KissMeData/448740/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205900	167380370	9770	9770	9770	9770	409
3	20230707	205800	167380370	9770	9770	9770	9770	0
4	20230707	205700	167380370	9770	9770	9770	9770	0
5	20230707	205600	167380370	9770	9770	9770	9770	0
6	20230707	205500	167380370	9770	9770	9770	9770	0
7	20230707	205400	167380370	9770	9770	9770	9770	0
8	20230707	205300	167380370	9770	9770	9770	9770	0
9	20230707	205200	167380370	9770	9770	9770	9770	0
10	20230707	205100	167380370	9770	9770	9770	9770	0
11	20230707	205000	167380370	9770	9770	9770	9770	0
12	20230707	204900	167380370	9770	9770	9770	9770	0
13	20230707	204800	167380370	9770	9770	9770	9770	0
14	20230707	204700	167380370	9770	9770	9770	9770	0
15	20230707	204600	167380370	9770	9770	9770	9770	0
16	20230707	204500	167380370	9770	9770	9770	9770	0
17	20230707	204400	167380370	9770	9770	9770	9770	0
18	20230707	204300	167380370	9770	9770	9770	9770	0
19	20230707	204200	167380370	9770	9770	9770	9770	0
20	20230707	204100	167380370	9770	9770	9770	9770	0
21	20230707	204000	167380370	9770	9770	9770	9770	0
22	20230707	203900	167380370	9770	9770	9770	9770	0
23	20230707	203800	167380370	9770	9770	9770	9770	0
24	20230707	203700	167380370	9770	9770	9770	9770	0
25	20230707	203600	167380370	9770	9770	9770	9770	0
26	20230707	203500	167380370	9770	9770	9770	9770	0
27	20230707	203400	167380370	9770	9770	9770	9770	0
28	20230707	203300	167380370	9770	9770	9770	9770	0
29	20230707	203200	167380370	9770	9770	9770	9770	0
30	20230707	203100	167380370	9770	9770	9770	9770	0
31	20230707	203000	167380370	9770	9770	9770	9770	0
32	20230707	202900	167380370	9770	9770	9770	9770	409
33	20230707	202800	167380370	9770	9770	9770	9770	0
34	20230707	202700	167380370	9770	9770	9770	9770	0
35	20230707	202600	167380370	9770	9770	9770	9770	0
36	20230707	202500	167380370	9770	9770	9770	9770	0
37	20230707	202400	167380370	9770	9770	9770	9770	0
38	20230707	202300	167380370	9770	9770	9770	9770	0
39	20230707	202200	167380370	9770	9770	9770	9770	0
40	20230707	202100	167380370	9770	9770	9770	9770	0
41	20230707	202000	167380370	9770	9770	9770	9770	0
42	20230707	201900	167380370	9770	9770	9770	9770	0
43	20230707	201800	167380370	9770	9770	9770	9770	0
44	20230707	201700	167380370	9770	9770	9770	9770	0
45	20230707	201600	167380370	9770	9770	9770	9770	0
46	20230707	201500	167380370	9770	9770	9770	9770	0
47	20230707	201400	167380370	9770	9770	9770	9770	0
48	20230707	201300	167380370	9770	9770	9770	9770	0
49	20230707	201200	167380370	9770	9770	9770	9770	0
50	20230707	201100	167380370	9770	9770	9770	9770	0
51	20230707	201000	167380370	9770	9770	9770	9770	0
52	20230707	200900	167380370	9770	9770	9770	9770	0
53	20230707	200800	167380370	9770	9770	9770	9770	0
54	20230707	200700	167380370	9770	9770	9770	9770	0
55	20230707	200600	167380370	9770	9770	9770	9770	0
56	20230707	200500	167380370	9770	9770	9770	9770	0
57	20230707	200400	167380370	9770	9770	9770	9770	0
58	20230707	200300	167380370	9770	9770	9770	9770	0
59	20230707	200200	167380370	9770	9770	9770	9770	0
60	20230707	200100	167380370	9770	9770	9770	9770	0
61	20230707	200000	167380370	9770	9770	9770	9770	0
62	20230707	195900	167380370	9770	9770	9770	9770	409
63	20230707	195800	167380370	9770	9770	9770	9770	0
64	20230707	195700	167380370	9770	9770	9770	9770	0
65	20230707	195600	167380370	9770	9770	9770	9770	0
66	20230707	195500	167380370	9770	9770	9770	9770	0
67	20230707	195400	167380370	9770	9770	9770	9770	0
68	20230707	195300	167380370	9770	9770	9770	9770	0
69	20230707	195200	167380370	9770	9770	9770	9770	0
70	20230707	195100	167380370	9770	9770	9770	9770	0
71	20230707	195000	167380370	9770	9770	9770	9770	0
72	20230707	194900	167380370	9770	9770	9770	9770	0
73	20230707	194800	167380370	9770	9770	9770	9770	0
74	20230707	194700	167380370	9770	9770	9770	9770	0
75	20230707	194600	167380370	9770	9770	9770	9770	0
76	20230707	194500	167380370	9770	9770	9770	9770	0
77	20230707	194400	167380370	9770	9770	9770	9770	0
78	20230707	194300	167380370	9770	9770	9770	9770	0
79	20230707	194200	167380370	9770	9770	9770	9770	0
80	20230707	194100	167380370	9770	9770	9770	9770	0
81	20230707	194000	167380370	9770	9770	9770	9770	0
82	20230707	193900	167380370	9770	9770	9770	9770	0
83	20230707	193800	167380370	9770	9770	9770	9770	0
84	20230707	193700	167380370	9770	9770	9770	9770	0
85	20230707	193600	167380370	9770	9770	9770	9770	0
86	20230707	193500	167380370	9770	9770	9770	9770	0
87	20230707	193400	167380370	9770	9770	9770	9770	0
88	20230707	193300	167380370	9770	9770	9770	9770	0
89	20230707	193200	167380370	9770	9770	9770	9770	0
90	20230707	193100	167380370	9770	9770	9770	9770	0
91	20230707	193000	167380370	9770	9770	9770	9770	0
92	20230707	192900	167380370	9770	9770	9770	9770	409
93	20230707	192800	167380370	9770	9770	9770	9770	0
94	20230707	192700	167380370	9770	9770	9770	9770	0
95	20230707	192600	167380370	9770	9770	9770	9770	0
96	20230707	192500	167380370	9770	9770	9770	9770	0
97	20230707	192400	167380370	9770	9770	9770	9770	0
98	20230707	192300	167380370	9770	9770	9770	9770	0
99	20230707	192200	167380370	9770	9770	9770	9770	0
100	20230707	192100	167380370	9770	9770	9770	9770	0
101	20230707	192000	167380370	9770	9770	9770	9770	0
102	20230707	191900	167380370	9770	9770	9770	9770	0
103	20230707	191800	167380370	9770	9770	9770	9770	0
104	20230707	191700	167380370	9770	9770	9770	9770	0
105	20230707	191600	167380370	9770	9770	9770	9770	0
106	20230707	191500	167380370	9770	9770	9770	9770	0
107	20230707	191400	167380370	9770	9770	9770	9770	0
108	20230707	191300	167380370	9770	9770	9770	9770	0
109	20230707	191200	167380370	9770	9770	9770	9770	0
110	20230707	191100	167380370	9770	9770	9770	9770	0
111	20230707	191000	167380370	9770	9770	9770	9770	0
112	20230707	190900	167380370	9770	9770	9770	9770	0
113	20230707	190800	167380370	9770	9770	9770	9770	0
114	20230707	190700	167380370	9770	9770	9770	9770	0
115	20230707	190600	167380370	9770	9770	9770	9770	0
116	20230707	190500	167380370	9770	9770	9770	9770	0
117	20230707	190400	167380370	9770	9770	9770	9770	0
118	20230707	190300	167380370	9770	9770	9770	9770	0
119	20230707	190200	167380370	9770	9770	9770	9770	0
120	20230707	190100	167380370	9770	9770	9770	9770	0
121	20230707	190000	167380370	9770	9770	9770	9770	0
122	20230707	185900	167380370	9770	9770	9770	9770	409
123	20230707	185800	167380370	9770	9770	9770	9770	0
124	20230707	185700	167380370	9770	9770	9770	9770	0
125	20230707	185600	167380370	9770	9770	9770	9770	0
126	20230707	185500	167380370	9770	9770	9770	9770	0
127	20230707	185400	167380370	9770	9770	9770	9770	0
128	20230707	185300	167380370	9770	9770	9770	9770	0
129	20230707	185200	167380370	9770	9770	9770	9770	0
130	20230707	185100	167380370	9770	9770	9770	9770	0
131	20230707	185000	167380370	9770	9770	9770	9770	0
132	20230707	184900	167380370	9770	9770	9770	9770	0
133	20230707	184800	167380370	9770	9770	9770	9770	0
134	20230707	184700	167380370	9770	9770	9770	9770	0
135	20230707	184600	167380370	9770	9770	9770	9770	0
136	20230707	184500	167380370	9770	9770	9770	9770	0
137	20230707	184400	167380370	9770	9770	9770	9770	0
138	20230707	184300	167380370	9770	9770	9770	9770	0
139	20230707	184200	167380370	9770	9770	9770	9770	0
140	20230707	184100	167380370	9770	9770	9770	9770	0
141	20230707	184000	167380370	9770	9770	9770	9770	0
142	20230707	183900	167380370	9770	9770	9770	9770	0
143	20230707	183800	167380370	9770	9770	9770	9770	0
144	20230707	183700	167380370	9770	9770	9770	9770	0
145	20230707	183600	167380370	9770	9770	9770	9770	0
146	20230707	183500	167380370	9770	9770	9770	9770	0
147	20230707	183400	167380370	9770	9770	9770	9770	0
148	20230707	183300	167380370	9770	9770	9770	9770	0
149	20230707	183200	167380370	9770	9770	9770	9770	0
150	20230707	183100	167380370	9770	9770	9770	9770	0
151	20230707	183000	167380370	9770	9770	9770	9770	0
152	20230707	182900	167380370	9770	9770	9770	9770	409
153	20230707	182800	167380370	9770	9770	9770	9770	0
154	20230707	182700	167380370	9770	9770	9770	9770	0
155	20230707	182600	167380370	9770	9770	9770	9770	0
156	20230707	182500	167380370	9770	9770	9770	9770	0
157	20230707	182400	167380370	9770	9770	9770	9770	0
158	20230707	182300	167380370	9770	9770	9770	9770	0
159	20230707	182200	167380370	9770	9770	9770	9770	0
160	20230707	182100	167380370	9770	9770	9770	9770	0
161	20230707	182000	167380370	9770	9770	9770	9770	0
162	20230707	181900	167380370	9770	9770	9770	9770	0
163	20230707	181800	167380370	9770	9770	9770	9770	0
164	20230707	181700	167380370	9770	9770	9770	9770	0
165	20230707	181600	167380370	9770	9770	9770	9770	0
166	20230707	181500	167380370	9770	9770	9770	9770	0
167	20230707	181400	167380370	9770	9770	9770	9770	0
168	20230707	181300	167380370	9770	9770	9770	9770	0
169	20230707	181200	167380370	9770	9770	9770	9770	0
170	20230707	181100	167380370	9770	9770	9770	9770	0
171	20230707	181000	167380370	9770	9770	9770	9770	0
172	20230707	180900	167380370	9770	9770	9770	9770	0
173	20230707	180800	167380370	9770	9770	9770	9770	0
174	20230707	180700	167380370	9770	9770	9770	9770	0
175	20230707	180600	167380370	9770	9770	9770	9770	0
176	20230707	180500	167380370	9770	9770	9770	9770	0
177	20230707	180400	167380370	9770	9770	9770	9770	0
178	20230707	180300	167380370	9770	9770	9770	9770	0
179	20230707	180200	167380370	9770	9770	9770	9770	0
180	20230707	180100	167380370	9770	9770	9770	9770	0
181	20230707	180000	167380370	9770	9770	9770	9770	0
182	20230707	175900	167380370	9770	9770	9770	9770	409
183	20230707	175800	167380370	9770	9770	9770	9770	0
184	20230707	175700	167380370	9770	9770	9770	9770	0
185	20230707	175600	167380370	9770	9770	9770	9770	0
186	20230707	175500	167380370	9770	9770	9770	9770	0
187	20230707	175400	167380370	9770	9770	9770	9770	0
188	20230707	175300	167380370	9770	9770	9770	9770	0
189	20230707	175200	167380370	9770	9770	9770	9770	0
190	20230707	175100	167380370	9770	9770	9770	9770	0
191	20230707	175000	167380370	9770	9770	9770	9770	0
192	20230707	174900	167380370	9770	9770	9770	9770	0
193	20230707	174800	167380370	9770	9770	9770	9770	0
194	20230707	174700	167380370	9770	9770	9770	9770	0
195	20230707	174600	167380370	9770	9770	9770	9770	0
196	20230707	174500	167380370	9770	9770	9770	9770	0
197	20230707	174400	167380370	9770	9770	9770	9770	0
198	20230707	174300	167380370	9770	9770	9770	9770	0
199	20230707	174200	167380370	9770	9770	9770	9770	0
200	20230707	174100	167380370	9770	9770	9770	9770	0
201	20230707	174000	167380370	9770	9770	9770	9770	0
202	20230707	173900	167380370	9770	9770	9770	9770	0
203	20230707	173800	167380370	9770	9770	9770	9770	0
204	20230707	173700	167380370	9770	9770	9770	9770	0
205	20230707	173600	167380370	9770	9770	9770	9770	0
206	20230707	173500	167380370	9770	9770	9770	9770	0
207	20230707	173400	167380370	9770	9770	9770	9770	0
208	20230707	173300	167380370	9770	9770	9770	9770	0
209	20230707	173200	167380370	9770	9770	9770	9770	0
210	20230707	173100	167380370	9770	9770	9770	9770	0
211	20230707	173000	167380370	9770	9770	9770	9770	0
212	20230707	172900	167380370	9770	9770	9770	9770	409
213	20230707	172800	167380370	9770	9770	9770	9770	0
214	20230707	172700	167380370	9770	9770	9770	9770	0
215	20230707	172600	167380370	9770	9770	9770	9770	0
216	20230707	172500	167380370	9770	9770	9770	9770	0
217	20230707	172400	167380370	9770	9770	9770	9770	0
218	20230707	172300	167380370	9770	9770	9770	9770	0
219	20230707	172200	167380370	9770	9770	9770	9770	0
220	20230707	172100	167380370	9770	9770	9770	9770	0
221	20230707	172000	167380370	9770	9770	9770	9770	0
222	20230707	171900	167380370	9770	9770	9770	9770	0
223	20230707	171800	167380370	9770	9770	9770	9770	0
224	20230707	171700	167380370	9770	9770	9770	9770	0
225	20230707	171600	167380370	9770	9770	9770	9770	0
226	20230707	171500	167380370	9770	9770	9770	9770	0
227	20230707	171400	167380370	9770	9770	9770	9770	0
228	20230707	171300	167380370	9770	9770	9770	9770	0
229	20230707	171200	167380370	9770	9770	9770	9770	0
230	20230707	171100	167380370	9770	9770	9770	9770	0
231	20230707	171000	167380370	9770	9770	9770	9770	0
232	20230707	170900	167380370	9770	9770	9770	9770	0
233	20230707	170800	167380370	9770	9770	9770	9770	0
234	20230707	170700	167380370	9770	9770	9770	9770	0
235	20230707	170600	167380370	9770	9770	9770	9770	0
236	20230707	170500	167380370	9770	9770	9770	9770	0
237	20230707	170400	167380370	9770	9770	9770	9770	0
238	20230707	170300	167380370	9770	9770	9770	9770	0
239	20230707	170200	167380370	9770	9770	9770	9770	0
240	20230707	170100	167380370	9770	9770	9770	9770	0
241	20230707	170000	167380370	9770	9770	9770	9770	0
242	20230707	165900	167380370	9770	9770	9770	9770	409
243	20230707	165800	167380370	9770	9770	9770	9770	0
244	20230707	165700	167380370	9770	9770	9770	9770	0
245	20230707	165600	167380370	9770	9770	9770	9770	0
246	20230707	165500	167380370	9770	9770	9770	9770	0
247	20230707	165400	167380370	9770	9770	9770	9770	0
248	20230707	165300	167380370	9770	9770	9770	9770	0
249	20230707	165200	167380370	9770	9770	9770	9770	0
250	20230707	165100	167380370	9770	9770	9770	9770	0
251	20230707	165000	167380370	9770	9770	9770	9770	0
252	20230707	164900	167380370	9770	9770	9770	9770	0
253	20230707	164800	167380370	9770	9770	9770	9770	0
254	20230707	164700	167380370	9770	9770	9770	9770	0
255	20230707	164600	167380370	9770	9770	9770	9770	0
256	20230707	164500	167380370	9770	9770	9770	9770	0
257	20230707	164400	167380370	9770	9770	9770	9770	0
258	20230707	164300	167380370	9770	9770	9770	9770	0
259	20230707	164200	167380370	9770	9770	9770	9770	0
260	20230707	164100	167380370	9770	9770	9770	9770	0
261	20230707	164000	167380370	9770	9770	9770	9770	0
262	20230707	163900	167380370	9770	9770	9770	9770	0
263	20230707	163800	167380370	9770	9770	9770	9770	0
264	20230707	163700	167380370	9770	9770	9770	9770	0
265	20230707	163600	167380370	9770	9770	9770	9770	0
266	20230707	163500	167380370	9770	9770	9770	9770	0
267	20230707	163400	167380370	9770	9770	9770	9770	0
268	20230707	163300	167380370	9770	9770	9770	9770	0
269	20230707	163200	167380370	9770	9770	9770	9770	0
270	20230707	163100	167380370	9770	9770	9770	9770	0
271	20230707	163000	167380370	9770	9770	9770	9770	0
272	20230707	162900	167380370	9770	9770	9770	9770	409
273	20230707	162800	167380370	9770	9770	9770	9770	0
274	20230707	162700	167380370	9770	9770	9770	9770	0
275	20230707	162600	167380370	9770	9770	9770	9770	0
276	20230707	162500	167380370	9770	9770	9770	9770	0
277	20230707	162400	167380370	9770	9770	9770	9770	0
278	20230707	162300	167380370	9770	9770	9770	9770	0
279	20230707	162200	167380370	9770	9770	9770	9770	0
280	20230707	162100	167380370	9770	9770	9770	9770	0
281	20230707	162000	167380370	9770	9770	9770	9770	0
282	20230707	161900	167380370	9770	9770	9770	9770	0
283	20230707	161800	167380370	9770	9770	9770	9770	0
284	20230707	161700	167380370	9770	9770	9770	9770	0
285	20230707	161600	167380370	9770	9770	9770	9770	0
286	20230707	161500	167380370	9770	9770	9770	9770	0
287	20230707	161400	167380370	9770	9770	9770	9770	0
288	20230707	161300	167380370	9770	9770	9770	9770	0
289	20230707	161200	167380370	9770	9770	9770	9770	0
290	20230707	161100	167380370	9770	9770	9770	9770	0
291	20230707	161000	167380370	9770	9770	9770	9770	0
292	20230707	160900	167380370	9770	9770	9770	9770	0
293	20230707	160800	167380370	9770	9770	9770	9770	0
294	20230707	160700	167380370	9770	9770	9770	9770	0
295	20230707	160600	167380370	9770	9770	9770	9770	0
296	20230707	160500	167380370	9770	9770	9770	9770	0
297	20230707	160400	167380370	9770	9770	9770	9770	0
298	20230707	160300	167380370	9770	9770	9770	9770	0
299	20230707	160200	167380370	9770	9770	9770	9770	0
300	20230707	160100	167380370	9770	9770	9770	9770	0
301	20230707	160000	167380370	9770	9770	9770	9770	0
302	20230707	155900	167380370	9770	9770	9770	9770	409
303	20230707	155800	167380370	9770	9770	9770	9770	0
304	20230707	155700	167380370	9770	9770	9770	9770	0
305	20230707	155600	167380370	9770	9770	9770	9770	0
306	20230707	155500	167380370	9770	9770	9770	9770	0
307	20230707	155400	167380370	9770	9770	9770	9770	0
308	20230707	155300	167380370	9770	9770	9770	9770	0
309	20230707	155200	167380370	9770	9770	9770	9770	0
310	20230707	155100	167380370	9770	9770	9770	9770	0
311	20230707	155000	167380370	9770	9770	9770	9770	0
312	20230707	154900	167380370	9770	9770	9770	9770	0
313	20230707	154800	167380370	9770	9770	9770	9770	0
314	20230707	154700	167380370	9770	9770	9770	9770	0
315	20230707	154600	167380370	9770	9770	9770	9770	0
316	20230707	154500	167380370	9770	9770	9770	9770	0
317	20230707	154400	167380370	9770	9770	9770	9770	0
318	20230707	154300	167380370	9770	9770	9770	9770	0
319	20230707	154200	167380370	9770	9770	9770	9770	0
320	20230707	154100	167380370	9770	9770	9770	9770	0
321	20230707	154000	167380370	9770	9770	9770	9770	0
322	20230707	153900	167380370	9770	9770	9770	9770	0
323	20230707	153800	167380370	9770	9770	9770	9770	0
324	20230707	153700	167380370	9770	9770	9770	9770	0
325	20230707	153600	167380370	9770	9770	9770	9770	0
326	20230707	153500	167380370	9770	9770	9770	9770	0
327	20230707	153400	167380370	9770	9770	9770	9770	0
328	20230707	153300	167380370	9770	9770	9770	9770	0
329	20230707	153200	167380370	9770	9770	9770	9770	0
330	20230707	153100	167380370	9770	9770	9770	9770	0
331	20230707	153000	167380370	9770	9770	9770	9770	409
332	20230707	152900	163384440	9780	9780	9780	9780	0
333	20230707	152800	163384440	9780	9780	9780	9780	0
334	20230707	152700	163384440	9780	9780	9780	9780	0
335	20230707	152600	163384440	9780	9780	9780	9780	0
336	20230707	152500	163384440	9780	9780	9780	9780	0
337	20230707	152400	163384440	9780	9780	9780	9780	0
338	20230707	152300	163384440	9780	9780	9780	9780	0
339	20230707	152200	163384440	9780	9780	9780	9780	0
340	20230707	152100	163384440	9780	9780	9780	9780	0
341	20230707	152000	163384440	9780	9780	9780	9780	0
342	20230707	151900	163384440	9780	9780	9780	9780	0
343	20230707	151800	163384440	9780	9780	9780	9780	2
344	20230707	151700	163364880	9770	9770	9770	9770	0
345	20230707	151600	163364880	9770	9770	9770	9770	0
346	20230707	151500	163364880	9770	9770	9770	9770	4
347	20230707	151400	163325800	9770	9770	9770	9770	4
348	20230707	151300	163286720	9770	9770	9770	9770	0
349	20230707	151200	163286720	9770	9770	9770	9770	0
350	20230707	151100	163286720	9770	9770	9770	9770	0
351	20230707	151000	163286720	9770	9770	9770	9770	400
352	20230707	150900	159378720	9770	9770	9770	9770	0
353	20230707	150800	159378720	9770	9770	9770	9770	0
354	20230707	150700	159378720	9770	9770	9770	9770	0
355	20230707	150600	159378720	9770	9770	9770	9770	0
356	20230707	150500	159378720	9770	9770	9770	9770	0
357	20230707	150400	159378720	9770	9770	9770	9770	0
358	20230707	150300	159378720	9770	9770	9770	9770	25
359	20230707	150200	159134470	9770	9780	9780	9770	2
360	20230707	150100	159114920	9780	9780	9780	9780	1
361	20230707	150000	159105140	9770	9770	9770	9770	0
362	20230707	145900	159105140	9770	9770	9770	9770	43
363	20230707	145800	158685030	9770	9770	9770	9770	11
364	20230707	145700	158577560	9770	9770	9770	9770	0
365	20230707	145600	158577560	9770	9770	9770	9770	0
366	20230707	145500	158577560	9770	9770	9770	9770	0
367	20230707	145400	158577560	9770	9770	9770	9770	0
368	20230707	145300	158577560	9770	9770	9770	9770	0
369	20230707	145200	158577560	9770	9770	9770	9770	0
370	20230707	145100	158577560	9770	9770	9770	9770	4
371	20230707	145000	158538480	9770	9770	9770	9770	102
372	20230707	144900	157541940	9760	9760	9760	9760	0
373	20230707	144800	157541940	9760	9760	9760	9760	0
374	20230707	144700	157541940	9760	9760	9760	9760	0
375	20230707	144600	157541940	9760	9760	9760	9760	3
376	20230707	144500	157512660	9760	9760	9760	9760	31
377	20230707	144400	157210100	9760	9760	9760	9760	0
378	20230707	144300	157210100	9760	9760	9760	9760	7
379	20230707	144200	157141780	9770	9770	9770	9770	0
380	20230707	144100	157141780	9770	9770	9770	9770	0
381	20230707	144000	157141780	9770	9770	9770	9770	0
382	20230707	143900	157141780	9770	9770	9770	9770	0
383	20230707	143800	157141780	9770	9770	9770	9770	0
384	20230707	143700	157141780	9770	9770	9770	9770	1
385	20230707	143600	157132010	9760	9760	9760	9760	0
386	20230707	143500	157132010	9760	9760	9760	9760	0
387	20230707	143400	157132010	9760	9760	9760	9760	0
388	20230707	143300	157132010	9760	9760	9760	9760	0
389	20230707	143200	157132010	9760	9760	9760	9760	6
390	20230707	143100	157073450	9760	9760	9760	9760	0
391	20230707	143000	157073450	9760	9760	9760	9760	0
392	20230707	142900	157073450	9760	9760	9760	9760	0
393	20230707	142800	157073450	9760	9760	9760	9760	10
394	20230707	142700	156975850	9760	9760	9760	9760	20
395	20230707	142600	156780650	9770	9770	9770	9770	10
396	20230707	142500	156682950	9770	9770	9770	9770	0
397	20230707	142400	156682950	9770	9770	9770	9770	0
398	20230707	142300	156682950	9770	9770	9770	9770	0
399	20230707	142200	156682950	9770	9770	9770	9770	0
400	20230707	142100	156682950	9770	9770	9770	9770	0
401	20230707	142000	156682950	9770	9770	9770	9770	0
402	20230707	141900	156682950	9770	9770	9770	9770	0
403	20230707	141800	156682950	9770	9770	9770	9770	0
404	20230707	141700	156682950	9770	9770	9770	9770	0
405	20230707	141600	156682950	9770	9770	9770	9770	0
406	20230707	141500	156682950	9770	9770	9770	9770	0
407	20230707	141400	156682950	9770	9770	9770	9770	0
408	20230707	141300	156682950	9770	9770	9770	9770	0
409	20230707	141200	156682950	9770	9770	9770	9770	0
410	20230707	141100	156682950	9770	9770	9770	9770	2
411	20230707	141000	156663410	9760	9760	9760	9760	0
412	20230707	140900	156663410	9760	9760	9760	9760	0
413	20230707	140800	156663410	9760	9760	9760	9760	0
414	20230707	140700	156663410	9760	9760	9760	9760	4
415	20230707	140600	156624370	9760	9760	9760	9760	0
416	20230707	140500	156624370	9760	9760	9760	9760	0
417	20230707	140400	156624370	9760	9760	9760	9760	0
418	20230707	140300	156624370	9760	9760	9760	9760	0
419	20230707	140200	156624370	9760	9760	9760	9760	0
420	20230707	140100	156624370	9760	9760	9760	9760	2
421	20230707	140000	156604850	9770	9770	9770	9770	0
422	20230707	135900	156604850	9770	9770	9770	9770	0
423	20230707	135800	156604850	9770	9770	9770	9770	0
424	20230707	135700	156604850	9770	9770	9770	9770	0
425	20230707	135600	156604850	9770	9770	9770	9770	0
426	20230707	135500	156604850	9770	9770	9770	9770	0
427	20230707	135400	156604850	9770	9770	9770	9770	0
428	20230707	135300	156604850	9770	9770	9770	9770	0
429	20230707	135200	156604850	9770	9770	9770	9770	1
430	20230707	135100	156595080	9760	9760	9760	9760	400
431	20230707	135000	152691080	9770	9770	9770	9770	0
432	20230707	134900	152691080	9770	9770	9770	9770	2
433	20230707	134800	152671540	9760	9760	9760	9760	0
434	20230707	134700	152671540	9760	9760	9760	9760	3
435	20230707	134600	152642260	9760	9760	9760	9760	0
436	20230707	134500	152642260	9760	9760	9760	9760	0
437	20230707	134400	152642260	9760	9760	9760	9760	0
438	20230707	134300	152642260	9760	9760	9760	9760	205
439	20230707	134200	150641460	9760	9760	9760	9760	0
440	20230707	134100	150641460	9760	9770	9770	9760	813
441	20230707	134000	142698480	9770	9770	9770	9770	314
442	20230707	133900	139630700	9780	9780	9780	9780	1
443	20230707	133800	139620920	9770	9770	9770	9770	12
444	20230707	133700	139503680	9770	9770	9770	9770	0
445	20230707	133600	139503680	9770	9770	9770	9770	0
446	20230707	133500	139503680	9770	9770	9770	9770	0
447	20230707	133400	139503680	9770	9770	9770	9770	0
448	20230707	133300	139503680	9770	9770	9770	9770	0
449	20230707	133200	139503680	9770	9770	9770	9770	0
450	20230707	133100	139503680	9770	9770	9770	9770	2
451	20230707	133000	139484140	9770	9770	9770	9770	3
452	20230707	132900	139454830	9780	9780	9780	9780	0
453	20230707	132800	139454830	9780	9780	9780	9780	0
454	20230707	132700	139454830	9780	9780	9780	9780	0
455	20230707	132600	139454830	9780	9780	9780	9780	9
456	20230707	132500	139366810	9770	9770	9770	9770	0
457	20230707	132400	139366810	9770	9770	9770	9770	0
458	20230707	132300	139366810	9770	9770	9770	9770	0
459	20230707	132200	139366810	9770	9770	9770	9770	0
460	20230707	132100	139366810	9770	9770	9770	9770	77
461	20230707	132000	138614520	9770	9770	9770	9770	0
462	20230707	131900	138614520	9770	9770	9770	9770	0
463	20230707	131800	138614520	9770	9770	9770	9770	9
464	20230707	131700	138526590	9770	9770	9770	9770	0
465	20230707	131600	138526590	9770	9770	9770	9770	0
466	20230707	131500	138526590	9770	9770	9770	9770	3
467	20230707	131400	138497280	9770	9770	9770	9770	0
468	20230707	131300	138497280	9770	9770	9770	9770	0
469	20230707	131200	138497280	9770	9770	9770	9770	0
470	20230707	131100	138497280	9770	9770	9770	9770	0
471	20230707	131000	138497280	9770	9770	9770	9770	0
472	20230707	130900	138497280	9770	9770	9770	9770	0
473	20230707	130800	138497280	9770	9770	9770	9770	0
474	20230707	130700	138497280	9770	9770	9770	9770	0
475	20230707	130600	138497280	9770	9770	9770	9770	0
476	20230707	130500	138497280	9770	9770	9770	9770	3
477	20230707	130400	138467970	9770	9770	9770	9770	0
478	20230707	130300	138467970	9770	9770	9770	9770	3
479	20230707	130200	138438660	9780	9780	9780	9780	0
480	20230707	130100	138438660	9780	9780	9780	9780	0
481	20230707	130000	138438660	9780	9780	9780	9780	129
482	20230707	125900	137177040	9780	9780	9780	9780	0
483	20230707	125800	137177040	9780	9780	9780	9780	371
484	20230707	125700	133548660	9780	9780	9780	9780	0
485	20230707	125600	133548660	9780	9780	9780	9780	0
486	20230707	125500	133548660	9780	9780	9780	9780	0
487	20230707	125400	133548660	9780	9780	9780	9780	0
488	20230707	125300	133548660	9780	9780	9780	9780	0
489	20230707	125200	133548660	9780	9780	9780	9780	0
490	20230707	125100	133548660	9780	9780	9780	9780	1
491	20230707	125000	133538880	9770	9770	9770	9770	0
492	20230707	124900	133538880	9770	9770	9770	9770	3
493	20230707	124800	133509570	9770	9770	9770	9770	0
494	20230707	124700	133509570	9770	9770	9770	9770	2
495	20230707	124600	133490030	9770	9770	9770	9770	0
496	20230707	124500	133490030	9770	9770	9770	9770	4
497	20230707	124400	133450950	9770	9770	9770	9770	0
498	20230707	124300	133450950	9770	9770	9770	9770	0
499	20230707	124200	133450950	9770	9770	9770	9770	0
500	20230707	124100	133450950	9770	9770	9770	9770	0
501	20230707	124000	133450950	9770	9770	9770	9770	171
502	20230707	123900	131780280	9770	9770	9770	9770	0
503	20230707	123800	131780280	9770	9770	9770	9770	0
504	20230707	123700	131780280	9770	9770	9770	9770	0
505	20230707	123600	131780280	9770	9770	9770	9770	4
506	20230707	123500	131741200	9770	9770	9770	9770	82
507	20230707	123400	130940060	9770	9770	9770	9770	0
508	20230707	123300	130940060	9770	9770	9770	9770	3
509	20230707	123200	130910750	9770	9770	9770	9770	0
510	20230707	123100	130910750	9770	9770	9770	9770	0
511	20230707	123000	130910750	9770	9770	9770	9770	0
512	20230707	122900	130910750	9770	9770	9770	9770	3
513	20230707	122800	130881440	9770	9770	9770	9770	0
514	20230707	122700	130881440	9770	9770	9770	9770	462
515	20230707	122600	126367700	9770	9770	9770	9770	0
516	20230707	122500	126367700	9770	9770	9770	9770	0
517	20230707	122400	126367700	9770	9770	9770	9770	0
518	20230707	122300	126367700	9770	9770	9770	9770	107
519	20230707	122200	125322310	9770	9770	9770	9770	0
520	20230707	122100	125322310	9770	9770	9770	9770	0
521	20230707	122000	125322310	9770	9770	9770	9770	0
522	20230707	121900	125322310	9770	9770	9770	9770	0
523	20230707	121800	125322310	9770	9770	9770	9770	0
524	20230707	121700	125322310	9770	9770	9770	9770	0
525	20230707	121600	125322310	9770	9770	9770	9770	0
526	20230707	121500	125322310	9770	9770	9770	9770	0
527	20230707	121400	125322310	9770	9770	9770	9770	0
528	20230707	121300	125322310	9770	9770	9770	9770	0
529	20230707	121200	125322310	9770	9770	9770	9770	53
530	20230707	121100	124804500	9770	9770	9770	9770	0
531	20230707	121000	124804500	9770	9770	9770	9770	0
532	20230707	120900	124804500	9770	9770	9770	9770	0
533	20230707	120800	124804500	9770	9770	9770	9770	0
534	20230707	120700	124804500	9770	9770	9770	9770	0
535	20230707	120600	124804500	9770	9770	9770	9770	0
536	20230707	120500	124804500	9770	9770	9770	9770	0
537	20230707	120400	124804500	9770	9770	9770	9770	0
538	20230707	120300	124804500	9770	9770	9770	9770	0
539	20230707	120200	124804500	9770	9770	9770	9770	0
540	20230707	120100	124804500	9770	9770	9770	9770	0
541	20230707	120000	124804500	9770	9770	9770	9770	0
542	20230707	115900	124804500	9770	9770	9770	9770	0
543	20230707	115800	124804500	9770	9770	9770	9770	0
544	20230707	115700	124804500	9770	9770	9770	9770	0
545	20230707	115600	124804500	9770	9770	9770	9770	0
546	20230707	115500	124804500	9770	9770	9770	9770	0
547	20230707	115400	124804500	9770	9770	9770	9770	0
548	20230707	115300	124804500	9770	9770	9770	9770	0
549	20230707	115200	124804500	9770	9770	9770	9770	0
550	20230707	115100	124804500	9770	9770	9770	9770	0
551	20230707	115000	124804500	9770	9770	9770	9770	0
552	20230707	114900	124804500	9770	9770	9770	9770	0
553	20230707	114800	124804500	9770	9770	9770	9770	5
554	20230707	114700	124755650	9760	9760	9760	9760	0
555	20230707	114600	124755650	9760	9760	9760	9760	0
556	20230707	114500	124755650	9760	9760	9760	9760	0
557	20230707	114400	124755650	9760	9760	9760	9760	0
558	20230707	114300	124755650	9760	9760	9760	9760	0
559	20230707	114200	124755650	9760	9760	9760	9760	0
560	20230707	114100	124755650	9760	9760	9760	9760	0
561	20230707	114000	124755650	9760	9760	9760	9760	0
562	20230707	113900	124755650	9760	9760	9760	9760	0
563	20230707	113800	124755650	9760	9760	9760	9760	0
564	20230707	113700	124755650	9760	9760	9760	9760	0
565	20230707	113600	124755650	9760	9760	9760	9760	0
566	20230707	113500	124755650	9760	9760	9760	9760	20
567	20230707	113400	124560450	9760	9760	9760	9760	0
568	20230707	113300	124560450	9760	9760	9760	9760	0
569	20230707	113200	124560450	9760	9760	9760	9760	0
570	20230707	113100	124560450	9760	9760	9760	9760	0
571	20230707	113000	124560450	9760	9760	9760	9760	0
572	20230707	112900	124560450	9760	9760	9760	9760	0
573	20230707	112800	124560450	9760	9760	9760	9760	0
574	20230707	112700	124560450	9760	9760	9760	9760	0
575	20230707	112600	124560450	9760	9760	9760	9760	0
576	20230707	112500	124560450	9760	9760	9760	9760	0
577	20230707	112400	124560450	9760	9760	9760	9760	0
578	20230707	112300	124560450	9760	9760	9760	9760	20
579	20230707	112200	124365250	9770	9770	9770	9770	0
580	20230707	112100	124365250	9770	9770	9770	9770	0
581	20230707	112000	124365250	9770	9770	9770	9770	0
582	20230707	111900	124365250	9770	9770	9770	9770	0
583	20230707	111800	124365250	9770	9770	9770	9770	0
584	20230707	111700	124365250	9770	9770	9770	9770	0
585	20230707	111600	124365250	9770	9770	9770	9770	0
586	20230707	111500	124365250	9770	9770	9770	9770	0
587	20230707	111400	124365250	9770	9770	9770	9770	0
588	20230707	111300	124365250	9770	9770	9770	9770	0
589	20230707	111200	124365250	9770	9770	9770	9770	0
590	20230707	111100	124365250	9770	9760	9770	9760	6
591	20230707	111000	124306670	9770	9770	9770	9770	0
592	20230707	110900	124306670	9770	9770	9770	9770	0
593	20230707	110800	124306670	9770	9770	9770	9770	0
594	20230707	110700	124306670	9770	9770	9770	9770	6
595	20230707	110600	124248050	9770	9770	9770	9770	0
596	20230707	110500	124248050	9770	9770	9770	9770	0
597	20230707	110400	124248050	9770	9770	9770	9770	0
598	20230707	110300	124248050	9770	9770	9770	9770	0
599	20230707	110200	124248050	9770	9770	9770	9770	1
600	20230707	110100	124238280	9770	9770	9770	9770	2
601	20230707	110000	124218740	9770	9770	9770	9770	4
602	20230707	105900	124179660	9760	9760	9760	9760	0
603	20230707	105800	124179660	9760	9760	9760	9760	0
604	20230707	105700	124179660	9760	9760	9760	9760	0
605	20230707	105600	124179660	9760	9760	9760	9760	0
606	20230707	105500	124179660	9760	9760	9760	9760	100
607	20230707	105400	123203660	9760	9760	9760	9760	0
608	20230707	105300	123203660	9760	9760	9760	9760	10
609	20230707	105200	123106060	9760	9760	9760	9760	3
610	20230707	105100	123076780	9760	9760	9760	9760	0
611	20230707	105000	123076780	9760	9760	9760	9760	4
612	20230707	104900	123037740	9760	9760	9760	9760	0
613	20230707	104800	123037740	9760	9760	9760	9760	3
614	20230707	104700	123008460	9760	9760	9760	9760	0
615	20230707	104600	123008460	9760	9760	9760	9760	0
616	20230707	104500	123008460	9760	9760	9760	9760	0
617	20230707	104400	123008460	9760	9760	9760	9760	0
618	20230707	104300	123008460	9760	9760	9760	9760	0
619	20230707	104200	123008460	9760	9760	9760	9760	0
620	20230707	104100	123008460	9760	9760	9760	9760	62
621	20230707	104000	122403340	9760	9760	9760	9760	0
622	20230707	103900	122403340	9760	9760	9760	9760	20
623	20230707	103800	122208140	9790	9790	9790	9790	0
624	20230707	103700	122208140	9790	9790	9790	9790	0
625	20230707	103600	122208140	9790	9790	9790	9790	0
626	20230707	103500	122208140	9790	9790	9790	9790	0
627	20230707	103400	122208140	9790	9790	9790	9790	0
628	20230707	103300	122208140	9790	9790	9790	9790	1
629	20230707	103200	122198350	9760	9760	9760	9760	3
630	20230707	103100	122169070	9800	9800	9800	9800	0
631	20230707	103000	122169070	9800	9800	9800	9800	0
632	20230707	102900	122169070	9800	9800	9800	9800	0
633	20230707	102800	122169070	9800	9800	9800	9800	0
634	20230707	102700	122169070	9800	9800	9800	9800	0
635	20230707	102600	122169070	9800	9800	9800	9800	0
636	20230707	102500	122169070	9800	9800	9800	9800	0
637	20230707	102400	122169070	9800	9800	9800	9800	0
638	20230707	102300	122169070	9800	9800	9800	9800	0
639	20230707	102200	122169070	9800	9800	9800	9800	0
640	20230707	102100	122169070	9800	9800	9800	9800	0
641	20230707	102000	122169070	9800	9800	9800	9800	0
642	20230707	101900	122169070	9800	9800	9800	9800	0
643	20230707	101800	122169070	9800	9800	9800	9800	0
644	20230707	101700	122169070	9800	9800	9800	9800	0
645	20230707	101600	122169070	9800	9800	9800	9800	0
646	20230707	101500	122169070	9800	9800	9800	9800	0
647	20230707	101400	122169070	9800	9800	9800	9800	0
648	20230707	101300	122169070	9800	9800	9800	9800	0
649	20230707	101200	122169070	9800	9800	9800	9800	0
650	20230707	101100	122169070	9800	9800	9800	9800	0
651	20230707	101000	122169070	9800	9800	9800	9800	0
652	20230707	100900	122169070	9800	9760	9800	9760	4
653	20230707	100800	122129990	9760	9760	9760	9760	0
654	20230707	100700	122129990	9760	9760	9760	9760	0
655	20230707	100600	122129990	9760	9760	9760	9760	0
656	20230707	100500	122129990	9760	9760	9760	9760	2
657	20230707	100400	122110470	9760	9760	9760	9760	1
658	20230707	100300	122100710	9760	9760	9760	9760	0
659	20230707	100200	122100710	9760	9760	9760	9760	1600
660	20230707	100100	106484710	9760	9760	9760	9760	0
661	20230707	100000	106484710	9760	9760	9760	9760	0
662	20230707	095900	106484710	9760	9760	9760	9760	0
663	20230707	095800	106484710	9760	9780	9780	9760	2016
664	20230707	095700	86789510	9780	9800	9800	9780	200
665	20230707	095600	84829690	9810	9810	9810	9810	0
666	20230707	095500	84829690	9810	9810	9810	9810	1
667	20230707	095400	84819880	9800	9800	9800	9800	4
668	20230707	095300	84780680	9800	9800	9800	9800	35
669	20230707	095200	84437680	9830	9830	9830	9830	0
670	20230707	095100	84437680	9830	9820	9830	9800	180
671	20230707	095000	82671320	9830	9800	9830	9800	25
672	20230707	094900	82425780	9830	9810	9830	9810	2501
673	20230707	094800	57845010	9820	9800	9820	9800	1677
674	20230707	094700	41388820	9780	9780	9780	9780	9
675	20230707	094600	41300800	9790	9790	9790	9790	46
676	20230707	094500	40850460	9780	9780	9780	9780	23
677	20230707	094400	40625520	9790	9790	9790	9790	0
678	20230707	094300	40625520	9790	9780	9790	9780	28
679	20230707	094200	40351480	9780	9780	9780	9780	26
680	20230707	094100	40097200	9770	9770	9770	9770	0
681	20230707	094000	40097200	9770	9770	9770	9770	24
682	20230707	093900	39862720	9770	9770	9770	9770	383
683	20230707	093800	36120810	9770	9770	9770	9770	0
684	20230707	093700	36120810	9770	9770	9770	9770	117
685	20230707	093600	34977720	9770	9770	9770	9770	0
686	20230707	093500	34977720	9770	9770	9770	9770	0
687	20230707	093400	34977720	9770	9760	9770	9760	4
688	20230707	093300	34938660	9760	9760	9760	9760	0
689	20230707	093200	34938660	9760	9760	9760	9760	16
690	20230707	093100	34782500	9760	9760	9760	9760	0
691	20230707	093000	34782500	9760	9760	9760	9760	0
692	20230707	092900	34782500	9760	9760	9760	9760	0
693	20230707	092800	34782500	9760	9760	9760	9750	1606
694	20230707	092700	19107990	9750	9750	9750	9750	0
695	20230707	092600	19107990	9750	9750	9750	9750	0
696	20230707	092500	19107990	9750	9750	9750	9750	22
697	20230707	092400	18893490	9750	9750	9750	9750	0
698	20230707	092300	18893490	9750	9750	9750	9750	0
699	20230707	092200	18893490	9750	9750	9750	9750	0
700	20230707	092100	18893490	9750	9750	9750	9750	0
701	20230707	092000	18893490	9750	9750	9750	9750	0
702	20230707	091900	18893490	9750	9750	9750	9750	3
703	20230707	091800	18864240	9750	9750	9750	9750	11
704	20230707	091700	18756990	9750	9750	9750	9750	3
705	20230707	091600	18727740	9750	9750	9750	9750	0
706	20230707	091500	18727740	9750	9750	9750	9750	0
707	20230707	091400	18727740	9750	9750	9750	9750	0
708	20230707	091300	18727740	9750	9750	9750	9750	5
709	20230707	091200	18678990	9750	9750	9750	9750	0
710	20230707	091100	18678990	9750	9750	9750	9750	1
711	20230707	091000	18669240	9760	9760	9760	9760	0
712	20230707	090900	18669240	9760	9760	9760	9760	0
713	20230707	090800	18669240	9760	9750	9760	9740	161
714	20230707	090700	17099520	9760	9760	9760	9760	0
715	20230707	090600	17099520	9760	9760	9760	9760	0
716	20230707	090500	17099520	9760	9760	9760	9760	0
717	20230707	090400	17099520	9760	9760	9760	9760	0
718	20230707	090300	17099520	9760	9760	9760	9760	0
719	20230707	090200	17099520	9760	9760	9760	9760	0
720	20230707	090100	17099520	9760	9760	9760	9760	0
721	20230707	090000	17099520	9760	9760	9760	9760	1752