	181200	410729480	5030	5030	5030	5030	0
170	20230707	181100	410729480	5030	5030	5030	5030	0
171	20230707	181000	410729480	5030	5030	5030	5030	0
172	20230707	180900	410729480	5030	5030	5030	5030	0
173	20230707	180800	410729480	5030	5030	5030	5030	0
174	20230707	180700	410729480	5030	5030	5030	5030	0
175	20230707	180600	410729480	5030	5030	5030	5030	0
176	20230707	180500	410729480	5030	5030	5030	5030	0
177	20230707	180400	410729480	5030	5030	5030	5030	0
178	20230707	180300	410729480	5030	5030	5030	5030	0
179	20230707	180200	410729480	5030	5030	5030	5030	0
180	20230707	180100	410729480	5030	5030	5030	5030	0
181	20230707	180000	410729480	5030	5030	5030	5030	0
182	20230707	175900	410729480	5030	5030	5030	5030	4100
183	20230707	175800	410729480	5030	5030	5030	5030	0
184	20230707	175700	410729480	5030	5030	5030	5030	0
185	20230707	175600	410729480	5030	5030	5030	5030	0
186	20230707	175500	410729480	5030	5030	5030	5030	0
187	20230707	175400	410729480	5030	5030	5030	5030	0
188	20230707	175300	410729480	5030	5030	5030	5030	0
189	20230707	175200	410729480	5030	5030	5030	5030	0
190	20230707	175100	410729480	5030	5030	5030	5030	0
191	20230707	175000	410729480	5030	5030	5030	5030	0
192	20230707	174900	410729480	5030	5030	5030	5030	0
193	20230707	174800	410729480	5030	5030	5030	5030	0
194	20230707	174700	410729480	5030	5030	5030	5030	0
195	20230707	174600	410729480	5030	5030	5030	5030	0
196	20230707	174500	410729480	5030	5030	5030	5030	0
197	20230707	174400	410729480	5030	5030	5030	5030	0
198	20230707	174300	410729480	5030	5030	5030	5030	0
199	20230707	174200	410729480	5030	5030	5030	5030	0
200	20230707	174100	410729480	5030	5030	5030	5030	0
201	20230707	174000	410729480	5030	5030	5030	5030	0
202	20230707	173900	410729480	5030	5030	5030	5030	0
203	20230707	173800	410729480	5030	5030	5030	5030	0
204	20230707	173700	410729480	5030	5030	5030	5030	0
205	20230707	173600	410729480	5030	5030	5030	5030	0
206	20230707	173500	410729480	5030	5030	5030	5030	0
207	20230707	173400	410729480	5030	5030	5030	5030	0
208	20230707	173300	410729480	5030	5030	5030	5030	0
209	20230707	173200	410729480	5030	5030	5030	5030	0
210	20230707	173100	410729480	5030	5030	5030	5030	0
211	20230707	173000	410729480	5030	5030	5030	5030	0
212	20230707	172900	410729480	5030	5030	5030	5030	4100
213	20230707	172800	410729480	5030	5030	5030	5030	0
214	20230707	172700	410729480	5030	5030	5030	5030	0
215	20230707	172600	410729480	5030	5030	5030	5030	0
216	20230707	172500	410729480	5030	5030	5030	5030	0
217	20230707	172400	410729480	5030	5030	5030	5030	0
218	20230707	172300	410729480	5030	5030	5030	5030	0
219	20230707	172200	410729480	5030	5030	5030	5030	0
220	20230707	172100	410729480	5030	5030	5030	5030	0
221	20230707	172000	410729480	5030	5030	5030	5030	0
222	20230707	171900	410729480	5030	5030	5030	5030	0
223	20230707	171800	410729480	5030	5030	5030	5030	0
224	20230707	171700	410729480	5030	5030	5030	5030	0
225	20230707	171600	410729480	5030	5030	5030	5030	0
226	20230707	171500	410729480	5030	5030	5030	5030	0
227	20230707	171400	410729480	5030	5030	5030	5030	0
228	20230707	171300	410729480	5030	5030	5030	5030	0
229	20230707	171200	410729480	5030	5030	5030	5030	0
230	20230707	171100	410729480	5030	5030	5030	5030	0
231	20230707	171000	410729480	5030	5030	5030	5030	0
232	20230707	170900	410729480	5030	5030	5030	5030	0
233	20230707	170800	410729480	5030	5030	5030	5030	0
234	20230707	170700	410729480	5030	5030	5030	5030	0
235	20230707	170600	410729480	5030	5030	5030	5030	0
236	20230707	170500	410729480	5030	5030	5030	5030	0
237	20230707	170400	410729480	5030	5030	5030	5030	0
238	20230707	170300	410729480	5030	5030	5030	5030	0
239	20230707	170200	410729480	5030	5030	5030	5030	0
240	20230707	170100	410729480	5030	5030	5030	5030	0
241	20230707	170000	410729480	5030	5030	5030	5030	0
242	20230707	165900	410729480	5030	5030	5030	5030	4100
243	20230707	165800	410729480	5030	5030	5030	5030	0
244	20230707	165700	410729480	5030	5030	5030	5030	0
245	20230707	165600	410729480	5030	5030	5030	5030	0
246	20230707	165500	410729480	5030	5030	5030	5030	0
247	20230707	165400	410729480	5030	5030	5030	5030	0
248	20230707	165300	410729480	5030	5030	5030	5030	0
249	20230707	165200	410729480	5030	5030	5030	5030	0
250	20230707	165100	410729480	5030	5030	5030	5030	0
251	20230707	165000	410729480	5030	5030	5030	5030	0
252	20230707	164900	410729480	5030	5030	5030	5030	0
253	20230707	164800	410729480	5030	5030	5030	5030	0
254	20230707	164700	410729480	5030	5030	5030	5030	0
255	20230707	164600	410729480	5030	5030	5030	5030	0
256	20230707	164500	410729480	5030	5030	5030	5030	0
257	20230707	164400	410729480	5030	5030	5030	5030	0
258	20230707	164300	410729480	5030	5030	5030	5030	0
259	20230707	164200	410729480	5030	5030	5030	5030	0
260	20230707	164100	410729480	5030	5030	5030	5030	0
261	20230707	164000	410729480	5030	5030	5030	5030	0
262	20230707	163900	410729480	5030	5030	5030	5030	0
263	20230707	163800	410729480	5030	5030	5030	5030	0
264	20230707	163700	410729480	5030	5030	5030	5030	0
265	20230707	163600	410729480	5030	5030	5030	5030	0
266	20230707	163500	410729480	5030	5030	5030	5030	0
267	20230707	163400	410729480	5030	5030	5030	5030	0
268	20230707	163300	410729480	5030	5030	5030	5030	0
269	20230707	163200	410729480	5030	5030	5030	5030	0
270	20230707	163100	410729480	5030	5030	5030	5030	0
271	20230707	163000	410729480	5030	5030	5030	5030	0
272	20230707	162900	410729480	5030	5030	5030	5030	4100
273	20230707	162800	410729480	5030	5030	5030	5030	0
274	20230707	162700	410729480	5030	5030	5030	5030	0
275	20230707	162600	410729480	5030	5030	5030	5030	0
276	20230707	162500	410729480	5030	5030	5030	5030	0
277	20230707	162400	410729480	5030	5030	5030	5030	0
278	20230707	162300	410729480	5030	5030	5030	5030	0
279	20230707	162200	410729480	5030	5030	5030	5030	0
280	20230707	162100	410729480	5030	5030	5030	5030	0
281	20230707	162000	410729480	5030	5030	5030	5030	0
282	20230707	161900	410729480	5030	5030	5030	5030	0
283	20230707	161800	410729480	5030	5030	5030	5030	0
284	20230707	161700	410729480	5030	5030	5030	5030	0
285	20230707	161600	410729480	5030	5030	5030	5030	0
286	20230707	161500	410729480	5030	5030	5030	5030	0
287	20230707	161400	410729480	5030	5030	5030	5030	0
288	20230707	161300	410729480	5030	5030	5030	5030	0
289	20230707	161200	410729480	5030	5030	5030	5030	0
290	20230707	161100	410729480	5030	5030	5030	5030	0
291	20230707	161000	410729480	5030	5030	5030	5030	0
292	20230707	160900	410729480	5030	5030	5030	5030	0
293	20230707	160800	410729480	5030	5030	5030	5030	0
294	20230707	160700	410729480	5030	5030	5030	5030	0
295	20230707	160600	410729480	5030	5030	5030	5030	0
296	20230707	160500	410729480	5030	5030	5030	5030	0
297	20230707	160400	410729480	5030	5030	5030	5030	0
298	20230707	160300	410729480	5030	5030	5030	5030	0
299	20230707	160200	410729480	5030	5030	5030	5030	0
300	20230707	160100	410729480	5030	5030	5030	5030	0
301	20230707	160000	410729480	5030	5030	5030	5030	0
302	20230707	155900	410729480	5030	5030	5030	5030	4100
303	20230707	155800	410729480	5030	5030	5030	5030	0
304	20230707	155700	410729480	5030	5030	5030	5030	0
305	20230707	155600	410729480	5030	5030	5030	5030	0
306	20230707	155500	410729480	5030	5030	5030	5030	0
307	20230707	155400	410729480	5030	5030	5030	5030	0
308	20230707	155300	410729480	5030	5030	5030	5030	0
309	20230707	155200	410729480	5030	5030	5030	5030	0
310	20230707	155100	410729480	5030	5030	5030	5030	0
311	20230707	155000	410729480	5030	5030	5030	5030	0
312	20230707	154900	410729480	5030	5030	5030	5030	0
313	20230707	154800	410729480	5030	5030	5030	5030	0
314	20230707	154700	410729480	5030	5030	5030	5030	0
315	20230707	154600	410729480	5030	5030	5030	5030	0
316	20230707	154500	410729480	5030	5030	5030	5030	0
317	20230707	154400	410729480	5030	5030	5030	5030	0
318	20230707	154300	410729480	5030	5030	5030	5030	0
319	20230707	154200	410729480	5030	5030	5030	5030	0
320	20230707	154100	410729480	5030	5030	5030	5030	0
321	20230707	154000	410729480	5030	5030	5030	5030	0
322	20230707	153900	410729480	5030	5030	5030	5030	0
323	20230707	153800	410729480	5030	5030	5030	5030	0
324	20230707	153700	410729480	5030	5030	5030	5030	0
325	20230707	153600	410729480	5030	5030	5030	5030	0
326	20230707	153500	410729480	5030	5030	5030	5030	0
327	20230707	153400	410729480	5030	5030	5030	5030	0
328	20230707	153300	410729480	5030	5030	5030	5030	0
329	20230707	153200	410729480	5030	5030	5030	5030	0
330	20230707	153100	410729480	5030	5030	5030	5030	0
331	20230707	153000	410729480	5030	5030	5030	5030	4100
332	20230707	152900	390106480	5070	5070	5070	5070	0
333	20230707	152800	390106480	5070	5070	5070	5070	0
334	20230707	152700	390106480	5070	5070	5070	5070	0
335	20230707	152600	390106480	5070	5070	5070	5070	0
336	20230707	152500	390106480	5070	5070	5070	5070	0
337	20230707	152400	390106480	5070	5070	5070	5070	0
338	20230707	152300	390106480	5070	5070	5070	5070	0
339	20230707	152200	390106480	5070	5070	5070	5070	0
340	20230707	152100	390106480	5070	5070	5070	5070	0
341	20230707	152000	390106480	5070	5070	5070	5070	0
342	20230707	151900	390106480	5070	5070	5070	5070	25
343	20230707	151800	389979730	5040	5060	5060	5040	10072
344	20230707	151700	339193630	5060	5060	5060	5060	98
345	20230707	151600	338697750	5060	5060	5060	5060	104
346	20230707	151500	338171510	5070	5060	5070	5060	102
347	20230707	151400	337655290	5070	5070	5070	5070	80
348	20230707	151300	337249690	5070	5060	5070	5060	145
349	20230707	151200	336514820	5060	5060	5060	5050	415
350	20230707	151100	334418270	5060	5050	5060	5050	1960
351	20230707	151000	324518990	5060	5050	5060	5050	110
352	20230707	150900	323962490	5060	5060	5060	5050	189
353	20230707	150800	323006710	5060	5060	5060	5060	148
354	20230707	150700	322257830	5060	5060	5060	5060	92
355	20230707	150600	321792310	5060	5060	5060	5050	160
356	20230707	150500	320983500	5060	5060	5060	5060	130
357	20230707	150400	320325700	5060	5060	5060	5050	333
358	20230707	150300	318643050	5060	5060	5060	5050	834
359	20230707	150200	314431010	5060	5060	5060	5060	71
360	20230707	150100	314071750	5060	5050	5060	5050	487
361	20230707	150000	311612250	5060	5060	5060	5060	50
362	20230707	145900	311359250	5060	5060	5060	5060	3184
363	20230707	145800	295248210	5060	5070	5070	5060	307
364	20230707	145700	293692340	5070	5070	5070	5070	48
365	20230707	145600	293448980	5070	5060	5070	5060	119
366	20230707	145500	292845840	5070	5070	5070	5070	2
367	20230707	145400	292835700	5070	5070	5070	5070	46
368	20230707	145300	292602480	5070	5060	5070	5060	78
369	20230707	145200	292207310	5070	5070	5070	5070	0
370	20230707	145100	292207310	5070	5070	5070	5070	88
371	20230707	145000	291761150	5070	5070	5070	5060	153
372	20230707	144900	290985650	5060	5060	5060	5060	0
373	20230707	144800	290985650	5060	5060	5060	5060	0
374	20230707	144700	290985650	5060	5070	5070	5060	138
375	20230707	144600	290286930	5070	5060	5070	5060	548
376	20230707	144500	287513570	5060	5060	5060	5060	34
377	20230707	144400	287341530	5070	5070	5070	5070	49
378	20230707	144300	287093100	5070	5070	5070	5070	10
379	20230707	144200	287042400	5070	5070	5070	5060	269
380	20230707	144100	285678870	5070	5070	5070	5070	0
381	20230707	144000	285678870	5070	5060	5070	5060	78
382	20230707	143900	285283710	5060	5070	5070	5060	63
383	20230707	143800	284964430	5070	5070	5070	5070	0
384	20230707	143700	284964430	5070	5060	5070	5060	35
385	20230707	143600	284787250	5070	5070	5070	5070	53
386	20230707	143500	284518540	5070	5070	5070	5070	106
387	20230707	143400	283981120	5060	5060	5060	5060	21
388	20230707	143300	283874860	5070	5070	5070	5070	56
389	20230707	143200	283590940	5070	5070	5070	5070	20
390	20230707	143100	283489540	5070	5060	5070	5060	60
391	20230707	143000	283185450	5070	5070	5070	5070	0
392	20230707	142900	283185450	5070	5070	5070	5070	61
393	20230707	142800	282876180	5060	5070	5070	5060	71
394	20230707	142700	282516350	5070	5070	5070	5070	7
395	20230707	142600	282480860	5060	5070	5070	5060	53
396	20230707	142500	282212380	5070	5070	5070	5070	47
397	20230707	142400	281974090	5070	5070	5070	5070	56
398	20230707	142300	281690170	5060	5060	5060	5060	21
399	20230707	142200	281583910	5070	5070	5070	5070	51
400	20230707	142100	281325340	5070	5070	5070	5070	0
401	20230707	142000	281325340	5070	5060	5070	5060	58
402	20230707	141900	281031370	5070	5070	5070	5070	0
403	20230707	141800	281031370	5070	5060	5070	5060	59
404	20230707	141700	280732370	5070	5070	5070	5070	68
405	20230707	141600	280387610	5060	5060	5060	5060	0
406	20230707	141500	280387610	5060	5060	5060	5060	20
407	20230707	141400	280286410	5070	5070	5070	5070	72
408	20230707	141300	279921370	5070	5070	5070	5070	49
409	20230707	141200	279672940	5060	5060	5060	5060	9
410	20230707	141100	279627400	5070	5070	5070	5070	45
411	20230707	141000	279399250	5060	5060	5060	5060	0
412	20230707	140900	279399250	5060	5070	5070	5060	65
413	20230707	140800	279069870	5070	5070	5070	5070	5
414	20230707	140700	279044520	5070	5060	5070	5060	63
415	20230707	140600	278725230	5070	5070	5070	5070	49
416	20230707	140500	278476800	5070	5070	5070	5070	1
417	20230707	140400	278471730	5060	5060	5060	5060	29
418	20230707	140300	278324990	5070	5070	5070	5070	49
419	20230707	140200	278076560	5070	5070	5070	5070	49
420	20230707	140100	277828130	5070	5070	5070	5060	199
421	20230707	140000	276820140	5070	5070	5070	5070	52
422	20230707	135900	276556500	5060	5060	5060	5060	123
423	20230707	135800	275934120	5070	5070	5070	5070	48
424	20230707	135700	275690760	5070	5070	5070	5070	5
425	20230707	135600	275665410	5070	5060	5070	5060	169
426	20230707	135500	274809820	5070	5070	5070	5070	49
427	20230707	135400	274561390	5070	5080	5080	5070	779
428	20230707	135300	270611360	5070	5070	5070	5070	123
429	20230707	135200	269987750	5080	5080	5080	5080	50
430	20230707	135100	269733750	5080	5080	5080	5080	49
431	20230707	135000	269484830	5070	5070	5070	5070	123
432	20230707	134900	268861220	5080	5080	5080	5080	47
433	20230707	134800	268622460	5070	5070	5070	5070	123
434	20230707	134700	267998850	5080	5080	5080	5080	48
435	20230707	134600	267755010	5070	5070	5070	5070	0
436	20230707	134500	267755010	5070	5080	5080	5070	175
437	20230707	134400	266867240	5080	5070	5080	5070	50
438	20230707	134300	266613250	5070	5070	5070	5070	0
439	20230707	134200	266613250	5070	5070	5070	5070	123
440	20230707	134100	265989640	5080	5080	5080	5080	46
441	20230707	134000	265755960	5080	5070	5080	5070	172
442	20230707	133900	264883430	5080	5080	5080	5080	0
443	20230707	133800	264883430	5080	5080	5080	5080	131
444	20230707	133700	264217950	5070	5080	5080	5070	171
445	20230707	133600	263350500	5080	5080	5080	5080	1
446	20230707	133500	263345420	5070	5070	5070	5070	0
447	20230707	133400	263345420	5070	5080	5080	5070	171
448	20230707	133300	262477970	5080	5070	5080	5070	441
449	20230707	133200	260241610	5070	5070	5070	5070	0
450	20230707	133100	260241610	5070	5080	5080	5070	623
451	20230707	133000	257078000	5080	5080	5080	5080	48
452	20230707	132900	256834160	5080	5080	5080	5080	67
453	20230707	132800	256493800	5080	5080	5080	5080	0
454	20230707	132700	256493800	5080	5080	5080	5080	42
455	20230707	132600	256280440	5070	5080	5080	5070	182
456	20230707	132500	255357110	5080	5080	5080	5080	0
457	20230707	132400	255357110	5080	5080	5080	5080	0
458	20230707	132300	255357110	5080	5090	5090	5080	105
459	20230707	132200	254823180	5090	5090	5090	5090	49
460	20230707	132100	254573770	5080	5080	5080	5080	135
461	20230707	132000	253887970	5090	5090	5090	5090	0
462	20230707	131900	253887970	5090	5080	5090	5080	112
463	20230707	131800	253318570	5080	5070	5080	5070	171
464	20230707	131700	252451120	5070	5070	5070	5070	3
465	20230707	131600	252435910	5080	5080	5080	5080	50
466	20230707	131500	252181910	5070	5080	5080	5070	173
467	20230707	131400	251304310	5080	5080	5080	5080	2
468	20230707	131300	251294150	5090	5080	5090	5080	100
469	20230707	131200	250785880	5080	5090	5090	5080	105
470	20230707	131100	250251940	5090	5080	5090	5080	10000
471	20230707	131000	199434220	5070	5080	5080	5070	265
472	20230707	130900	198088700	5080	5080	5080	5080	78
473	20230707	130800	197692460	5080	5080	5080	5080	51
474	20230707	130700	197433380	5080	5070	5080	5070	127
475	20230707	130600	196788970	5080	5070	5080	5070	421
476	20230707	130500	194654480	5070	5070	5070	5070	46
477	20230707	130400	194421260	5070	5070	5070	5060	78
478	20230707	130300	194025910	5060	5060	5060	5060	5
479	20230707	130200	194000610	5060	5060	5060	5060	19
480	20230707	130100	193904470	5070	5070	5070	5070	49
481	20230707	130000	193656040	5070	5070	5070	5070	58
482	20230707	125900	193361980	5060	5060	5060	5060	23
483	20230707	125800	193245600	5070	5070	5070	5070	5
484	20230707	125700	193220250	5070	5070	5070	5070	49
485	20230707	125600	192971820	5070	5060	5070	5060	100
486	20230707	125500	192465330	5060	5060	5060	5060	0
487	20230707	125400	192465330	5060	5060	5070	5060	228
488	20230707	125300	191311160	5070	5070	5070	5070	49
489	20230707	125200	191062730	5070	5070	5070	5070	0
490	20230707	125100	191062730	5070	5070	5070	5070	49
491	20230707	125000	190814300	5080	5080	5080	5080	3
492	20230707	124900	190799060	5070	5070	5070	5070	50
493	20230707	124800	190545560	5070	5060	5070	5060	1483
494	20230707	124700	183026910	5070	5070	5070	5070	0
495	20230707	124600	183026910	5070	5070	5070	5070	51
496	20230707	124500	182768340	5070	5060	5070	5060	51
497	20230707	124400	182509790	5060	5060	5060	5060	0
498	20230707	124300	182509790	5060	5070	5070	5060	63
499	20230707	124200	182190530	5070	5070	5070	5070	49
500	20230707	124100	181942100	5070	5070	5070	5070	0
501	20230707	124000	181942100	5070	5070	5070	5070	4
502	20230707	123900	181921820	5070	5070	5070	5070	44
503	20230707	123800	181698740	5070	5070	5070	5070	48
504	20230707	123700	181455380	5060	5060	5060	5060	10
505	20230707	123600	181404780	5070	5070	5070	5070	2
506	20230707	123500	181394640	5070	5060	5070	5060	59
507	20230707	123400	181095610	5070	5070	5070	5070	49
508	20230707	123300	180847180	5060	5060	5060	5060	0
509	20230707	123200	180847180	5060	5070	5070	5060	70
510	20230707	123100	180492470	5070	5070	5070	5070	48
511	20230707	123000	180249110	5060	5070	5070	5060	8
512	20230707	122900	180208580	5060	5060	5060	5060	19
513	20230707	122800	180112440	5070	5070	5070	5070	46
514	20230707	122700	179879220	5070	5070	5070	5070	49
515	20230707	122600	179630790	5060	5060	5060	5060	68
516	20230707	122500	179286710	5060	5060	5060	5060	100
517	20230707	122400	178780710	5070	5070	5070	5060	138
518	20230707	122300	178081440	5070	5060	5070	5060	6
519	20230707	122200	178051030	5060	5060	5060	5060	174
520	20230707	122100	177170590	5060	5070	5070	5060	83
521	20230707	122000	176750030	5070	5080	5080	5070	95
522	20230707	121900	176267900	5080	5080	5080	5080	6
523	20230707	121800	176237420	5070	5080	5080	5070	14
524	20230707	121700	176166400	5080	5080	5080	5080	49
525	20230707	121600	175917480	5070	5060	5070	5060	16
526	20230707	121500	175836500	5070	5060	5070	5060	8
527	20230707	121400	175795970	5070	5080	5080	5070	2
528	20230707	121300	175785820	5080	5070	5080	5070	98
529	20230707	121200	175288470	5060	5060	5060	5060	0
530	20230707	121100	175288470	5060	5060	5060	5060	0
531	20230707	121000	175288470	5060	5070	5070	5060	128
532	20230707	120900	174639760	5070	5070	5070	5070	48
533	20230707	120800	174396400	5060	5060	5060	5060	0
534	20230707	120700	174396400	5060	5060	5060	5060	16
535	20230707	120600	174315440	5070	5070	5070	5070	46
536	20230707	120500	174082220	5070	5060	5070	5060	59
537	20230707	120400	173783190	5070	5070	5070	5070	0
538	20230707	120300	173783190	5070	5070	5070	5070	0
539	20230707	120200	173783190	5070	5070	5070	5060	113
540	20230707	120100	173210390	5060	5060	5060	5060	0
541	20230707	120000	173210390	5060	5060	5060	5060	0
542	20230707	115900	173210390	5060	5070	5070	5060	69
543	20230707	115800	172860810	5060	5060	5060	5060	11
544	20230707	115700	172805150	5050	5060	5060	5050	114
545	20230707	115600	172229310	5070	5070	5070	5070	0
546	20230707	115500	172229310	5070	5070	5070	5070	110
547	20230707	115400	171671610	5070	5060	5070	5060	58
548	20230707	115300	171377640	5070	5070	5070	5070	0
549	20230707	115200	171377640	5070	5070	5070	5070	0
550	20230707	115100	171377640	5070	5070	5070	5060	106
551	20230707	115000	170840330	5070	5070	5070	5070	2
552	20230707	114900	170830190	5060	5060	5060	5060	0
553	20230707	114800	170830190	5060	5070	5070	5060	74
554	20230707	114700	170455240	5070	5070	5070	5070	0
555	20230707	114600	170455240	5070	5050	5070	5050	106
556	20230707	114500	169918160	5050	5070	5070	5050	52
557	20230707	114400	169655030	5070	5070	5070	5070	48
558	20230707	114300	169411670	5050	5050	5050	5050	10
559	20230707	114200	169361170	5070	5070	5070	5070	0
560	20230707	114100	169361170	5070	5070	5070	5070	0
561	20230707	114000	169361170	5070	5070	5070	5060	111
562	20230707	113900	168798530	5060	5060	5060	5060	10
563	20230707	113800	168747930	5060	5060	5060	5060	28
564	20230707	113700	168606250	5060	5060	5060	5060	9
565	20230707	113600	168560710	5060	5060	5060	5060	49
566	20230707	113500	168312770	5060	5060	5060	5060	24
567	20230707	113400	168191330	5060	5060	5060	5060	4
568	20230707	113300	168171090	5070	5070	5070	5070	55
569	20230707	113200	167892240	5060	5050	5060	5050	102
570	20230707	113100	167376930	5060	5060	5060	5060	0
571	20230707	113000	167376930	5060	5060	5060	5060	2
572	20230707	112900	167366810	5060	5060	5070	5060	135
573	20230707	112800	166683250	5060	5060	5060	5060	1
574	20230707	112700	166678190	5060	5060	5060	5060	49
575	20230707	112600	166430250	5070	5060	5070	5060	10
576	20230707	112500	166379620	5060	5060	5060	5060	50
577	20230707	112400	166126620	5060	5060	5060	5060	25
578	20230707	112300	166000120	5070	5070	5070	5070	0
579	20230707	112200	166000120	5070	5070	5070	5070	46
580	20230707	112100	165766900	5060	5050	5060	5050	110
581	20230707	112000	165211110	5060	5060	5060	5060	3
582	20230707	111900	165195930	5060	5060	5060	5060	49
583	20230707	111800	164947990	5070	5070	5070	5070	50
584	20230707	111700	164694490	5060	5060	5060	5060	25
585	20230707	111600	164567990	5060	5070	5070	5060	66
586	20230707	111500	164233930	5070	5070	5070	5070	48
587	20230707	111400	163990570	5060	5060	5060	5060	6
588	20230707	111300	163960210	5060	5050	5060	5050	85
589	20230707	111200	163530920	5060	5060	5060	5060	110
590	20230707	111100	162974320	5060	5060	5060	5060	96
591	20230707	111000	162488560	5050	5060	5060	5050	82
592	20230707	110900	162074450	5050	5050	5050	5050	100
593	20230707	110800	161569450	5050	5050	5050	5050	82
594	20230707	110700	161155350	5060	5060	5060	5060	98
595	20230707	110600	160659470	5050	5050	5050	5050	1111
596	20230707	110500	155048920	5050	5050	5050	5050	595
597	20230707	110400	152044170	5060	5060	5060	5060	53
598	20230707	110300	151775990	5060	5060	5060	5060	49
599	20230707	110200	151528050	5060	5060	5060	5050	296
600	20230707	110100	150031150	5060	5060	5060	5060	10
601	20230707	110000	149980550	5060	5060	5060	5050	181
602	20230707	105900	149065560	5060	5060	5060	5060	4
603	20230707	105800	149045320	5060	5060	5060	5060	2
604	20230707	105700	149035200	5060	5060	5060	5050	138
605	20230707	105600	148337790	5060	5060	5060	5060	50
606	20230707	105500	148084790	5060	5060	5060	5060	1
607	20230707	105400	148079730	5060	5070	5070	5060	49
608	20230707	105300	147831740	5070	5070	5070	5070	47
609	20230707	105200	147593450	5060	5060	5060	5060	5
610	20230707	105100	147568150	5050	5060	5060	5050	89
611	20230707	105000	147118680	5060	5060	5060	5060	4
612	20230707	104900	147098440	5060	5060	5070	5060	96
613	20230707	104800	146612670	5050	5050	5050	5050	0
614	20230707	104700	146612670	5050	5050	5050	5050	0
615	20230707	104600	146612670	5050	5060	5060	5050	592
616	20230707	104500	143620620	5060	5070	5070	5060	137
617	20230707	104400	142926430	5070	5070	5070	5070	9
618	20230707	104300	142880800	5060	5070	5070	5060	2
619	20230707	104200	142870670	5070	5070	5070	5070	48
620	20230707	104100	142627310	5070	5070	5070	5070	48
621	20230707	104000	142383950	5070	5070	5070	5070	2
622	20230707	103900	142373810	5070	5070	5070	5070	0
623	20230707	103800	142373810	5070	5070	5070	5070	1098
624	20230707	103700	136806950	5070	5070	5070	5070	0
625	20230707	103600	136806950	5070	5070	5070	5070	0
626	20230707	103500	136806950	5070	5070	5070	5070	33
627	20230707	103400	136639640	5070	5070	5070	5070	102
628	20230707	103300	136122500	5070	5070	5070	5070	300
629	20230707	103200	134601500	5070	5070	5070	5070	0
630	20230707	103100	134601500	5070	5070	5070	5070	44
631	20230707	103000	134378420	5070	5060	5070	5060	16
632	20230707	102900	134297450	5050	5060	5060	5050	67
633	20230707	102800	133958880	5060	5060	5060	5060	1908
634	20230707	102700	124304400	5060	5060	5060	5060	100
635	20230707	102600	123798400	5060	5060	5060	5060	8
636	20230707	102500	123757920	5060	5060	5060	5060	39
637	20230707	102400	123560580	5060	5060	5060	5060	403
638	20230707	102300	121521400	5060	5060	5060	5060	96
639	20230707	102200	121035640	5060	5060	5060	5060	0
640	20230707	102100	121035640	5060	5060	5060	5060	281
641	20230707	102000	119613780	5060	5060	5060	5060	51
642	20230707	101900	119355720	5060	5060	5060	5060	230
643	20230707	101800	118191920	5060	5060	5060	5060	1
644	20230707	101700	118186860	5060	5060	5060	5060	2
645	20230707	101600	118176740	5060	5060	5060	5060	96
646	20230707	101500	117690980	5060	5060	5060	5060	0
647	20230707	101400	117690980	5060	5060	5060	5060	1
648	20230707	101300	117685920	5060	5060	5060	5060	0
649	20230707	101200	117685920	5060	5060	5060	5060	100
650	20230707	101100	117179920	5050	5050	5050	5050	0
651	20230707	101000	117179920	5050	5050	5050	5050	35
652	20230707	100900	117003170	5050	5060	5060	5050	80
653	20230707	100800	116598620	5060	5050	5060	5050	349
654	20230707	100700	114835680	5050	5060	5060	5050	32
655	20230707	100600	114673770	5060	5060	5060	5060	2
656	20230707	100500	114663650	5060	5060	5060	5050	105
657	20230707	100400	114132360	5060	5060	5060	5060	0
658	20230707	100300	114132360	5060	5060	5060	5060	0
659	20230707	100200	114132360	5060	5060	5060	5060	701
660	20230707	100100	110585300	5060	5050	5060	5050	1701
661	20230707	100000	101994300	5060	5060	5060	5060	0
662	20230707	095900	101994300	5060	5060	5060	5060	0
663	20230707	095800	101994300	5060	5060	5060	5060	100
664	20230707	095700	101488300	5060	5060	5060	5060	5
665	20230707	095600	101463000	5060	5060	5060	5060	20
666	20230707	095500	101361800	5060	5060	5060	5060	6
667	20230707	095400	101331440	5060	5060	5060	5060	96
668	20230707	095300	100845680	5050	5050	5050	5050	0
669	20230707	095200	100845680	5050	5060	5060	5050	210
670	20230707	095100	99785080	5060	5060	5060	5060	4
671	20230707	095000	99764840	5060	5060	5060	5060	99
672	20230707	094900	99263900	5060	5060	5060	5060	2
673	20230707	094800	99253780	5050	5050	5050	5050	0
674	20230707	094700	99253780	5050	5060	5060	5050	203
675	20230707	094600	98227570	5060	5060	5060	5060	901
676	20230707	094500	93668510	5060	5060	5060	5060	1
677	20230707	094400	93663450	5060	5060	5060	5060	0
678	20230707	094300	93663450	5060	5060	5060	5060	124
679	20230707	094200	93036010	5060	5060	5060	5060	1092
680	20230707	094100	87510490	5060	5060	5060	5060	3
681	20230707	094000	87495310	5060	5060	5060	5060	0
682	20230707	093900	87495310	5060	5060	5060	5060	106
683	20230707	093800	86958950	5060	5060	5060	5060	0
684	20230707	093700	86958950	5060	5060	5060	5060	21
685	20230707	093600	86852690	5060	5060	5060	5060	123
686	20230707	093500	86230310	5060	5060	5060	5050	12
687	20230707	093400	86169600	5060	5060	5060	5060	53
688	20230707	093300	85901420	5060	5060	5060	5060	3
689	20230707	093200	85886240	5060	5060	5060	5060	302
690	20230707	093100	84358120	5060	5060	5060	5060	3
691	20230707	093000	84342940	5060	5060	5060	5060	14
692	20230707	092900	84272100	5060	5060	5060	5060	3999
693	20230707	092800	64037160	5060	5060	5060	5060	112
694	20230707	092700	63470440	5060	5060	5060	5060	10
695	20230707	092600	63419840	5050	5050	5050	5050	2876
696	20230707	092500	48896040	5060	5060	5060	5060	100
697	20230707	092400	48390040	5060	5060	5060	5060	35
698	20230707	092300	48212940	5050	5050	5050	5050	1340
699	20230707	092200	41445940	5050	5050	5050	5050	0
700	20230707	092100	41445940	5050	5060	5060	5050	967
701	20230707	092000	36561630	5060	5060	5060	5060	30
702	20230707	091900	36409830	5060	5060	5060	5060	8
703	20230707	091800	36369350	5060	5060	5060	5060	72
704	20230707	091700	36005030	5060	5060	5060	5060	202
705	20230707	091600	34982910	5060	5060	5060	5060	5
706	20230707	091500	34957610	5050	5060	5060	5050	64
707	20230707	091400	34633780	5060	5060	5060	5060	202
708	20230707	091300	33611660	5060	5060	5060	5060	107
709	20230707	091200	33070240	5050	5060	5060	5050	400
710	20230707	091100	31047490	5060	5090	5090	5060	501
711	20230707	091000	28511900	5090	5060	5090	5060	3970
712	20230707	090900	8339680	5060	5060	5060	5060	66
713	20230707	090800	8005720	5060	5060	5060	5060	722
714	20230707	090700	4352400	5060	5060	5060	5050	252
715	20230707	090600	3079150	5050	5060	5060	5050	123
716	20230707	090500	2456960	5060	5060	5060	5060	322
717	20230707	090400	827640	5080	5080	5080	5080	60
718	20230707	090300	522840	5080	5080	5080	5080	0
719	20230707	090200	522840	5080	5080	5080	5080	56
720	20230707	090100	238360	5080	5080	5080	5080	1
721	20230707	090000	233280	5070	5080	5080	5070	46