KissMeData/321820/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204000	371088755	4840	4840	4840	4840	1921
3	20230707	203900	371088755	4840	4840	4840	4840	0
4	20230707	203800	371088755	4840	4840	4840	4840	0
5	20230707	203700	371088755	4840	4840	4840	4840	0
6	20230707	203600	371088755	4840	4840	4840	4840	0
7	20230707	203500	371088755	4840	4840	4840	4840	0
8	20230707	203400	371088755	4840	4840	4840	4840	0
9	20230707	203300	371088755	4840	4840	4840	4840	0
10	20230707	203200	371088755	4840	4840	4840	4840	0
11	20230707	203100	371088755	4840	4840	4840	4840	0
12	20230707	203000	371088755	4840	4840	4840	4840	0
13	20230707	202900	371088755	4840	4840	4840	4840	0
14	20230707	202800	371088755	4840	4840	4840	4840	0
15	20230707	202700	371088755	4840	4840	4840	4840	0
16	20230707	202600	371088755	4840	4840	4840	4840	0
17	20230707	202500	371088755	4840	4840	4840	4840	0
18	20230707	202400	371088755	4840	4840	4840	4840	0
19	20230707	202300	371088755	4840	4840	4840	4840	0
20	20230707	202200	371088755	4840	4840	4840	4840	0
21	20230707	202100	371088755	4840	4840	4840	4840	0
22	20230707	202000	371088755	4840	4840	4840	4840	0
23	20230707	201900	371088755	4840	4840	4840	4840	0
24	20230707	201800	371088755	4840	4840	4840	4840	0
25	20230707	201700	371088755	4840	4840	4840	4840	0
26	20230707	201600	371088755	4840	4840	4840	4840	0
27	20230707	201500	371088755	4840	4840	4840	4840	0
28	20230707	201400	371088755	4840	4840	4840	4840	0
29	20230707	201300	371088755	4840	4840	4840	4840	0
30	20230707	201200	371088755	4840	4840	4840	4840	0
31	20230707	201100	371088755	4840	4840	4840	4840	0
32	20230707	201000	371088755	4840	4840	4840	4840	1921
33	20230707	200900	371088755	4840	4840	4840	4840	0
34	20230707	200800	371088755	4840	4840	4840	4840	0
35	20230707	200700	371088755	4840	4840	4840	4840	0
36	20230707	200600	371088755	4840	4840	4840	4840	0
37	20230707	200500	371088755	4840	4840	4840	4840	0
38	20230707	200400	371088755	4840	4840	4840	4840	0
39	20230707	200300	371088755	4840	4840	4840	4840	0
40	20230707	200200	371088755	4840	4840	4840	4840	0
41	20230707	200100	371088755	4840	4840	4840	4840	0
42	20230707	200000	371088755	4840	4840	4840	4840	0
43	20230707	195900	371088755	4840	4840	4840	4840	0
44	20230707	195800	371088755	4840	4840	4840	4840	0
45	20230707	195700	371088755	4840	4840	4840	4840	0
46	20230707	195600	371088755	4840	4840	4840	4840	0
47	20230707	195500	371088755	4840	4840	4840	4840	0
48	20230707	195400	371088755	4840	4840	4840	4840	0
49	20230707	195300	371088755	4840	4840	4840	4840	0
50	20230707	195200	371088755	4840	4840	4840	4840	0
51	20230707	195100	371088755	4840	4840	4840	4840	0
52	20230707	195000	371088755	4840	4840	4840	4840	0
53	20230707	194900	371088755	4840	4840	4840	4840	0
54	20230707	194800	371088755	4840	4840	4840	4840	0
55	20230707	194700	371088755	4840	4840	4840	4840	0
56	20230707	194600	371088755	4840	4840	4840	4840	0
57	20230707	194500	371088755	4840	4840	4840	4840	0
58	20230707	194400	371088755	4840	4840	4840	4840	0
59	20230707	194300	371088755	4840	4840	4840	4840	0
60	20230707	194200	371088755	4840	4840	4840	4840	0
61	20230707	194100	371088755	4840	4840	4840	4840	0
62	20230707	194000	371088755	4840	4840	4840	4840	1921
63	20230707	193900	371088755	4840	4840	4840	4840	0
64	20230707	193800	371088755	4840	4840	4840	4840	0
65	20230707	193700	371088755	4840	4840	4840	4840	0
66	20230707	193600	371088755	4840	4840	4840	4840	0
67	20230707	193500	371088755	4840	4840	4840	4840	0
68	20230707	193400	371088755	4840	4840	4840	4840	0
69	20230707	193300	371088755	4840	4840	4840	4840	0
70	20230707	193200	371088755	4840	4840	4840	4840	0
71	20230707	193100	371088755	4840	4840	4840	4840	0
72	20230707	193000	371088755	4840	4840	4840	4840	0
73	20230707	192900	371088755	4840	4840	4840	4840	0
74	20230707	192800	371088755	4840	4840	4840	4840	0
75	20230707	192700	371088755	4840	4840	4840	4840	0
76	20230707	192600	371088755	4840	4840	4840	4840	0
77	20230707	192500	371088755	4840	4840	4840	4840	0
78	20230707	192400	371088755	4840	4840	4840	4840	0
79	20230707	192300	371088755	4840	4840	4840	4840	0
80	20230707	192200	371088755	4840	4840	4840	4840	0
81	20230707	192100	371088755	4840	4840	4840	4840	0
82	20230707	192000	371088755	4840	4840	4840	4840	0
83	20230707	191900	371088755	4840	4840	4840	4840	0
84	20230707	191800	371088755	4840	4840	4840	4840	0
85	20230707	191700	371088755	4840	4840	4840	4840	0
86	20230707	191600	371088755	4840	4840	4840	4840	0
87	20230707	191500	371088755	4840	4840	4840	4840	0
88	20230707	191400	371088755	4840	4840	4840	4840	0
89	20230707	191300	371088755	4840	4840	4840	4840	0
90	20230707	191200	371088755	4840	4840	4840	4840	0
91	20230707	191100	371088755	4840	4840	4840	4840	0
92	20230707	191000	371088755	4840	4840	4840	4840	1921
93	20230707	190900	371088755	4840	4840	4840	4840	0
94	20230707	190800	371088755	4840	4840	4840	4840	0
95	20230707	190700	371088755	4840	4840	4840	4840	0
96	20230707	190600	371088755	4840	4840	4840	4840	0
97	20230707	190500	371088755	4840	4840	4840	4840	0
98	20230707	190400	371088755	4840	4840	4840	4840	0
99	20230707	190300	371088755	4840	4840	4840	4840	0
100	20230707	190200	371088755	4840	4840	4840	4840	0
101	20230707	190100	371088755	4840	4840	4840	4840	0
102	20230707	190000	371088755	4840	4840	4840	4840	0
103	20230707	185900	371088755	4840	4840	4840	4840	0
104	20230707	185800	371088755	4840	4840	4840	4840	0
105	20230707	185700	371088755	4840	4840	4840	4840	0
106	20230707	185600	371088755	4840	4840	4840	4840	0
107	20230707	185500	371088755	4840	4840	4840	4840	0
108	20230707	185400	371088755	4840	4840	4840	4840	0
109	20230707	185300	371088755	4840	4840	4840	4840	0
110	20230707	185200	371088755	4840	4840	4840	4840	0
111	20230707	185100	371088755	4840	4840	4840	4840	0
112	20230707	185000	371088755	4840	4840	4840	4840	0
113	20230707	184900	371088755	4840	4840	4840	4840	0
114	20230707	184800	371088755	4840	4840	4840	4840	0
115	20230707	184700	371088755	4840	4840	4840	4840	0
116	20230707	184600	371088755	4840	4840	4840	4840	0
117	20230707	184500	371088755	4840	4840	4840	4840	0
118	20230707	184400	371088755	4840	4840	4840	4840	0
119	20230707	184300	371088755	4840	4840	4840	4840	0
120	20230707	184200	371088755	4840	4840	4840	4840	0
121	20230707	184100	371088755	4840	4840	4840	4840	0
122	20230707	184000	371088755	4840	4840	4840	4840	1921
123	20230707	183900	371088755	4840	4840	4840	4840	0
124	20230707	183800	371088755	4840	4840	4840	4840	0
125	20230707	183700	371088755	4840	4840	4840	4840	0
126	20230707	183600	371088755	4840	4840	4840	4840	0
127	20230707	183500	371088755	4840	4840	4840	4840	0
128	20230707	183400	371088755	4840	4840	4840	4840	0
129	20230707	183300	371088755	4840	4840	4840	4840	0
130	20230707	183200	371088755	4840	4840	4840	4840	0
131	20230707	183100	371088755	4840	4840	4840	4840	0
132	20230707	183000	371088755	4840	4840	4840	4840	0
133	20230707	182900	371088755	4840	4840	4840	4840	0
134	20230707	182800	371088755	4840	4840	4840	4840	0
135	20230707	182700	371088755	4840	4840	4840	4840	0
136	20230707	182600	371088755	4840	4840	4840	4840	0
137	20230707	182500	371088755	4840	4840	4840	4840	0
138	20230707	182400	371088755	4840	4840	4840	4840	0
139	20230707	182300	371088755	4840	4840	4840	4840	0
140	20230707	182200	371088755	4840	4840	4840	4840	0
141	20230707	182100	371088755	4840	4840	4840	4840	0
142	20230707	182000	371088755	4840	4840	4840	4840	0
143	20230707	181900	371088755	4840	4840	4840	4840	0
144	20230707	181800	371088755	4840	4840	4840	4840	0
145	20230707	181700	371088755	4840	4840	4840	4840	0
146	20230707	181600	371088755	4840	4840	4840	4840	0
147	20230707	181500	371088755	4840	4840	4840	4840	0
148	20230707	181400	371088755	4840	4840	4840	4840	0
149	20230707	181300	371088755	4840	4840	4840	4840	0
150	20230707	181200	371088755	4840	4840	4840	4840	0
151	20230707	181100	371088755	4840	4840	4840	4840	0
152	20230707	181000	371088755	4840	4840	4840	4840	1921
153	20230707	180900	371088755	4840	4840	4840	4840	0
154	20230707	180800	371088755	4840	4840	4840	4840	0
155	20230707	180700	371088755	4840	4840	4840	4840	0
156	20230707	180600	371088755	4840	4840	4840	4840	0
157	20230707	180500	371088755	4840	4840	4840	4840	0
158	20230707	180400	371088755	4840	4840	4840	4840	0
159	20230707	180300	371088755	4840	4840	4840	4840	0
160	20230707	180200	371088755	4840	4840	4840	4840	0
161	20230707	180100	371088755	4840	4840	4840	4840	0
162	20230707	180000	371088755	4840	4840	4840	4840	0
163	20230707	175900	371088755	4840	4840	4840	4840	0
164	20230707	175800	371088755	4840	4840	4840	4840	0
165	20230707	175700	371088755	4840	4840	4840	4840	0
166	20230707	175600	371088755	4840	4840	4840	4840	0
167	20230707	175500	371088755	4840	4840	4840	4840	0
168	20230707	175400	371088755	4840	4840	4840	4840	0
169	20230707	175300	371088755	4840	4840	4840	4840	0
170	20230707	175200	371088755	4840	4840	4840	4840	0
171	20230707	175100	371088755	4840	4840	4840	4840	0
172	20230707	175000	371088755	4840	4840	4840	4840	0
173	20230707	174900	371088755	4840	4840	4840	4840	0
174	20230707	174800	371088755	4840	4840	4840	4840	0
175	20230707	174700	371088755	4840	4840	4840	4840	0
176	20230707	174600	371088755	4840	4840	4840	4840	0
177	20230707	174500	371088755	4840	4840	4840	4840	0
178	20230707	174400	371088755	4840	4840	4840	4840	0
179	20230707	174300	371088755	4840	4840	4840	4840	0
180	20230707	174200	371088755	4840	4840	4840	4840	0
181	20230707	174100	371088755	4840	4840	4840	4840	0
182	20230707	174000	371088755	4840	4840	4840	4840	1921
183	20230707	173900	371088755	4840	4840	4840	4840	0
184	20230707	173800	371088755	4840	4840	4840	4840	0
185	20230707	173700	371088755	4840	4840	4840	4840	0
186	20230707	173600	371088755	4840	4840	4840	4840	0
187	20230707	173500	371088755	4840	4840	4840	4840	0
188	20230707	173400	371088755	4840	4840	4840	4840	0
189	20230707	173300	371088755	4840	4840	4840	4840	0
190	20230707	173200	371088755	4840	4840	4840	4840	0
191	20230707	173100	371088755	4840	4840	4840	4840	0
192	20230707	173000	371088755	4840	4840	4840	4840	0
193	20230707	172900	371088755	4840	4840	4840	4840	0
194	20230707	172800	371088755	4840	4840	4840	4840	0
195	20230707	172700	371088755	4840	4840	4840	4840	0
196	20230707	172600	371088755	4840	4840	4840	4840	0
197	20230707	172500	371088755	4840	4840	4840	4840	0
198	20230707	172400	371088755	4840	4840	4840	4840	0
199	20230707	172300	371088755	4840	4840	4840	4840	0
200	20230707	172200	371088755	4840	4840	4840	4840	0
201	20230707	172100	371088755	4840	4840	4840	4840	0
202	20230707	172000	371088755	4840	4840	4840	4840	0
203	20230707	171900	371088755	4840	4840	4840	4840	0
204	20230707	171800	371088755	4840	4840	4840	4840	0
205	20230707	171700	371088755	4840	4840	4840	4840	0
206	20230707	171600	371088755	4840	4840	4840	4840	0
207	20230707	171500	371088755	4840	4840	4840	4840	0
208	20230707	171400	371088755	4840	4840	4840	4840	0
209	20230707	171300	371088755	4840	4840	4840	4840	0
210	20230707	171200	371088755	4840	4840	4840	4840	0
211	20230707	171100	371088755	4840	4840	4840	4840	0
212	20230707	171000	371088755	4840	4840	4840	4840	1921
213	20230707	170900	371088755	4840	4840	4840	4840	0
214	20230707	170800	371088755	4840	4840	4840	4840	0
215	20230707	170700	371088755	4840	4840	4840	4840	0
216	20230707	170600	371088755	4840	4840	4840	4840	0
217	20230707	170500	371088755	4840	4840	4840	4840	0
218	20230707	170400	371088755	4840	4840	4840	4840	0
219	20230707	170300	371088755	4840	4840	4840	4840	0
220	20230707	170200	371088755	4840	4840	4840	4840	0
221	20230707	170100	371088755	4840	4840	4840	4840	0
222	20230707	170000	371088755	4840	4840	4840	4840	0
223	20230707	165900	371088755	4840	4840	4840	4840	0
224	20230707	165800	371088755	4840	4840	4840	4840	0
225	20230707	165700	371088755	4840	4840	4840	4840	0
226	20230707	165600	371088755	4840	4840	4840	4840	0
227	20230707	165500	371088755	4840	4840	4840	4840	0
228	20230707	165400	371088755	4840	4840	4840	4840	0
229	20230707	165300	371088755	4840	4840	4840	4840	0
230	20230707	165200	371088755	4840	4840	4840	4840	0
231	20230707	165100	371088755	4840	4840	4840	4840	0
232	20230707	165000	371088755	4840	4840	4840	4840	0
233	20230707	164900	371088755	4840	4840	4840	4840	0
234	20230707	164800	371088755	4840	4840	4840	4840	0
235	20230707	164700	371088755	4840	4840	4840	4840	0
236	20230707	164600	371088755	4840	4840	4840	4840	0
237	20230707	164500	371088755	4840	4840	4840	4840	0
238	20230707	164400	371088755	4840	4840	4840	4840	0
239	20230707	164300	371088755	4840	4840	4840	4840	0
240	20230707	164200	371088755	4840	4840	4840	4840	0
241	20230707	164100	371088755	4840	4840	4840	4840	0
242	20230707	164000	371088755	4840	4840	4840	4840	1921
243	20230707	163900	371088755	4840	4840	4840	4840	0
244	20230707	163800	371088755	4840	4840	4840	4840	0
245	20230707	163700	371088755	4840	4840	4840	4840	0
246	20230707	163600	371088755	4840	4840	4840	4840	0
247	20230707	163500	371088755	4840	4840	4840	4840	0
248	20230707	163400	371088755	4840	4840	4840	4840	0
249	20230707	163300	371088755	4840	4840	4840	4840	0
250	20230707	163200	371088755	4840	4840	4840	4840	0
251	20230707	163100	371088755	4840	4840	4840	4840	0
252	20230707	163000	371088755	4840	4840	4840	4840	0
253	20230707	162900	371088755	4840	4840	4840	4840	0
254	20230707	162800	371088755	4840	4840	4840	4840	0
255	20230707	162700	371088755	4840	4840	4840	4840	0
256	20230707	162600	371088755	4840	4840	4840	4840	0
257	20230707	162500	371088755	4840	4840	4840	4840	0
258	20230707	162400	371088755	4840	4840	4840	4840	0
259	20230707	162300	371088755	4840	4840	4840	4840	0
260	20230707	162200	371088755	4840	4840	4840	4840	0
261	20230707	162100	371088755	4840	4840	4840	4840	0
262	20230707	162000	371088755	4840	4840	4840	4840	0
263	20230707	161900	371088755	4840	4840	4840	4840	0
264	20230707	161800	371088755	4840	4840	4840	4840	0
265	20230707	161700	371088755	4840	4840	4840	4840	0
266	20230707	161600	371088755	4840	4840	4840	4840	0
267	20230707	161500	371088755	4840	4840	4840	4840	0
268	20230707	161400	371088755	4840	4840	4840	4840	0
269	20230707	161300	371088755	4840	4840	4840	4840	0
270	20230707	161200	371088755	4840	4840	4840	4840	0
271	20230707	161100	371088755	4840	4840	4840	4840	0
272	20230707	161000	371088755	4840	4840	4840	4840	1921
273	20230707	160900	371088755	4840	4840	4840	4840	0
274	20230707	160800	371088755	4840	4840	4840	4840	0
275	20230707	160700	371088755	4840	4840	4840	4840	0
276	20230707	160600	371088755	4840	4840	4840	4840	0
277	20230707	160500	371088755	4840	4840	4840	4840	0
278	20230707	160400	371088755	4840	4840	4840	4840	0
279	20230707	160300	371088755	4840	4840	4840	4840	0
280	20230707	160200	371088755	4840	4840	4840	4840	0
281	20230707	160100	371088755	4840	4840	4840	4840	0
282	20230707	160000	371088755	4840	4840	4840	4840	0
283	20230707	155900	371088755	4840	4840	4840	4840	0
284	20230707	155800	371088755	4840	4840	4840	4840	0
285	20230707	155700	371088755	4840	4840	4840	4840	0
286	20230707	155600	371088755	4840	4840	4840	4840	0
287	20230707	155500	371088755	4840	4840	4840	4840	0
288	20230707	155400	371088755	4840	4840	4840	4840	0
289	20230707	155300	371088755	4840	4840	4840	4840	0
290	20230707	155200	371088755	4840	4840	4840	4840	0
291	20230707	155100	371088755	4840	4840	4840	4840	0
292	20230707	155000	371088755	4840	4840	4840	4840	0
293	20230707	154900	371088755	4840	4840	4840	4840	0
294	20230707	154800	371088755	4840	4840	4840	4840	0
295	20230707	154700	371088755	4840	4840	4840	4840	0
296	20230707	154600	371088755	4840	4840	4840	4840	0
297	20230707	154500	371088755	4840	4840	4840	4840	0
298	20230707	154400	371088755	4840	4840	4840	4840	0
299	20230707	154300	371088755	4840	4840	4840	4840	0
300	20230707	154200	371088755	4840	4840	4840	4840	0
301	20230707	154100	371088755	4840	4840	4840	4840	0
302	20230707	154000	371088755	4840	4840	4840	4840	1921
303	20230707	153900	371088755	4840	4840	4840	4840	0
304	20230707	153800	371088755	4840	4840	4840	4840	0
305	20230707	153700	371088755	4840	4840	4840	4840	0
306	20230707	153600	371088755	4840	4840	4840	4840	0
307	20230707	153500	371088755	4840	4840	4840	4840	0
308	20230707	153400	371088755	4840	4840	4840	4840	0
309	20230707	153300	371088755	4840	4840	4840	4840	0
310	20230707	153200	371088755	4840	4840	4840	4840	0
311	20230707	153100	371088755	4840	4840	4840	4840	0
312	20230707	153000	371088755	4840	4840	4840	4840	1921
313	20230707	152900	361791115	4775	4775	4775	4775	0
314	20230707	152800	361791115	4775	4775	4775	4775	0
315	20230707	152700	361791115	4775	4775	4775	4775	0
316	20230707	152600	361791115	4775	4775	4775	4775	0
317	20230707	152500	361791115	4775	4775	4775	4775	0
318	20230707	152400	361791115	4775	4775	4775	4775	0
319	20230707	152300	361791115	4775	4775	4775	4775	0
320	20230707	152200	361791115	4775	4775	4775	4775	0
321	20230707	152100	361791115	4775	4775	4775	4775	0
322	20230707	152000	361791115	4775	4775	4775	4775	0
323	20230707	151900	361791115	4775	4730	4780	4665	1124
324	20230707	151800	356434015	4745	4730	4745	4730	14
325	20230707	151700	356367780	4745	4730	4745	4730	10
326	20230707	151600	356320465	4745	4730	4745	4730	1059
327	20230707	151500	351301330	4740	4730	4740	4730	29
328	20230707	151400	351164150	4730	4670	4740	4670	421
329	20230707	151300	349177525	4670	4670	4670	4670	1
330	20230707	151200	349172855	4655	4670	4670	4655	21
331	20230707	151100	349075085	4670	4655	4670	4650	550
332	20230707	151000	346517070	4660	4660	4660	4660	20
333	20230707	150900	346423870	4700	4700	4700	4700	0
334	20230707	150800	346423870	4700	4700	4700	4700	2
335	20230707	150700	346414470	4730	4730	4730	4730	0
336	20230707	150600	346414470	4730	4730	4730	4730	0
337	20230707	150500	346414470	4730	4730	4730	4730	0
338	20230707	150400	346414470	4730	4730	4730	4730	0
339	20230707	150300	346414470	4730	4730	4730	4730	0
340	20230707	150200	346414470	4730	4720	4730	4720	189
341	20230707	150100	345521510	4725	4700	4725	4700	50
342	20230707	150000	345286385	4700	4670	4700	4670	332
343	20230707	145900	343732695	4670	4670	4670	4670	110
344	20230707	145800	343218995	4670	4670	4670	4670	100
345	20230707	145700	342751995	4670	4670	4670	4670	14
346	20230707	145600	342686615	4670	4670	4670	4670	1
347	20230707	145500	342681945	4665	4665	4665	4665	7
348	20230707	145400	342649290	4665	4665	4665	4665	0
349	20230707	145300	342649290	4665	4665	4665	4665	21
350	20230707	145200	342551325	4665	4665	4665	4665	5
351	20230707	145100	342528000	4665	4670	4670	4665	2
352	20230707	145000	342518665	4645	4660	4660	4645	19
353	20230707	144900	342430395	4670	4670	4670	4670	1
354	20230707	144800	342425725	4665	4665	4665	4665	17
355	20230707	144700	342346420	4665	4665	4665	4665	1
356	20230707	144600	342341755	4665	4665	4665	4665	1
357	20230707	144500	342337090	4665	4660	4665	4660	2
358	20230707	144400	342327765	4660	4660	4660	4660	0
359	20230707	144300	342327765	4660	4660	4660	4660	0
360	20230707	144200	342327765	4660	4660	4660	4660	0
361	20230707	144100	342327765	4660	4660	4660	4660	0
362	20230707	144000	342327765	4660	4660	4665	4660	8
363	20230707	143900	342290480	4660	4660	4660	4660	1
364	20230707	143800	342285820	4660	4660	4660	4660	0
365	20230707	143700	342285820	4660	4660	4660	4660	1
366	20230707	143600	342281160	4630	4635	4635	4630	200
367	20230707	143500	341355005	4660	4650	4660	4630	1705
368	20230707	143400	333443930	4660	4660	4660	4660	2
369	20230707	143300	333434610	4660	4660	4660	4660	1
370	20230707	143200	333429950	4635	4640	4640	4635	100
371	20230707	143100	332966305	4640	4655	4655	4635	1167
372	20230707	143000	327554595	4670	4670	4670	4670	0
373	20230707	142900	327554595	4670	4665	4670	4665	5
374	20230707	142800	327531265	4650	4650	4665	4650	130
375	20230707	142700	326926645	4670	4665	4670	4665	37
376	20230707	142600	326754025	4665	4665	4665	4665	0
377	20230707	142500	326754025	4665	4665	4665	4665	2
378	20230707	142400	326744695	4670	4670	4670	4670	0
379	20230707	142300	326744695	4670	4670	4670	4670	2
380	20230707	142200	326735355	4665	4670	4670	4665	8
381	20230707	142100	326698025	4670	4670	4670	4670	1
382	20230707	142000	326693355	4670	4670	4670	4670	1
383	20230707	141900	326688685	4635	4650	4650	4635	300
384	20230707	141800	325296300	4675	4670	4675	4670	2
385	20230707	141700	325286955	4650	4650	4650	4650	2
386	20230707	141600	325277655	4645	4645	4645	4645	474
387	20230707	141500	323075925	4630	4645	4645	4630	101
388	20230707	141400	322607925	4650	4650	4650	4650	0
389	20230707	141300	322607925	4650	4650	4650	4650	2
390	20230707	141200	322598625	4660	4660	4660	4660	0
391	20230707	141100	322598625	4660	4660	4660	4660	0
392	20230707	141000	322598625	4660	4660	4660	4660	13
393	20230707	140900	322538045	4660	4660	4660	4660	0
394	20230707	140800	322538045	4660	4660	4660	4660	151
395	20230707	140700	321834385	4640	4640	4645	4630	174
396	20230707	140600	321027030	4640	4680	4680	4640	249
397	20230707	140500	319871035	4645	4695	4695	4640	2006
398	20230707	140400	310533135	4660	4685	4685	4660	3704
399	20230707	140300	293250420	4730	4720	4730	4720	10
400	20230707	140200	293203210	4725	4725	4725	4725	1
401	20230707	140100	293198485	4680	4715	4715	4680	3100
402	20230707	140000	278656490	4730	4730	4730	4730	1
403	20230707	135900	278651760	4715	4715	4715	4715	6
404	20230707	135800	278623470	4730	4730	4730	4730	0
405	20230707	135700	278623470	4730	4730	4730	4730	0
406	20230707	135600	278623470	4730	4730	4730	4730	1
407	20230707	135500	278618740	4730	4730	4730	4730	0
408	20230707	135400	278618740	4730	4730	4730	4730	0
409	20230707	135300	278618740	4730	4730	4730	4730	0
410	20230707	135200	278618740	4730	4730	4730	4730	0
411	20230707	135100	278618740	4730	4730	4730	4730	0
412	20230707	135000	278618740	4730	4730	4730	4730	0
413	20230707	134900	278618740	4730	4715	4730	4715	210
414	20230707	134800	277625590	4730	4730	4730	4730	2519
415	20230707	134700	265710720	4730	4730	4730	4730	10
416	20230707	134600	265663420	4730	4730	4730	4730	0
417	20230707	134500	265663420	4730	4730	4730	4730	0
418	20230707	134400	265663420	4730	4730	4730	4730	1000
419	20230707	134300	260933420	4730	4730	4730	4730	0
420	20230707	134200	260933420	4730	4730	4730	4730	0
421	20230707	134100	260933420	4730	4730	4730	4730	0
422	20230707	134000	260933420	4730	4730	4730	4730	0
423	20230707	133900	260933420	4730	4730	4730	4730	10
424	20230707	133800	260886120	4730	4730	4730	4730	34
425	20230707	133700	260725300	4730	4730	4730	4730	5
426	20230707	133600	260701650	4730	4730	4730	4730	0
427	20230707	133500	260701650	4730	4730	4730	4710	133
428	20230707	133400	260073000	4730	4730	4730	4730	1500
429	20230707	133300	252978000	4730	4730	4730	4730	0
430	20230707	133200	252978000	4730	4730	4730	4730	0
431	20230707	133100	252978000	4730	4730	4730	4730	683
432	20230707	133000	249747410	4730	4730	4730	4730	0
433	20230707	132900	249747410	4730	4730	4730	4730	0
434	20230707	132800	249747410	4730	4730	4730	4730	0
435	20230707	132700	249747410	4730	4725	4730	4725	4
436	20230707	132600	249728505	4730	4730	4730	4730	0
437	20230707	132500	249728505	4730	4730	4730	4730	0
438	20230707	132400	249728505	4730	4730	4730	4730	2
439	20230707	132300	249719045	4730	4730	4730	4730	0
440	20230707	132200	249719045	4730	4730	4730	4730	0
441	20230707	132100	249719045	4730	4730	4730	4730	0
442	20230707	132000	249719045	4730	4730	4730	4730	0
443	20230707	131900	249719045	4730	4730	4730	4730	0
444	20230707	131800	249719045	4730	4730	4730	4730	0
445	20230707	131700	249719045	4730	4730	4730	4730	0
446	20230707	131600	249719045	4730	4730	4730	4730	1
447	20230707	131500	249714315	4730	4730	4730	4730	2000
448	20230707	131400	240254315	4730	4730	4730	4730	0
449	20230707	131300	240254315	4730	4730	4730	4730	0
450	20230707	131200	240254315	4730	4730	4730	4730	0
451	20230707	131100	240254315	4730	4710	4730	4710	31
452	20230707	131000	240108285	4710	4705	4710	4700	20
453	20230707	130900	240014260	4700	4710	4710	4700	1501
454	20230707	130800	232958980	4710	4710	4710	4710	0
455	20230707	130700	232958980	4710	4710	4710	4710	0
456	20230707	130600	232958980	4710	4710	4710	4710	0
457	20230707	130500	232958980	4710	4710	4710	4710	1
458	20230707	130400	232954270	4705	4705	4705	4705	0
459	20230707	130300	232954270	4705	4705	4705	4705	0
460	20230707	130200	232954270	4705	4705	4705	4705	0
461	20230707	130100	232954270	4705	4705	4705	4705	0
462	20230707	130000	232954270	4705	4705	4705	4705	0
463	20230707	125900	232954270	4705	4705	4705	4705	0
464	20230707	125800	232954270	4705	4705	4705	4705	0
465	20230707	125700	232954270	4705	4705	4705	4705	0
466	20230707	125600	232954270	4705	4705	4705	4705	3
467	20230707	125500	232940155	4710	4710	4710	4710	0
468	20230707	125400	232940155	4710	4710	4710	4710	1
469	20230707	125300	232935445	4705	4705	4705	4705	1
470	20230707	125200	232930740	4710	4705	4710	4705	4
471	20230707	125100	232911915	4705	4700	4705	4700	29
472	20230707	125000	232775480	4705	4705	4705	4700	64
473	20230707	124900	232474370	4700	4700	4700	4700	0
474	20230707	124800	232474370	4700	4700	4700	4700	0
475	20230707	124700	232474370	4700	4700	4700	4700	0
476	20230707	124600	232474370	4700	4700	4700	4700	0
477	20230707	124500	232474370	4700	4700	4700	4700	5
478	20230707	124400	232450870	4700	4700	4700	4700	0
479	20230707	124300	232450870	4700	4700	4700	4700	14
480	20230707	124200	232385070	4700	4700	4700	4700	0
481	20230707	124100	232385070	4700	4700	4700	4700	0
482	20230707	124000	232385070	4700	4700	4700	4700	30
483	20230707	123900	232244070	4705	4705	4705	4705	0
484	20230707	123800	232244070	4705	4705	4705	4705	0
485	20230707	123700	232244070	4705	4700	4705	4700	4
486	20230707	123600	232225265	4700	4700	4700	4700	17
487	20230707	123500	232145365	4705	4700	4705	4700	72
488	20230707	123400	231806960	4700	4700	4700	4700	0
489	20230707	123300	231806960	4700	4695	4700	4695	23
490	20230707	123200	231698865	4700	4700	4700	4700	0
491	20230707	123100	231698865	4700	4700	4700	4700	0
492	20230707	123000	231698865	4700	4700	4700	4700	0
493	20230707	122900	231698865	4700	4700	4700	4700	0
494	20230707	122800	231698865	4700	4700	4700	4700	50
495	20230707	122700	231463865	4700	4700	4700	4700	0
496	20230707	122600	231463865	4700	4700	4700	4700	0
497	20230707	122500	231463865	4700	4700	4700	4700	0
498	20230707	122400	231463865	4700	4700	4700	4700	0
499	20230707	122300	231463865	4700	4690	4700	4690	12
500	20230707	122200	231407525	4665	4665	4665	4665	100
501	20230707	122100	230941025	4660	4675	4675	4660	1259
502	20230707	122000	225069740	4665	4680	4680	4665	822
503	20230707	121900	221233585	4680	4680	4680	4680	1
504	20230707	121800	221228905	4680	4680	4680	4680	0
505	20230707	121700	221228905	4680	4680	4680	4680	128
506	20230707	121600	220629865	4670	4695	4695	4670	2087
507	20230707	121500	210857365	4695	4720	4720	4695	631
508	20230707	121400	207889425	4720	4720	4720	4720	11
509	20230707	121300	207837505	4720	4730	4730	4720	297
510	20230707	121200	206432935	4730	4730	4730	4730	0
511	20230707	121100	206432935	4730	4730	4730	4730	0
512	20230707	121000	206432935	4730	4730	4730	4730	15
513	20230707	120900	206361985	4740	4740	4740	4740	0
514	20230707	120800	206361985	4740	4740	4740	4740	0
515	20230707	120700	206361985	4740	4740	4740	4740	0
516	20230707	120600	206361985	4740	4740	4740	4740	0
517	20230707	120500	206361985	4740	4740	4740	4740	1
518	20230707	120400	206357245	4740	4740	4740	4740	0
519	20230707	120300	206357245	4740	4740	4740	4740	10
520	20230707	120200	206309845	4745	4745	4745	4745	0
521	20230707	120100	206309845	4745	4745	4745	4745	0
522	20230707	120000	206309845	4745	4745	4745	4745	1
523	20230707	115900	206305100	4740	4740	4740	4740	4
524	20230707	115800	206286140	4745	4745	4745	4745	0
525	20230707	115700	206286140	4745	4745	4745	4745	0
526	20230707	115600	206286140	4745	4745	4745	4745	0
527	20230707	115500	206286140	4745	4745	4745	4745	0
528	20230707	115400	206286140	4745	4745	4745	4745	7
529	20230707	115300	206252925	4745	4745	4745	4745	0
530	20230707	115200	206252925	4745	4745	4745	4745	0
531	20230707	115100	206252925	4745	4745	4745	4745	0
532	20230707	115000	206252925	4745	4745	4745	4745	0
533	20230707	114900	206252925	4745	4745	4745	4745	0
534	20230707	114800	206252925	4745	4745	4745	4745	0
535	20230707	114700	206252925	4745	4745	4745	4745	0
536	20230707	114600	206252925	4745	4745	4745	4745	10
537	20230707	114500	206205475	4745	4730	4745	4730	614
538	20230707	114400	203301240	4730	4730	4730	4730	1
539	20230707	114300	203296510	4730	4705	4730	4705	2002
540	20230707	114200	193872260	4705	4705	4705	4705	200
541	20230707	114100	192931260	4705	4705	4705	4705	0
542	20230707	114000	192931260	4705	4705	4705	4705	50
543	20230707	113900	192696010	4705	4705	4705	4700	65
544	20230707	113800	192390210	4700	4700	4700	4700	50
545	20230707	113700	192155210	4700	4700	4700	4700	0
546	20230707	113600	192155210	4700	4700	4700	4700	3
547	20230707	113500	192141110	4700	4700	4700	4700	0
548	20230707	113400	192141110	4700	4700	4700	4700	0
549	20230707	113300	192141110	4700	4710	4710	4700	134
550	20230707	113200	191511300	4710	4710	4710	4710	166
551	20230707	113100	190729440	4710	4710	4710	4710	1
552	20230707	113000	190724730	4710	4705	4710	4705	107
553	20230707	112900	190221290	4705	4705	4705	4705	18
554	20230707	112800	190136600	4700	4700	4700	4700	8
555	20230707	112700	190099000	4705	4705	4705	4705	0
556	20230707	112600	190099000	4705	4705	4705	4705	1033
557	20230707	112500	185238735	4705	4705	4705	4705	0
558	20230707	112400	185238735	4705	4705	4705	4705	0
559	20230707	112300	185238735	4705	4705	4705	4705	0
560	20230707	112200	185238735	4705	4705	4705	4705	0
561	20230707	112100	185238735	4705	4705	4705	4705	0
562	20230707	112000	185238735	4705	4700	4705	4700	11
563	20230707	111900	185187005	4700	4700	4700	4700	1
564	20230707	111800	185182305	4690	4690	4690	4690	90
565	20230707	111700	184760205	4700	4700	4700	4700	17
566	20230707	111600	184680305	4700	4700	4700	4700	0
567	20230707	111500	184680305	4700	4700	4700	4700	120
568	20230707	111400	184116305	4700	4700	4700	4700	119
569	20230707	111300	183557005	4705	4705	4705	4705	1
570	20230707	111200	183552300	4700	4700	4700	4700	0
571	20230707	111100	183552300	4700	4700	4700	4700	361
572	20230707	111000	181855600	4705	4700	4705	4700	360
573	20230707	110900	180163525	4700	4700	4700	4700	0
574	20230707	110800	180163525	4700	4700	4700	4700	0
575	20230707	110700	180163525	4700	4700	4700	4700	0
576	20230707	110600	180163525	4700	4700	4700	4700	0
577	20230707	110500	180163525	4700	4700	4700	4700	0
578	20230707	110400	180163525	4700	4700	4700	4700	0
579	20230707	110300	180163525	4700	4700	4700	4700	0
580	20230707	110200	180163525	4700	4700	4700	4700	8
581	20230707	110100	180125925	4700	4695	4700	4660	2031
582	20230707	110000	170638905	4690	4695	4700	4690	317
583	20230707	105900	169152005	4700	4705	4705	4700	86
584	20230707	105800	168747800	4700	4705	4705	4700	136
585	20230707	105700	168108020	4710	4705	4710	4700	96
586	20230707	105600	167656345	4705	4720	4720	4705	254
587	20230707	105500	166459290	4720	4725	4725	4720	185
588	20230707	105400	165585690	4725	4725	4725	4725	0
589	20230707	105300	165585690	4725	4735	4735	4725	7
590	20230707	105200	165552605	4735	4735	4735	4735	0
591	20230707	105100	165552605	4735	4735	4735	4735	20
592	20230707	105000	165457905	4735	4735	4735	4735	37
593	20230707	104900	165282710	4735	4735	4735	4735	0
594	20230707	104800	165282710	4735	4735	4735	4735	1
595	20230707	104700	165277975	4735	4730	4735	4730	257
596	20230707	104600	164061170	4730	4730	4730	4730	10
597	20230707	104500	164013870	4730	4730	4730	4730	10
598	20230707	104400	163966570	4735	4735	4735	4735	12
599	20230707	104300	163909750	4740	4740	4740	4740	0
600	20230707	104200	163909750	4740	4740	4740	4740	22
601	20230707	104100	163805470	4740	4695	4740	4695	2182
602	20230707	104000	153550995	4690	4705	4725	4690	3396
603	20230707	103900	137591605	4725	4725	4725	4725	1
604	20230707	103800	137586880	4700	4720	4720	4700	5997
605	20230707	103700	109400230	4725	4725	4725	4725	14
606	20230707	103600	109334080	4725	4725	4725	4725	12
607	20230707	103500	109277380	4735	4735	4735	4735	0
608	20230707	103400	109277380	4735	4735	4735	4735	35
609	20230707	103300	109111655	4735	4705	4735	4705	2
610	20230707	103200	109102215	4700	4745	4745	4700	7462
611	20230707	103100	73956880	4750	4750	4750	4750	0
612	20230707	103000	73956880	4750	4750	4750	4750	0
613	20230707	102900	73956880	4750	4750	4750	4750	0
614	20230707	102800	73956880	4750	4750	4750	4750	0
615	20230707	102700	73956880	4750	4760	4760	4745	431
616	20230707	102600	71909095	4755	4780	4780	4755	963
617	20230707	102500	67318170	4780	4780	4780	4780	0
618	20230707	102400	67318170	4780	4780	4780	4780	5
619	20230707	102300	67294270	4775	4775	4775	4775	0
620	20230707	102200	67294270	4775	4775	4775	4775	0
621	20230707	102100	67294270	4775	4775	4775	4775	0
622	20230707	102000	67294270	4775	4780	4780	4775	15
623	20230707	101900	67222590	4785	4785	4785	4785	0
624	20230707	101800	67222590	4785	4785	4785	4785	300
625	20230707	101700	65787090	4785	4785	4785	4785	0
626	20230707	101600	65787090	4785	4785	4785	4785	1
627	20230707	101500	65782305	4775	4775	4775	4775	0
628	20230707	101400	65782305	4775	4780	4780	4775	200
629	20230707	101300	64826740	4780	4780	4780	4780	3
630	20230707	101200	64812400	4785	4780	4785	4780	4
631	20230707	101100	64793275	4785	4785	4785	4785	0
632	20230707	101000	64793275	4785	4785	4785	4785	21
633	20230707	100900	64692790	4785	4785	4785	4785	163
634	20230707	100800	63912835	4805	4805	4805	4805	0
635	20230707	100700	63912835	4805	4805	4805	4805	0
636	20230707	100600	63912835	4805	4800	4805	4785	808
637	20230707	100500	60045435	4810	4810	4810	4810	112
638	20230707	100400	59506715	4810	4815	4820	4810	620
639	20230707	100300	56521545	4825	4825	4825	4825	0
640	20230707	100200	56521545	4825	4825	4825	4825	0
641	20230707	100100	56521545	4825	4825	4825	4825	45
642	20230707	100000	56304420	4830	4830	4830	4830	0
643	20230707	095900	56304420	4830	4830	4830	4830	0
644	20230707	095800	56304420	4830	4830	4830	4830	0
645	20230707	095700	56304420	4830	4830	4830	4830	0
646	20230707	095600	56304420	4830	4830	4830	4830	0
647	20230707	095500	56304420	4830	4830	4830	4830	0
648	20230707	095400	56304420	4830	4830	4830	4830	2
649	20230707	095300	56294760	4845	4845	4845	4845	0
650	20230707	095200	56294760	4845	4845	4845	4845	5
651	20230707	095100	56270535	4865	4865	4865	4865	0
652	20230707	095000	56270535	4865	4865	4865	4865	0
653	20230707	094900	56270535	4865	4865	4865	4865	0
654	20230707	094800	56270535	4865	4865	4865	4865	0
655	20230707	094700	56270535	4865	4865	4865	4865	0
656	20230707	094600	56270535	4865	4865	4865	4865	0
657	20230707	094500	56270535	4865	4865	4865	4865	0
658	20230707	094400	56270535	4865	4865	4865	4865	0
659	20230707	094300	56270535	4865	4865	4865	4865	0
660	20230707	094200	56270535	4865	4865	4865	4865	0
661	20230707	094100	56270535	4865	4865	4865	4865	1
662	20230707	094000	56265670	4865	4865	4865	4865	0
663	20230707	093900	56265670	4865	4865	4865	4865	50
664	20230707	093800	56022420	4865	4835	4865	4835	100
665	20230707	093700	55537975	4810	4810	4810	4810	10
666	20230707	093600	55489875	4835	4810	4835	4810	165
667	20230707	093500	54692650	4810	4830	4830	4810	78
668	20230707	093400	54316910	4830	4795	4830	4795	280
669	20230707	093300	52969745	4790	4790	4790	4790	37
670	20230707	093200	52792515	4790	4795	4795	4790	664
671	20230707	093100	49611945	4790	4790	4790	4790	8
672	20230707	093000	49573625	4790	4790	4790	4790	0
673	20230707	092900	49573625	4790	4790	4790	4790	0
674	20230707	092800	49573625	4790	4790	4790	4790	0
675	20230707	092700	49573625	4790	4790	4790	4790	0
676	20230707	092600	49573625	4790	4790	4790	4790	229
677	20230707	092500	48476715	4790	4790	4790	4790	28
678	20230707	092400	48342595	4790	4790	4790	4790	0
679	20230707	092300	48342595	4790	4790	4790	4790	0
680	20230707	092200	48342595	4790	4790	4790	4790	46
681	20230707	092100	48122255	4790	4800	4800	4790	1401
682	20230707	092000	41397640	4805	4805	4805	4805	0
683	20230707	091900	41397640	4805	4805	4805	4805	0
684	20230707	091800	41397640	4805	4805	4805	4805	118
685	20230707	091700	40830650	4805	4805	4805	4805	0
686	20230707	091600	40830650	4805	4805	4805	4805	2
687	20230707	091500	40821040	4805	4815	4815	4800	251
688	20230707	091400	39615965	4825	4825	4825	4825	1
689	20230707	091300	39611140	4835	4815	4835	4800	1191
690	20230707	091200	33888920	4840	4840	4840	4840	0
691	20230707	091100	33888920	4840	4835	4840	4830	563
692	20230707	091000	31166815	4850	4850	4850	4850	4
693	20230707	090900	31147415	4835	4845	4850	4835	712
694	20230707	090800	27703400	4855	4855	4855	4855	1
695	20230707	090700	27698545	4855	4845	4855	4845	3
696	20230707	090600	27683990	4840	4840	4840	4840	5
697	20230707	090500	27659790	4835	4840	4840	4835	80
698	20230707	090400	27272980	4865	4865	4865	4865	0
699	20230707	090300	27272980	4865	4840	4870	4840	101
700	20230707	090200	26784035	4835	4835	4895	4835	3259
701	20230707	090100	11023730	4700	4700	4700	4700	0
702	20230707	090000	11023730	4700	4945	4945	4700	2286