KissMeData/139990/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	200600	232557450	9200	9200	9200	9200	535
3	20230710	200500	232557450	9200	9200	9200	9200	0
4	20230710	200400	232557450	9200	9200	9200	9200	0
5	20230710	200300	232557450	9200	9200	9200	9200	0
6	20230710	200200	232557450	9200	9200	9200	9200	0
7	20230710	200100	232557450	9200	9200	9200	9200	0
8	20230710	200000	232557450	9200	9200	9200	9200	0
9	20230710	195900	232557450	9200	9200	9200	9200	0
10	20230710	195800	232557450	9200	9200	9200	9200	0
11	20230710	195700	232557450	9200	9200	9200	9200	0
12	20230710	195600	232557450	9200	9200	9200	9200	0
13	20230710	195500	232557450	9200	9200	9200	9200	0
14	20230710	195400	232557450	9200	9200	9200	9200	0
15	20230710	195300	232557450	9200	9200	9200	9200	0
16	20230710	195200	232557450	9200	9200	9200	9200	0
17	20230710	195100	232557450	9200	9200	9200	9200	0
18	20230710	195000	232557450	9200	9200	9200	9200	0
19	20230710	194900	232557450	9200	9200	9200	9200	0
20	20230710	194800	232557450	9200	9200	9200	9200	0
21	20230710	194700	232557450	9200	9200	9200	9200	0
22	20230710	194600	232557450	9200	9200	9200	9200	0
23	20230710	194500	232557450	9200	9200	9200	9200	0
24	20230710	194400	232557450	9200	9200	9200	9200	0
25	20230710	194300	232557450	9200	9200	9200	9200	0
26	20230710	194200	232557450	9200	9200	9200	9200	0
27	20230710	194100	232557450	9200	9200	9200	9200	0
28	20230710	194000	232557450	9200	9200	9200	9200	0
29	20230710	193900	232557450	9200	9200	9200	9200	0
30	20230710	193800	232557450	9200	9200	9200	9200	0
31	20230710	193700	232557450	9200	9200	9200	9200	0
32	20230710	193600	232557450	9200	9200	9200	9200	535
33	20230710	193500	232557450	9200	9200	9200	9200	0
34	20230710	193400	232557450	9200	9200	9200	9200	0
35	20230710	193300	232557450	9200	9200	9200	9200	0
36	20230710	193200	232557450	9200	9200	9200	9200	0
37	20230710	193100	232557450	9200	9200	9200	9200	0
38	20230710	193000	232557450	9200	9200	9200	9200	0
39	20230710	192900	232557450	9200	9200	9200	9200	0
40	20230710	192800	232557450	9200	9200	9200	9200	0
41	20230710	192700	232557450	9200	9200	9200	9200	0
42	20230710	192600	232557450	9200	9200	9200	9200	0
43	20230710	192500	232557450	9200	9200	9200	9200	0
44	20230710	192400	232557450	9200	9200	9200	9200	0
45	20230710	192300	232557450	9200	9200	9200	9200	0
46	20230710	192200	232557450	9200	9200	9200	9200	0
47	20230710	192100	232557450	9200	9200	9200	9200	0
48	20230710	192000	232557450	9200	9200	9200	9200	0
49	20230710	191900	232557450	9200	9200	9200	9200	0
50	20230710	191800	232557450	9200	9200	9200	9200	0
51	20230710	191700	232557450	9200	9200	9200	9200	0
52	20230710	191600	232557450	9200	9200	9200	9200	0
53	20230710	191500	232557450	9200	9200	9200	9200	0
54	20230710	191400	232557450	9200	9200	9200	9200	0
55	20230710	191300	232557450	9200	9200	9200	9200	0
56	20230710	191200	232557450	9200	9200	9200	9200	0
57	20230710	191100	232557450	9200	9200	9200	9200	0
58	20230710	191000	232557450	9200	9200	9200	9200	0
59	20230710	190900	232557450	9200	9200	9200	9200	0
60	20230710	190800	232557450	9200	9200	9200	9200	0
61	20230710	190700	232557450	9200	9200	9200	9200	0
62	20230710	190600	232557450	9200	9200	9200	9200	535
63	20230710	190500	232557450	9200	9200	9200	9200	0
64	20230710	190400	232557450	9200	9200	9200	9200	0
65	20230710	190300	232557450	9200	9200	9200	9200	0
66	20230710	190200	232557450	9200	9200	9200	9200	0
67	20230710	190100	232557450	9200	9200	9200	9200	0
68	20230710	190000	232557450	9200	9200	9200	9200	0
69	20230710	185900	232557450	9200	9200	9200	9200	0
70	20230710	185800	232557450	9200	9200	9200	9200	0
71	20230710	185700	232557450	9200	9200	9200	9200	0
72	20230710	185600	232557450	9200	9200	9200	9200	0
73	20230710	185500	232557450	9200	9200	9200	9200	0
74	20230710	185400	232557450	9200	9200	9200	9200	0
75	20230710	185300	232557450	9200	9200	9200	9200	0
76	20230710	185200	232557450	9200	9200	9200	9200	0
77	20230710	185100	232557450	9200	9200	9200	9200	0
78	20230710	185000	232557450	9200	9200	9200	9200	0
79	20230710	184900	232557450	9200	9200	9200	9200	0
80	20230710	184800	232557450	9200	9200	9200	9200	0
81	20230710	184700	232557450	9200	9200	9200	9200	0
82	20230710	184600	232557450	9200	9200	9200	9200	0
83	20230710	184500	232557450	9200	9200	9200	9200	0
84	20230710	184400	232557450	9200	9200	9200	9200	0
85	20230710	184300	232557450	9200	9200	9200	9200	0
86	20230710	184200	232557450	9200	9200	9200	9200	0
87	20230710	184100	232557450	9200	9200	9200	9200	0
88	20230710	184000	232557450	9200	9200	9200	9200	0
89	20230710	183900	232557450	9200	9200	9200	9200	0
90	20230710	183800	232557450	9200	9200	9200	9200	0
91	20230710	183700	232557450	9200	9200	9200	9200	0
92	20230710	183600	232557450	9200	9200	9200	9200	535
93	20230710	183500	232557450	9200	9200	9200	9200	0
94	20230710	183400	232557450	9200	9200	9200	9200	0
95	20230710	183300	232557450	9200	9200	9200	9200	0
96	20230710	183200	232557450	9200	9200	9200	9200	0
97	20230710	183100	232557450	9200	9200	9200	9200	0
98	20230710	183000	232557450	9200	9200	9200	9200	0
99	20230710	182900	232557450	9200	9200	9200	9200	0
100	20230710	182800	232557450	9200	9200	9200	9200	0
101	20230710	182700	232557450	9200	9200	9200	9200	0
102	20230710	182600	232557450	9200	9200	9200	9200	0
103	20230710	182500	232557450	9200	9200	9200	9200	0
104	20230710	182400	232557450	9200	9200	9200	9200	0
105	20230710	182300	232557450	9200	9200	9200	9200	0
106	20230710	182200	232557450	9200	9200	9200	9200	0
107	20230710	182100	232557450	9200	9200	9200	9200	0
108	20230710	182000	232557450	9200	9200	9200	9200	0
109	20230710	181900	232557450	9200	9200	9200	9200	0
110	20230710	181800	232557450	9200	9200	9200	9200	0
111	20230710	181700	232557450	9200	9200	9200	9200	0
112	20230710	181600	232557450	9200	9200	9200	9200	0
113	20230710	181500	232557450	9200	9200	9200	9200	0
114	20230710	181400	232557450	9200	9200	9200	9200	0
115	20230710	181300	232557450	9200	9200	9200	9200	0
116	20230710	181200	232557450	9200	9200	9200	9200	0
117	20230710	181100	232557450	9200	9200	9200	9200	0
118	20230710	181000	232557450	9200	9200	9200	9200	0
119	20230710	180900	232557450	9200	9200	9200	9200	0
120	20230710	180800	232557450	9200	9200	9200	9200	0
121	20230710	180700	232557450	9200	9200	9200	9200	0
122	20230710	180600	232557450	9200	9200	9200	9200	535
123	20230710	180500	232557450	9200	9200	9200	9200	0
124	20230710	180400	232557450	9200	9200	9200	9200	0
125	20230710	180300	232557450	9200	9200	9200	9200	0
126	20230710	180200	232557450	9200	9200	9200	9200	0
127	20230710	180100	232557450	9200	9200	9200	9200	0
128	20230710	180000	232557450	9200	9200	9200	9200	0
129	20230710	175900	232557450	9200	9200	9200	9200	0
130	20230710	175800	232557450	9200	9200	9200	9200	0
131	20230710	175700	232557450	9200	9200	9200	9200	0
132	20230710	175600	232557450	9200	9200	9200	9200	0
133	20230710	175500	232557450	9200	9200	9200	9200	0
134	20230710	175400	232557450	9200	9200	9200	9200	0
135	20230710	175300	232557450	9200	9200	9200	9200	0
136	20230710	175200	232557450	9200	9200	9200	9200	0
137	20230710	175100	232557450	9200	9200	9200	9200	0
138	20230710	175000	232557450	9200	9200	9200	9200	0
139	20230710	174900	232557450	9200	9200	9200	9200	0
140	20230710	174800	232557450	9200	9200	9200	9200	0
141	20230710	174700	232557450	9200	9200	9200	9200	0
142	20230710	174600	232557450	9200	9200	9200	9200	0
143	20230710	174500	232557450	9200	9200	9200	9200	0
144	20230710	174400	232557450	9200	9200	9200	9200	0
145	20230710	174300	232557450	9200	9200	9200	9200	0
146	20230710	174200	232557450	9200	9200	9200	9200	0
147	20230710	174100	232557450	9200	9200	9200	9200	0
148	20230710	174000	232557450	9200	9200	9200	9200	0
149	20230710	173900	232557450	9200	9200	9200	9200	0
150	20230710	173800	232557450	9200	9200	9200	9200	0
151	20230710	173700	232557450	9200	9200	9200	9200	0
152	20230710	173600	232557450	9200	9200	9200	9200	535
153	20230710	173500	232557450	9200	9200	9200	9200	0
154	20230710	173400	232557450	9200	9200	9200	9200	0
155	20230710	173300	232557450	9200	9200	9200	9200	0
156	20230710	173200	232557450	9200	9200	9200	9200	0
157	20230710	173100	232557450	9200	9200	9200	9200	0
158	20230710	173000	232557450	9200	9200	9200	9200	0
159	20230710	172900	232557450	9200	9200	9200	9200	0
160	20230710	172800	232557450	9200	9200	9200	9200	0
161	20230710	172700	232557450	9200	9200	9200	9200	0
162	20230710	172600	232557450	9200	9200	9200	9200	0
163	20230710	172500	232557450	9200	9200	9200	9200	0
164	20230710	172400	232557450	9200	9200	9200	9200	0
165	20230710	172300	232557450	9200	9200	9200	9200	0
166	20230710	172200	232557450	9200	9200	9200	9200	0
167	20230710	172100	232557450	9200	9200	9200	9200	0
168	20230710	172000	232557450	9200	9200	9200	9200	0
169	20230710	171900	232557450	9200	9200	9200	9200	0
170	20230710	171800	232557450	9200	9200	9200	9200	0
171	20230710	171700	232557450	9200	9200	9200	9200	0
172	20230710	171600	232557450	9200	9200	9200	9200	0
173	20230710	171500	232557450	9200	9200	9200	9200	0
174	20230710	171400	232557450	9200	9200	9200	9200	0
175	20230710	171300	232557450	9200	9200	9200	9200	0
176	20230710	171200	232557450	9200	9200	9200	9200	0
177	20230710	171100	232557450	9200	9200	9200	9200	0
178	20230710	171000	232557450	9200	9200	9200	9200	0
179	20230710	170900	232557450	9200	9200	9200	9200	0
180	20230710	170800	232557450	9200	9200	9200	9200	0
181	20230710	170700	232557450	9200	9200	9200	9200	0
182	20230710	170600	232557450	9200	9200	9200	9200	535
183	20230710	170500	232557450	9200	9200	9200	9200	0
184	20230710	170400	232557450	9200	9200	9200	9200	0
185	20230710	170300	232557450	9200	9200	9200	9200	0
186	20230710	170200	232557450	9200	9200	9200	9200	0
187	20230710	170100	232557450	9200	9200	9200	9200	0
188	20230710	170000	232557450	9200	9200	9200	9200	0
189	20230710	165900	232557450	9200	9200	9200	9200	0
190	20230710	165800	232557450	9200	9200	9200	9200	0
191	20230710	165700	232557450	9200	9200	9200	9200	0
192	20230710	165600	232557450	9200	9200	9200	9200	0
193	20230710	165500	232557450	9200	9200	9200	9200	0
194	20230710	165400	232557450	9200	9200	9200	9200	0
195	20230710	165300	232557450	9200	9200	9200	9200	0
196	20230710	165200	232557450	9200	9200	9200	9200	0
197	20230710	165100	232557450	9200	9200	9200	9200	0
198	20230710	165000	232557450	9200	9200	9200	9200	0
199	20230710	164900	232557450	9200	9200	9200	9200	0
200	20230710	164800	232557450	9200	9200	9200	9200	0
201	20230710	164700	232557450	9200	9200	9200	9200	0
202	20230710	164600	232557450	9200	9200	9200	9200	0
203	20230710	164500	232557450	9200	9200	9200	9200	0
204	20230710	164400	232557450	9200	9200	9200	9200	0
205	20230710	164300	232557450	9200	9200	9200	9200	0
206	20230710	164200	232557450	9200	9200	9200	9200	0
207	20230710	164100	232557450	9200	9200	9200	9200	0
208	20230710	164000	232557450	9200	9200	9200	9200	0
209	20230710	163900	232557450	9200	9200	9200	9200	0
210	20230710	163800	232557450	9200	9200	9200	9200	0
211	20230710	163700	232557450	9200	9200	9200	9200	0
212	20230710	163600	232557450	9200	9200	9200	9200	535
213	20230710	163500	232557450	9200	9200	9200	9200	0
214	20230710	163400	232557450	9200	9200	9200	9200	0
215	20230710	163300	232557450	9200	9200	9200	9200	0
216	20230710	163200	232557450	9200	9200	9200	9200	0
217	20230710	163100	232557450	9200	9200	9200	9200	0
218	20230710	163000	232557450	9200	9200	9200	9200	0
219	20230710	162900	232557450	9200	9200	9200	9200	0
220	20230710	162800	232557450	9200	9200	9200	9200	0
221	20230710	162700	232557450	9200	9200	9200	9200	0
222	20230710	162600	232557450	9200	9200	9200	9200	0
223	20230710	162500	232557450	9200	9200	9200	9200	0
224	20230710	162400	232557450	9200	9200	9200	9200	0
225	20230710	162300	232557450	9200	9200	9200	9200	0
226	20230710	162200	232557450	9200	9200	9200	9200	0
227	20230710	162100	232557450	9200	9200	9200	9200	0
228	20230710	162000	232557450	9200	9200	9200	9200	0
229	20230710	161900	232557450	9200	9200	9200	9200	0
230	20230710	161800	232557450	9200	9200	9200	9200	0
231	20230710	161700	232557450	9200	9200	9200	9200	0
232	20230710	161600	232557450	9200	9200	9200	9200	0
233	20230710	161500	232557450	9200	9200	9200	9200	0
234	20230710	161400	232557450	9200	9200	9200	9200	0
235	20230710	161300	232557450	9200	9200	9200	9200	0
236	20230710	161200	232557450	9200	9200	9200	9200	0
237	20230710	161100	232557450	9200	9200	9200	9200	0
238	20230710	161000	232557450	9200	9200	9200	9200	0
239	20230710	160900	232557450	9200	9200	9200	9200	0
240	20230710	160800	232557450	9200	9200	9200	9200	0
241	20230710	160700	232557450	9200	9200	9200	9200	0
242	20230710	160600	232557450	9200	9200	9200	9200	535
243	20230710	160500	232557450	9200	9200	9200	9200	0
244	20230710	160400	232557450	9200	9200	9200	9200	0
245	20230710	160300	232557450	9200	9200	9200	9200	0
246	20230710	160200	232557450	9200	9200	9200	9200	0
247	20230710	160100	232557450	9200	9200	9200	9200	0
248	20230710	160000	232557450	9200	9200	9200	9200	0
249	20230710	155900	232557450	9200	9200	9200	9200	0
250	20230710	155800	232557450	9200	9200	9200	9200	0
251	20230710	155700	232557450	9200	9200	9200	9200	0
252	20230710	155600	232557450	9200	9200	9200	9200	0
253	20230710	155500	232557450	9200	9200	9200	9200	0
254	20230710	155400	232557450	9200	9200	9200	9200	0
255	20230710	155300	232557450	9200	9200	9200	9200	0
256	20230710	155200	232557450	9200	9200	9200	9200	0
257	20230710	155100	232557450	9200	9200	9200	9200	0
258	20230710	155000	232557450	9200	9200	9200	9200	0
259	20230710	154900	232557450	9200	9200	9200	9200	0
260	20230710	154800	232557450	9200	9200	9200	9200	0
261	20230710	154700	232557450	9200	9200	9200	9200	0
262	20230710	154600	232557450	9200	9200	9200	9200	0
263	20230710	154500	232557450	9200	9200	9200	9200	0
264	20230710	154400	232557450	9200	9200	9200	9200	0
265	20230710	154300	232557450	9200	9200	9200	9200	0
266	20230710	154200	232557450	9200	9200	9200	9200	0
267	20230710	154100	232557450	9200	9200	9200	9200	0
268	20230710	154000	232557450	9200	9200	9200	9200	0
269	20230710	153900	232557450	9200	9200	9200	9200	0
270	20230710	153800	232557450	9200	9200	9200	9200	0
271	20230710	153700	232557450	9200	9200	9200	9200	0
272	20230710	153600	232557450	9200	9200	9200	9200	535
273	20230710	153500	232557450	9200	9200	9200	9200	0
274	20230710	153400	232557450	9200	9200	9200	9200	0
275	20230710	153300	232557450	9200	9200	9200	9200	0
276	20230710	153200	232557450	9200	9200	9200	9200	0
277	20230710	153100	232557450	9200	9200	9200	9200	0
278	20230710	153000	232557450	9200	9200	9200	9200	535
279	20230710	152900	227635450	9200	9200	9200	9200	0
280	20230710	152800	227635450	9200	9200	9200	9200	0
281	20230710	152700	227635450	9200	9200	9200	9200	0
282	20230710	152600	227635450	9200	9200	9200	9200	0
283	20230710	152500	227635450	9200	9200	9200	9200	0
284	20230710	152400	227635450	9200	9200	9200	9200	0
285	20230710	152300	227635450	9200	9200	9200	9200	0
286	20230710	152200	227635450	9200	9200	9200	9200	0
287	20230710	152100	227635450	9200	9200	9200	9200	0
288	20230710	152000	227635450	9200	9200	9200	9200	0
289	20230710	151900	227635450	9200	9220	9220	9200	210
290	20230710	151800	225701860	9210	9210	9210	9210	0
291	20230710	151700	225701860	9210	9220	9220	9210	109
292	20230710	151600	224697880	9220	9230	9230	9220	281
293	20230710	151500	222106000	9230	9230	9230	9230	0
294	20230710	151400	222106000	9230	9210	9230	9210	111
295	20230710	151300	221083670	9200	9200	9200	9200	668
296	20230710	151200	214938070	9200	9210	9210	9200	445
297	20230710	151100	210842460	9210	9220	9220	9210	1022
298	20230710	151000	201429720	9220	9210	9220	9210	217
299	20230710	150900	199430500	9220	9240	9240	9220	2240
300	20230710	150800	178762560	9250	9250	9250	9250	0
301	20230710	150700	178762560	9250	9250	9250	9250	0
302	20230710	150600	178762560	9250	9250	9250	9250	0
303	20230710	150500	178762560	9250	9250	9250	9250	0
304	20230710	150400	178762560	9250	9250	9250	9250	0
305	20230710	150300	178762560	9250	9250	9250	9230	289
306	20230710	150200	176093330	9250	9250	9250	9250	1
307	20230710	150100	176084080	9260	9260	9260	9260	4
308	20230710	150000	176047040	9260	9260	9260	9260	0
309	20230710	145900	176047040	9260	9260	9260	9260	0
310	20230710	145800	176047040	9260	9260	9260	9260	0
311	20230710	145700	176047040	9260	9260	9260	9260	0
312	20230710	145600	176047040	9260	9260	9260	9260	0
313	20230710	145500	176047040	9260	9260	9260	9260	0
314	20230710	145400	176047040	9260	9260	9260	9260	0
315	20230710	145300	176047040	9260	9260	9260	9260	0
316	20230710	145200	176047040	9260	9260	9260	9260	617
317	20230710	145100	170333620	9240	9240	9240	9230	645
318	20230710	145000	164375380	9250	9250	9250	9250	1
319	20230710	144900	164366130	9240	9250	9250	9240	56
320	20230710	144800	163848150	9260	9250	9260	9250	255
321	20230710	144700	161489380	9270	9270	9270	9270	0
322	20230710	144600	161489380	9270	9260	9270	9250	12
323	20230710	144500	161378350	9260	9260	9260	9260	2
324	20230710	144400	161359830	9270	9260	9270	9260	38
325	20230710	144300	161007610	9260	9270	9270	9260	117
326	20230710	144200	159923060	9270	9270	9270	9270	2
327	20230710	144100	159904520	9270	9270	9270	9270	30
328	20230710	144000	159626420	9270	9280	9280	9270	33
329	20230710	143900	159320230	9280	9280	9280	9280	0
330	20230710	143800	159320230	9280	9280	9280	9280	0
331	20230710	143700	159320230	9280	9280	9280	9280	2
332	20230710	143600	159301670	9280	9290	9290	9280	63
333	20230710	143500	158716420	9280	9280	9280	9280	10
334	20230710	143400	158623620	9280	9280	9280	9280	0
335	20230710	143300	158623620	9280	9280	9280	9280	0
336	20230710	143200	158623620	9280	9280	9280	9280	0
337	20230710	143100	158623620	9280	9280	9280	9280	0
338	20230710	143000	158623620	9280	9280	9280	9280	0
339	20230710	142900	158623620	9280	9280	9280	9280	0
340	20230710	142800	158623620	9280	9280	9280	9280	0
341	20230710	142700	158623620	9280	9280	9280	9280	0
342	20230710	142600	158623620	9280	9280	9280	9280	1
343	20230710	142500	158614340	9280	9280	9280	9280	0
344	20230710	142400	158614340	9280	9280	9280	9280	1
345	20230710	142300	158605060	9250	9250	9250	9250	0
346	20230710	142200	158605060	9250	9250	9250	9250	0
347	20230710	142100	158605060	9250	9250	9250	9250	2
348	20230710	142000	158586560	9280	9280	9280	9280	3
349	20230710	141900	158558720	9280	9280	9280	9280	0
350	20230710	141800	158558720	9280	9280	9280	9280	0
351	20230710	141700	158558720	9280	9280	9280	9280	0
352	20230710	141600	158558720	9280	9280	9280	9280	3
353	20230710	141500	158530880	9290	9290	9290	9290	0
354	20230710	141400	158530880	9290	9290	9290	9290	0
355	20230710	141300	158530880	9290	9290	9290	9290	0
356	20230710	141200	158530880	9290	9290	9290	9290	0
357	20230710	141100	158530880	9290	9290	9290	9290	0
358	20230710	141000	158530880	9290	9290	9290	9290	2
359	20230710	140900	158512300	9290	9290	9290	9290	0
360	20230710	140800	158512300	9290	9290	9290	9290	0
361	20230710	140700	158512300	9290	9290	9290	9290	1
362	20230710	140600	158503010	9250	9250	9250	9250	0
363	20230710	140500	158503010	9250	9260	9260	9250	49
364	20230710	140400	158049310	9300	9300	9300	9300	2
365	20230710	140300	158030710	9300	9300	9300	9300	0
366	20230710	140200	158030710	9300	9270	9300	9270	281
367	20230710	140100	155424510	9270	9270	9270	9270	0
368	20230710	140000	155424510	9270	9270	9270	9270	0
369	20230710	135900	155424510	9270	9270	9270	9270	0
370	20230710	135800	155424510	9270	9270	9270	9270	0
371	20230710	135700	155424510	9270	9270	9270	9270	9
372	20230710	135600	155341080	9270	9270	9270	9270	0
373	20230710	135500	155341080	9270	9270	9270	9270	0
374	20230710	135400	155341080	9270	9270	9270	9270	0
375	20230710	135300	155341080	9270	9270	9270	9270	1
376	20230710	135200	155331810	9260	9260	9260	9260	7
377	20230710	135100	155266990	9270	9270	9270	9270	4
378	20230710	135000	155229910	9270	9270	9270	9270	21
379	20230710	134900	155035240	9260	9260	9260	9260	0
380	20230710	134800	155035240	9260	9260	9260	9260	0
381	20230710	134700	155035240	9260	9260	9260	9260	0
382	20230710	134600	155035240	9260	9260	9260	9260	0
383	20230710	134500	155035240	9260	9260	9260	9260	0
384	20230710	134400	155035240	9260	9260	9260	9260	0
385	20230710	134300	155035240	9260	9260	9260	9260	28
386	20230710	134200	154775960	9270	9270	9270	9270	0
387	20230710	134100	154775960	9270	9270	9270	9270	0
388	20230710	134000	154775960	9270	9270	9270	9270	0
389	20230710	133900	154775960	9270	9270	9270	9270	0
390	20230710	133800	154775960	9270	9270	9270	9270	0
391	20230710	133700	154775960	9270	9270	9270	9270	0
392	20230710	133600	154775960	9270	9270	9270	9270	0
393	20230710	133500	154775960	9270	9270	9270	9270	0
394	20230710	133400	154775960	9270	9270	9270	9270	0
395	20230710	133300	154775960	9270	9270	9270	9270	0
396	20230710	133200	154775960	9270	9270	9270	9270	0
397	20230710	133100	154775960	9270	9270	9270	9270	1
398	20230710	133000	154766690	9230	9230	9230	9230	0
399	20230710	132900	154766690	9230	9260	9260	9230	269
400	20230710	132800	152278290	9270	9270	9270	9270	0
401	20230710	132700	152278290	9270	9270	9270	9270	14
402	20230710	132600	152148510	9270	9270	9270	9270	1
403	20230710	132500	152139240	9270	9270	9270	9270	0
404	20230710	132400	152139240	9270	9270	9270	9270	20
405	20230710	132300	151953840	9270	9270	9270	9270	96
406	20230710	132200	151063920	9270	9270	9270	9270	0
407	20230710	132100	151063920	9270	9270	9270	9270	1
408	20230710	132000	151054650	9270	9270	9270	9270	0
409	20230710	131900	151054650	9270	9270	9270	9270	305
410	20230710	131800	148227300	9270	9270	9270	9270	10
411	20230710	131700	148134600	9270	9270	9270	9270	30
412	20230710	131600	147856500	9270	9270	9270	9270	190
413	20230710	131500	146095200	9270	9270	9270	9270	1
414	20230710	131400	146085930	9270	9270	9270	9270	101
415	20230710	131300	145149660	9270	9270	9270	9270	1
416	20230710	131200	145140390	9270	9270	9270	9270	0
417	20230710	131100	145140390	9270	9260	9270	9260	16
418	20230710	131000	144992200	9260	9260	9260	9260	0
419	20230710	130900	144992200	9260	9260	9260	9260	0
420	20230710	130800	144992200	9260	9260	9260	9260	0
421	20230710	130700	144992200	9260	9260	9260	9260	3
422	20230710	130600	144964420	9250	9250	9250	9250	0
423	20230710	130500	144964420	9250	9250	9250	9250	27
424	20230710	130400	144714670	9260	9260	9260	9260	9
425	20230710	130300	144631330	9260	9260	9260	9260	4
426	20230710	130200	144594290	9260	9260	9260	9260	4
427	20230710	130100	144557250	9260	9260	9260	9260	0
428	20230710	130000	144557250	9260	9260	9260	9260	32
429	20230710	125900	144260930	9270	9270	9270	9270	0
430	20230710	125800	144260930	9270	9270	9270	9270	0
431	20230710	125700	144260930	9270	9270	9270	9270	1
432	20230710	125600	144251660	9230	9230	9230	9230	0
433	20230710	125500	144251660	9230	9230	9230	9230	0
434	20230710	125400	144251660	9230	9230	9230	9230	0
435	20230710	125300	144251660	9230	9230	9230	9230	0
436	20230710	125200	144251660	9230	9230	9230	9230	2
437	20230710	125100	144233200	9220	9220	9220	9220	0
438	20230710	125000	144233200	9220	9220	9220	9220	54
439	20230710	124900	143735320	9230	9230	9230	9230	5
440	20230710	124800	143689170	9230	9230	9230	9230	0
441	20230710	124700	143689170	9230	9230	9230	9230	0
442	20230710	124600	143689170	9230	9230	9230	9230	0
443	20230710	124500	143689170	9230	9230	9230	9230	0
444	20230710	124400	143689170	9230	9230	9230	9230	22
445	20230710	124300	143486110	9230	9230	9230	9230	0
446	20230710	124200	143486110	9230	9230	9230	9230	0
447	20230710	124100	143486110	9230	9230	9230	9230	9
448	20230710	124000	143403040	9230	9230	9230	9230	0
449	20230710	123900	143403040	9230	9230	9230	9230	0
450	20230710	123800	143403040	9230	9230	9230	9230	1
451	20230710	123700	143393810	9270	9270	9270	9270	0
452	20230710	123600	143393810	9270	9270	9270	9270	0
453	20230710	123500	143393810	9270	9270	9270	9270	0
454	20230710	123400	143393810	9270	9270	9270	9270	2
455	20230710	123300	143375270	9270	9270	9270	9270	32
456	20230710	123200	143078630	9270	9230	9270	9230	333
457	20230710	123100	140005000	9230	9230	9230	9230	0
458	20230710	123000	140005000	9230	9230	9230	9230	0
459	20230710	122900	140005000	9230	9230	9230	9230	0
460	20230710	122800	140005000	9230	9230	9230	9230	0
461	20230710	122700	140005000	9230	9230	9230	9230	0
462	20230710	122600	140005000	9230	9230	9230	9230	1
463	20230710	122500	139995770	9210	9210	9210	9210	157
464	20230710	122400	138549800	9210	9210	9210	9210	0
465	20230710	122300	138549800	9210	9210	9210	9210	0
466	20230710	122200	138549800	9210	9210	9210	9210	0
467	20230710	122100	138549800	9210	9210	9210	9210	83
468	20230710	122000	137785370	9210	9210	9210	9210	8
469	20230710	121900	137711690	9210	9210	9210	9210	0
470	20230710	121800	137711690	9210	9210	9210	9210	1
471	20230710	121700	137702480	9200	9200	9200	9200	0
472	20230710	121600	137702480	9200	9200	9200	9200	0
473	20230710	121500	137702480	9200	9220	9220	9200	215
474	20230710	121400	135722670	9220	9220	9220	9220	149
475	20230710	121300	134348890	9220	9220	9220	9220	0
476	20230710	121200	134348890	9220	9220	9220	9220	0
477	20230710	121100	134348890	9220	9220	9220	9220	0
478	20230710	121000	134348890	9220	9220	9220	9220	0
479	20230710	120900	134348890	9220	9230	9230	9220	101
480	20230710	120800	133417660	9230	9230	9230	9230	0
481	20230710	120700	133417660	9230	9220	9230	9220	247
482	20230710	120600	131140270	9230	9230	9230	9230	0
483	20230710	120500	131140270	9230	9230	9230	9230	0
484	20230710	120400	131140270	9230	9230	9230	9230	0
485	20230710	120300	131140270	9230	9230	9230	9230	0
486	20230710	120200	131140270	9230	9230	9230	9230	85
487	20230710	120100	130355720	9230	9230	9230	9230	13
488	20230710	120000	130235730	9230	9230	9230	9230	100
489	20230710	115900	129312730	9230	9230	9230	9230	0
490	20230710	115800	129312730	9230	9230	9230	9230	0
491	20230710	115700	129312730	9230	9230	9230	9230	0
492	20230710	115600	129312730	9230	9230	9230	9230	0
493	20230710	115500	129312730	9230	9230	9230	9230	1
494	20230710	115400	129303500	9220	9220	9220	9220	0
495	20230710	115300	129303500	9220	9220	9220	9220	5
496	20230710	115200	129257400	9220	9220	9220	9220	3
497	20230710	115100	129229740	9220	9220	9220	9220	0
498	20230710	115000	129229740	9220	9220	9220	9220	0
499	20230710	114900	129229740	9220	9220	9220	9220	2
500	20230710	114800	129211300	9220	9220	9220	9220	43
501	20230710	114700	128814840	9230	9230	9230	9230	0
502	20230710	114600	128814840	9230	9230	9230	9230	1
503	20230710	114500	128805610	9230	9230	9230	9230	5
504	20230710	114400	128759460	9230	9230	9230	9230	0
505	20230710	114300	128759460	9230	9230	9230	9230	0
506	20230710	114200	128759460	9230	9230	9230	9230	0
507	20230710	114100	128759460	9230	9230	9230	9230	11
508	20230710	114000	128657930	9230	9230	9230	9230	0
509	20230710	113900	128657930	9230	9230	9230	9230	0
510	20230710	113800	128657930	9230	9230	9230	9230	5
511	20230710	113700	128611780	9230	9230	9230	9230	196
512	20230710	113600	126802700	9230	9230	9230	9230	7
513	20230710	113500	126738090	9230	9230	9230	9230	7
514	20230710	113400	126673480	9230	9230	9230	9230	90
515	20230710	113300	125842780	9230	9230	9230	9230	0
516	20230710	113200	125842780	9230	9230	9230	9230	1
517	20230710	113100	125833550	9270	9270	9270	9270	8
518	20230710	113000	125759390	9220	9220	9220	9220	0
519	20230710	112900	125759390	9220	9220	9220	9220	0
520	20230710	112800	125759390	9220	9220	9220	9220	0
521	20230710	112700	125759390	9220	9220	9220	9220	0
522	20230710	112600	125759390	9220	9220	9220	9220	2
523	20230710	112500	125740950	9220	9240	9240	9220	989
524	20230710	112400	116617120	9240	9240	9240	9240	0
525	20230710	112300	116617120	9240	9240	9240	9240	0
526	20230710	112200	116617120	9240	9240	9240	9240	0
527	20230710	112100	116617120	9240	9240	9240	9240	0
528	20230710	112000	116617120	9240	9240	9240	9240	0
529	20230710	111900	116617120	9240	9240	9240	9240	0
530	20230710	111800	116617120	9240	9240	9240	9240	0
531	20230710	111700	116617120	9240	9240	9240	9240	133
532	20230710	111600	115388200	9240	9240	9240	9240	0
533	20230710	111500	115388200	9240	9240	9240	9240	13
534	20230710	111400	115268080	9240	9230	9240	9230	7
535	20230710	111300	115203450	9240	9240	9240	9240	11
536	20230710	111200	115101810	9240	9240	9240	9240	82
537	20230710	111100	114344130	9240	9240	9240	9240	108
538	20230710	111000	113346210	9240	9250	9250	9240	53
539	20230710	110900	112855980	9240	9240	9240	9240	2
540	20230710	110800	112837500	9240	9270	9270	9240	12
541	20230710	110700	112726500	9270	9240	9270	9240	16
542	20230710	110600	112578360	9270	9240	9270	9240	7
543	20230710	110500	112513560	9240	9240	9250	9240	313
544	20230710	110400	109621420	9250	9250	9250	9250	0
545	20230710	110300	109621420	9250	9260	9260	9250	759
546	20230710	110200	102600510	9260	9260	9260	9260	0
547	20230710	110100	102600510	9260	9260	9260	9260	0
548	20230710	110000	102600510	9260	9260	9260	9260	0
549	20230710	105900	102600510	9260	9270	9270	9260	62
550	20230710	105800	102026260	9270	9270	9270	9260	337
551	20230710	105700	98905520	9270	9290	9290	9270	399
552	20230710	105600	95205380	9290	9290	9290	9290	0
553	20230710	105500	95205380	9290	9290	9290	9290	1
554	20230710	105400	95196090	9300	9300	9300	9300	3
555	20230710	105300	95168190	9300	9300	9300	9300	0
556	20230710	105200	95168190	9300	9300	9300	9300	0
557	20230710	105100	95168190	9300	9300	9300	9300	0
558	20230710	105000	95168190	9300	9300	9300	9300	0
559	20230710	104900	95168190	9300	9300	9300	9300	0
560	20230710	104800	95168190	9300	9290	9300	9290	21
561	20230710	104700	94973090	9290	9290	9290	9290	39
562	20230710	104600	94610780	9290	9290	9290	9290	7
563	20230710	104500	94545750	9290	9290	9290	9290	207
564	20230710	104400	92622720	9290	9290	9290	9290	0
565	20230710	104300	92622720	9290	9290	9290	9290	0
566	20230710	104200	92622720	9290	9290	9290	9290	2
567	20230710	104100	92604140	9290	9290	9290	9290	4
568	20230710	104000	92566980	9290	9280	9290	9280	57
569	20230710	103900	92037640	9290	9290	9290	9290	0
570	20230710	103800	92037640	9290	9290	9290	9290	0
571	20230710	103700	92037640	9290	9290	9290	9290	2
572	20230710	103600	92019060	9290	9290	9290	9290	0
573	20230710	103500	92019060	9290	9290	9290	9290	0
574	20230710	103400	92019060	9290	9290	9290	9290	20
575	20230710	103300	91833260	9290	9290	9290	9290	0
576	20230710	103200	91833260	9290	9290	9290	9290	2
577	20230710	103100	91814680	9280	9280	9280	9280	0
578	20230710	103000	91814680	9280	9280	9280	9280	0
579	20230710	102900	91814680	9280	9290	9290	9280	576
580	20230710	102800	86466390	9300	9300	9300	9300	0
581	20230710	102700	86466390	9300	9300	9300	9300	10
582	20230710	102600	86373390	9300	9300	9300	9300	20
583	20230710	102500	86187390	9290	9290	9290	9290	100
584	20230710	102400	85258390	9290	9300	9300	9290	52
585	20230710	102300	84775300	9300	9300	9300	9300	2
586	20230710	102200	84756700	9300	9300	9300	9300	3
587	20230710	102100	84728800	9300	9300	9300	9300	11
588	20230710	102000	84626500	9300	9300	9300	9300	113
589	20230710	101900	83575600	9290	9290	9290	9290	0
590	20230710	101800	83575600	9290	9290	9290	9290	0
591	20230710	101700	83575600	9290	9290	9290	9290	100
592	20230710	101600	82646600	9290	9300	9300	9290	55
593	20230710	101500	82135640	9300	9300	9300	9300	2
594	20230710	101400	82117040	9290	9290	9290	9290	0
595	20230710	101300	82117040	9290	9290	9300	9290	270
596	20230710	101200	79606670	9290	9290	9290	9290	0
597	20230710	101100	79606670	9290	9290	9290	9290	1
598	20230710	101000	79597380	9300	9300	9300	9300	158
599	20230710	100900	78127980	9300	9310	9310	9300	3
600	20230710	100800	78100070	9300	9310	9310	9300	6
601	20230710	100700	78044230	9310	9310	9310	9300	23
602	20230710	100600	77830120	9310	9310	9310	9310	2
603	20230710	100500	77811500	9310	9310	9310	9300	43
604	20230710	100400	77411560	9310	9300	9310	9300	347
605	20230710	100300	74184320	9310	9310	9310	9310	6
606	20230710	100200	74128460	9310	9310	9310	9310	16
607	20230710	100100	73979500	9310	9310	9310	9310	150
608	20230710	100000	72583000	9310	9310	9310	9310	5
609	20230710	095900	72536450	9300	9300	9300	9300	0
610	20230710	095800	72536450	9300	9330	9330	9300	841
611	20230710	095700	64706990	9350	9350	9350	9350	271
612	20230710	095600	62173140	9350	9350	9350	9350	54
613	20230710	095500	61668240	9350	9350	9350	9350	20
614	20230710	095400	61481240	9350	9350	9350	9350	0
615	20230710	095300	61481240	9350	9350	9350	9350	2
616	20230710	095200	61462540	9350	9350	9350	9340	441
617	20230710	095100	57341850	9360	9360	9360	9360	10
618	20230710	095000	57248250	9360	9360	9360	9360	20
619	20230710	094900	57061050	9370	9370	9370	9370	0
620	20230710	094800	57061050	9370	9370	9370	9370	0
621	20230710	094700	57061050	9370	9370	9370	9370	70
622	20230710	094600	56405150	9370	9370	9370	9370	0
623	20230710	094500	56405150	9370	9370	9370	9370	0
624	20230710	094400	56405150	9370	9370	9370	9370	0
625	20230710	094300	56405150	9370	9370	9370	9370	2
626	20230710	094200	56386410	9370	9370	9370	9370	11
627	20230710	094100	56283340	9370	9370	9370	9370	1
628	20230710	094000	56273970	9370	9370	9370	9370	0
629	20230710	093900	56273970	9370	9370	9370	9370	0
630	20230710	093800	56273970	9370	9370	9370	9370	8
631	20230710	093700	56199010	9370	9370	9370	9370	3
632	20230710	093600	56170900	9370	9370	9370	9370	1
633	20230710	093500	56161530	9370	9340	9370	9310	537
634	20230710	093400	51156210	9330	9330	9330	9330	0
635	20230710	093300	51156210	9330	9330	9330	9320	54
636	20230710	093200	50652780	9320	9330	9330	9320	535
637	20230710	093100	45665400	9330	9350	9350	9330	10
638	20230710	093000	45572060	9380	9380	9380	9380	50
639	20230710	092900	45103060	9380	9380	9380	9380	20
640	20230710	092800	44915460	9380	9380	9380	9380	0
641	20230710	092700	44915460	9380	9380	9380	9380	0
642	20230710	092600	44915460	9380	9380	9380	9380	601
643	20230710	092500	39278080	9380	9370	9380	9370	243
644	20230710	092400	37001160	9370	9370	9370	9370	0
645	20230710	092300	37001160	9370	9370	9370	9370	1
646	20230710	092200	36991790	9300	9390	9390	9300	332
647	20230710	092100	33892840	9390	9390	9390	9390	0
648	20230710	092000	33892840	9390	9390	9390	9390	244
649	20230710	091900	31601680	9390	9390	9390	9380	102
650	20230710	091800	30644380	9390	9390	9390	9390	27
651	20230710	091700	30390850	9390	9400	9400	9270	389
652	20230710	091600	26754880	9400	9400	9400	9400	101
653	20230710	091500	25805480	9420	9420	9420	9420	1
654	20230710	091400	25796060	9360	9360	9360	9360	0
655	20230710	091300	25796060	9360	9360	9360	9360	9
656	20230710	091200	25711820	9430	9350	9430	9350	1228
657	20230710	091100	14229820	9360	9360	9360	9360	53
658	20230710	091000	13733740	9440	9440	9440	9440	12
659	20230710	090900	13620460	9440	9440	9440	9440	10
660	20230710	090800	13526060	9450	9450	9450	9450	108
661	20230710	090700	12505460	9450	9420	9450	9350	226
662	20230710	090600	10386130	9460	9460	9460	9460	10
663	20230710	090500	10291530	9460	9450	9460	9450	2
664	20230710	090400	10272620	9460	9460	9460	9460	10
665	20230710	090300	10178020	9460	9400	9460	9400	62
666	20230710	090200	9592440	9460	9460	9460	9460	2
667	20230710	090100	9573520	9460	9460	9460	9460	231
668	20230710	090000	7388260	9460	9460	9460	9460	781