KissMeData/148930/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200400	475444030	9390	9390	9390	9390	811
3	20230707	200300	475444030	9390	9390	9390	9390	0
4	20230707	200200	475444030	9390	9390	9390	9390	0
5	20230707	200100	475444030	9390	9390	9390	9390	0
6	20230707	200000	475444030	9390	9390	9390	9390	0
7	20230707	195900	475444030	9390	9390	9390	9390	0
8	20230707	195800	475444030	9390	9390	9390	9390	0
9	20230707	195700	475444030	9390	9390	9390	9390	0
10	20230707	195600	475444030	9390	9390	9390	9390	0
11	20230707	195500	475444030	9390	9390	9390	9390	0
12	20230707	195400	475444030	9390	9390	9390	9390	0
13	20230707	195300	475444030	9390	9390	9390	9390	0
14	20230707	195200	475444030	9390	9390	9390	9390	0
15	20230707	195100	475444030	9390	9390	9390	9390	0
16	20230707	195000	475444030	9390	9390	9390	9390	0
17	20230707	194900	475444030	9390	9390	9390	9390	0
18	20230707	194800	475444030	9390	9390	9390	9390	0
19	20230707	194700	475444030	9390	9390	9390	9390	0
20	20230707	194600	475444030	9390	9390	9390	9390	0
21	20230707	194500	475444030	9390	9390	9390	9390	0
22	20230707	194400	475444030	9390	9390	9390	9390	0
23	20230707	194300	475444030	9390	9390	9390	9390	0
24	20230707	194200	475444030	9390	9390	9390	9390	0
25	20230707	194100	475444030	9390	9390	9390	9390	0
26	20230707	194000	475444030	9390	9390	9390	9390	0
27	20230707	193900	475444030	9390	9390	9390	9390	0
28	20230707	193800	475444030	9390	9390	9390	9390	0
29	20230707	193700	475444030	9390	9390	9390	9390	0
30	20230707	193600	475444030	9390	9390	9390	9390	0
31	20230707	193500	475444030	9390	9390	9390	9390	0
32	20230707	193400	475444030	9390	9390	9390	9390	811
33	20230707	193300	475444030	9390	9390	9390	9390	0
34	20230707	193200	475444030	9390	9390	9390	9390	0
35	20230707	193100	475444030	9390	9390	9390	9390	0
36	20230707	193000	475444030	9390	9390	9390	9390	0
37	20230707	192900	475444030	9390	9390	9390	9390	0
38	20230707	192800	475444030	9390	9390	9390	9390	0
39	20230707	192700	475444030	9390	9390	9390	9390	0
40	20230707	192600	475444030	9390	9390	9390	9390	0
41	20230707	192500	475444030	9390	9390	9390	9390	0
42	20230707	192400	475444030	9390	9390	9390	9390	0
43	20230707	192300	475444030	9390	9390	9390	9390	0
44	20230707	192200	475444030	9390	9390	9390	9390	0
45	20230707	192100	475444030	9390	9390	9390	9390	0
46	20230707	192000	475444030	9390	9390	9390	9390	0
47	20230707	191900	475444030	9390	9390	9390	9390	0
48	20230707	191800	475444030	9390	9390	9390	9390	0
49	20230707	191700	475444030	9390	9390	9390	9390	0
50	20230707	191600	475444030	9390	9390	9390	9390	0
51	20230707	191500	475444030	9390	9390	9390	9390	0
52	20230707	191400	475444030	9390	9390	9390	9390	0
53	20230707	191300	475444030	9390	9390	9390	9390	0
54	20230707	191200	475444030	9390	9390	9390	9390	0
55	20230707	191100	475444030	9390	9390	9390	9390	0
56	20230707	191000	475444030	9390	9390	9390	9390	0
57	20230707	190900	475444030	9390	9390	9390	9390	0
58	20230707	190800	475444030	9390	9390	9390	9390	0
59	20230707	190700	475444030	9390	9390	9390	9390	0
60	20230707	190600	475444030	9390	9390	9390	9390	0
61	20230707	190500	475444030	9390	9390	9390	9390	0
62	20230707	190400	475444030	9390	9390	9390	9390	811
63	20230707	190300	475444030	9390	9390	9390	9390	0
64	20230707	190200	475444030	9390	9390	9390	9390	0
65	20230707	190100	475444030	9390	9390	9390	9390	0
66	20230707	190000	475444030	9390	9390	9390	9390	0
67	20230707	185900	475444030	9390	9390	9390	9390	0
68	20230707	185800	475444030	9390	9390	9390	9390	0
69	20230707	185700	475444030	9390	9390	9390	9390	0
70	20230707	185600	475444030	9390	9390	9390	9390	0
71	20230707	185500	475444030	9390	9390	9390	9390	0
72	20230707	185400	475444030	9390	9390	9390	9390	0
73	20230707	185300	475444030	9390	9390	9390	9390	0
74	20230707	185200	475444030	9390	9390	9390	9390	0
75	20230707	185100	475444030	9390	9390	9390	9390	0
76	20230707	185000	475444030	9390	9390	9390	9390	0
77	20230707	184900	475444030	9390	9390	9390	9390	0
78	20230707	184800	475444030	9390	9390	9390	9390	0
79	20230707	184700	475444030	9390	9390	9390	9390	0
80	20230707	184600	475444030	9390	9390	9390	9390	0
81	20230707	184500	475444030	9390	9390	9390	9390	0
82	20230707	184400	475444030	9390	9390	9390	9390	0
83	20230707	184300	475444030	9390	9390	9390	9390	0
84	20230707	184200	475444030	9390	9390	9390	9390	0
85	20230707	184100	475444030	9390	9390	9390	9390	0
86	20230707	184000	475444030	9390	9390	9390	9390	0
87	20230707	183900	475444030	9390	9390	9390	9390	0
88	20230707	183800	475444030	9390	9390	9390	9390	0
89	20230707	183700	475444030	9390	9390	9390	9390	0
90	20230707	183600	475444030	9390	9390	9390	9390	0
91	20230707	183500	475444030	9390	9390	9390	9390	0
92	20230707	183400	475444030	9390	9390	9390	9390	811
93	20230707	183300	475444030	9390	9390	9390	9390	0
94	20230707	183200	475444030	9390	9390	9390	9390	0
95	20230707	183100	475444030	9390	9390	9390	9390	0
96	20230707	183000	475444030	9390	9390	9390	9390	0
97	20230707	182900	475444030	9390	9390	9390	9390	0
98	20230707	182800	475444030	9390	9390	9390	9390	0
99	20230707	182700	475444030	9390	9390	9390	9390	0
100	20230707	182600	475444030	9390	9390	9390	9390	0
101	20230707	182500	475444030	9390	9390	9390	9390	0
102	20230707	182400	475444030	9390	9390	9390	9390	0
103	20230707	182300	475444030	9390	9390	9390	9390	0
104	20230707	182200	475444030	9390	9390	9390	9390	0
105	20230707	182100	475444030	9390	9390	9390	9390	0
106	20230707	182000	475444030	9390	9390	9390	9390	0
107	20230707	181900	475444030	9390	9390	9390	9390	0
108	20230707	181800	475444030	9390	9390	9390	9390	0
109	20230707	181700	475444030	9390	9390	9390	9390	0
110	20230707	181600	475444030	9390	9390	9390	9390	0
111	20230707	181500	475444030	9390	9390	9390	9390	0
112	20230707	181400	475444030	9390	9390	9390	9390	0
113	20230707	181300	475444030	9390	9390	9390	9390	0
114	20230707	181200	475444030	9390	9390	9390	9390	0
115	20230707	181100	475444030	9390	9390	9390	9390	0
116	20230707	181000	475444030	9390	9390	9390	9390	0
117	20230707	180900	475444030	9390	9390	9390	9390	0
118	20230707	180800	475444030	9390	9390	9390	9390	0
119	20230707	180700	475444030	9390	9390	9390	9390	0
120	20230707	180600	475444030	9390	9390	9390	9390	0
121	20230707	180500	475444030	9390	9390	9390	9390	0
122	20230707	180400	475444030	9390	9390	9390	9390	811
123	20230707	180300	475444030	9390	9390	9390	9390	0
124	20230707	180200	475444030	9390	9390	9390	9390	0
125	20230707	180100	475444030	9390	9390	9390	9390	0
126	20230707	180000	475444030	9390	9390	9390	9390	0
127	20230707	175900	475444030	9390	9390	9390	9390	0
128	20230707	175800	475444030	9390	9390	9390	9390	0
129	20230707	175700	475444030	9390	9390	9390	9390	0
130	20230707	175600	475444030	9390	9390	9390	9390	0
131	20230707	175500	475444030	9390	9390	9390	9390	0
132	20230707	175400	475444030	9390	9390	9390	9390	0
133	20230707	175300	475444030	9390	9390	9390	9390	0
134	20230707	175200	475444030	9390	9390	9390	9390	0
135	20230707	175100	475444030	9390	9390	9390	9390	0
136	20230707	175000	475444030	9390	9390	9390	9390	0
137	20230707	174900	475444030	9390	9390	9390	9390	0
138	20230707	174800	475444030	9390	9390	9390	9390	0
139	20230707	174700	475444030	9390	9390	9390	9390	0
140	20230707	174600	475444030	9390	9390	9390	9390	0
141	20230707	174500	475444030	9390	9390	9390	9390	0
142	20230707	174400	475444030	9390	9390	9390	9390	0
143	20230707	174300	475444030	9390	9390	9390	9390	0
144	20230707	174200	475444030	9390	9390	9390	9390	0
145	20230707	174100	475444030	9390	9390	9390	9390	0
146	20230707	174000	475444030	9390	9390	9390	9390	0
147	20230707	173900	475444030	9390	9390	9390	9390	0
148	20230707	173800	475444030	9390	9390	9390	9390	0
149	20230707	173700	475444030	9390	9390	9390	9390	0
150	20230707	173600	475444030	9390	9390	9390	9390	0
151	20230707	173500	475444030	9390	9390	9390	9390	0
152	20230707	173400	475444030	9390	9390	9390	9390	811
153	20230707	173300	475444030	9390	9390	9390	9390	0
154	20230707	173200	475444030	9390	9390	9390	9390	0
155	20230707	173100	475444030	9390	9390	9390	9390	0
156	20230707	173000	475444030	9390	9390	9390	9390	0
157	20230707	172900	475444030	9390	9390	9390	9390	0
158	20230707	172800	475444030	9390	9390	9390	9390	0
159	20230707	172700	475444030	9390	9390	9390	9390	0
160	20230707	172600	475444030	9390	9390	9390	9390	0
161	20230707	172500	475444030	9390	9390	9390	9390	0
162	20230707	172400	475444030	9390	9390	9390	9390	0
163	20230707	172300	475444030	9390	9390	9390	9390	0
164	20230707	172200	475444030	9390	9390	9390	9390	0
165	20230707	172100	475444030	9390	9390	9390	9390	0
166	20230707	172000	475444030	9390	9390	9390	9390	0
167	20230707	171900	475444030	9390	9390	9390	9390	0
168	20230707	171800	475444030	9390	9390	9390	9390	0
169	20230707	171700	475444030	9390	9390	9390	9390	0
170	20230707	171600	475444030	9390	9390	9390	9390	0
171	20230707	171500	475444030	9390	9390	9390	9390	0
172	20230707	171400	475444030	9390	9390	9390	9390	0
173	20230707	171300	475444030	9390	9390	9390	9390	0
174	20230707	171200	475444030	9390	9390	9390	9390	0
175	20230707	171100	475444030	9390	9390	9390	9390	0
176	20230707	171000	475444030	9390	9390	9390	9390	0
177	20230707	170900	475444030	9390	9390	9390	9390	0
178	20230707	170800	475444030	9390	9390	9390	9390	0
179	20230707	170700	475444030	9390	9390	9390	9390	0
180	20230707	170600	475444030	9390	9390	9390	9390	0
181	20230707	170500	475444030	9390	9390	9390	9390	0
182	20230707	170400	475444030	9390	9390	9390	9390	811
183	20230707	170300	475444030	9390	9390	9390	9390	0
184	20230707	170200	475444030	9390	9390	9390	9390	0
185	20230707	170100	475444030	9390	9390	9390	9390	0
186	20230707	170000	475444030	9390	9390	9390	9390	0
187	20230707	165900	475444030	9390	9390	9390	9390	0
188	20230707	165800	475444030	9390	9390	9390	9390	0
189	20230707	165700	475444030	9390	9390	9390	9390	0
190	20230707	165600	475444030	9390	9390	9390	9390	0
191	20230707	165500	475444030	9390	9390	9390	9390	0
192	20230707	165400	475444030	9390	9390	9390	9390	0
193	20230707	165300	475444030	9390	9390	9390	9390	0
194	20230707	165200	475444030	9390	9390	9390	9390	0
195	20230707	165100	475444030	9390	9390	9390	9390	0
196	20230707	165000	475444030	9390	9390	9390	9390	0
197	20230707	164900	475444030	9390	9390	9390	9390	0
198	20230707	164800	475444030	9390	9390	9390	9390	0
199	20230707	164700	475444030	9390	9390	9390	9390	0
200	20230707	164600	475444030	9390	9390	9390	9390	0
201	20230707	164500	475444030	9390	9390	9390	9390	0
202	20230707	164400	475444030	9390	9390	9390	9390	0
203	20230707	164300	475444030	9390	9390	9390	9390	0
204	20230707	164200	475444030	9390	9390	9390	9390	0
205	20230707	164100	475444030	9390	9390	9390	9390	0
206	20230707	164000	475444030	9390	9390	9390	9390	0
207	20230707	163900	475444030	9390	9390	9390	9390	0
208	20230707	163800	475444030	9390	9390	9390	9390	0
209	20230707	163700	475444030	9390	9390	9390	9390	0
210	20230707	163600	475444030	9390	9390	9390	9390	0
211	20230707	163500	475444030	9390	9390	9390	9390	0
212	20230707	163400	475444030	9390	9390	9390	9390	811
213	20230707	163300	475444030	9390	9390	9390	9390	0
214	20230707	163200	475444030	9390	9390	9390	9390	0
215	20230707	163100	475444030	9390	9390	9390	9390	0
216	20230707	163000	475444030	9390	9390	9390	9390	0
217	20230707	162900	475444030	9390	9390	9390	9390	0
218	20230707	162800	475444030	9390	9390	9390	9390	0
219	20230707	162700	475444030	9390	9390	9390	9390	0
220	20230707	162600	475444030	9390	9390	9390	9390	0
221	20230707	162500	475444030	9390	9390	9390	9390	0
222	20230707	162400	475444030	9390	9390	9390	9390	0
223	20230707	162300	475444030	9390	9390	9390	9390	0
224	20230707	162200	475444030	9390	9390	9390	9390	0
225	20230707	162100	475444030	9390	9390	9390	9390	0
226	20230707	162000	475444030	9390	9390	9390	9390	0
227	20230707	161900	475444030	9390	9390	9390	9390	0
228	20230707	161800	475444030	9390	9390	9390	9390	0
229	20230707	161700	475444030	9390	9390	9390	9390	0
230	20230707	161600	475444030	9390	9390	9390	9390	0
231	20230707	161500	475444030	9390	9390	9390	9390	0
232	20230707	161400	475444030	9390	9390	9390	9390	0
233	20230707	161300	475444030	9390	9390	9390	9390	0
234	20230707	161200	475444030	9390	9390	9390	9390	0
235	20230707	161100	475444030	9390	9390	9390	9390	0
236	20230707	161000	475444030	9390	9390	9390	9390	0
237	20230707	160900	475444030	9390	9390	9390	9390	0
238	20230707	160800	475444030	9390	9390	9390	9390	0
239	20230707	160700	475444030	9390	9390	9390	9390	0
240	20230707	160600	475444030	9390	9390	9390	9390	0
241	20230707	160500	475444030	9390	9390	9390	9390	0
242	20230707	160400	475444030	9390	9390	9390	9390	811
243	20230707	160300	475444030	9390	9390	9390	9390	0
244	20230707	160200	475444030	9390	9390	9390	9390	0
245	20230707	160100	475444030	9390	9390	9390	9390	0
246	20230707	160000	475444030	9390	9390	9390	9390	0
247	20230707	155900	475444030	9390	9390	9390	9390	0
248	20230707	155800	475444030	9390	9390	9390	9390	0
249	20230707	155700	475444030	9390	9390	9390	9390	0
250	20230707	155600	475444030	9390	9390	9390	9390	0
251	20230707	155500	475444030	9390	9390	9390	9390	0
252	20230707	155400	475444030	9390	9390	9390	9390	0
253	20230707	155300	475444030	9390	9390	9390	9390	0
254	20230707	155200	475444030	9390	9390	9390	9390	0
255	20230707	155100	475444030	9390	9390	9390	9390	0
256	20230707	155000	475444030	9390	9390	9390	9390	0
257	20230707	154900	475444030	9390	9390	9390	9390	0
258	20230707	154800	475444030	9390	9390	9390	9390	0
259	20230707	154700	475444030	9390	9390	9390	9390	0
260	20230707	154600	475444030	9390	9390	9390	9390	0
261	20230707	154500	475444030	9390	9390	9390	9390	0
262	20230707	154400	475444030	9390	9390	9390	9390	0
263	20230707	154300	475444030	9390	9390	9390	9390	0
264	20230707	154200	475444030	9390	9390	9390	9390	0
265	20230707	154100	475444030	9390	9390	9390	9390	0
266	20230707	154000	475444030	9390	9390	9390	9390	0
267	20230707	153900	475444030	9390	9390	9390	9390	0
268	20230707	153800	475444030	9390	9390	9390	9390	0
269	20230707	153700	475444030	9390	9390	9390	9390	0
270	20230707	153600	475444030	9390	9390	9390	9390	0
271	20230707	153500	475444030	9390	9390	9390	9390	0
272	20230707	153400	475444030	9390	9390	9390	9390	811
273	20230707	153300	475444030	9390	9390	9390	9390	0
274	20230707	153200	475444030	9390	9390	9390	9390	0
275	20230707	153100	475444030	9390	9390	9390	9390	0
276	20230707	153000	475444030	9390	9390	9390	9390	811
277	20230707	152900	467828740	9400	9400	9400	9400	0
278	20230707	152800	467828740	9400	9400	9400	9400	0
279	20230707	152700	467828740	9400	9400	9400	9400	0
280	20230707	152600	467828740	9400	9400	9400	9400	0
281	20230707	152500	467828740	9400	9400	9400	9400	0
282	20230707	152400	467828740	9400	9400	9400	9400	0
283	20230707	152300	467828740	9400	9400	9400	9400	0
284	20230707	152200	467828740	9400	9400	9400	9400	0
285	20230707	152100	467828740	9400	9400	9400	9400	0
286	20230707	152000	467828740	9400	9400	9400	9400	0
287	20230707	151900	467828740	9400	9400	9400	9400	73
288	20230707	151800	467142540	9400	9400	9400	9400	18
289	20230707	151700	466973340	9380	9380	9380	9380	1000
290	20230707	151600	457593340	9380	9390	9400	9380	662
291	20230707	151500	451376780	9390	9390	9390	9390	75
292	20230707	151400	450672530	9390	9400	9400	9390	152
293	20230707	151300	449245160	9400	9410	9410	9400	768
294	20230707	151200	442025660	9400	9390	9400	9390	180
295	20230707	151100	440334180	9400	9420	9420	9400	102
296	20230707	151000	439375360	9420	9420	9420	9420	1
297	20230707	150900	439365940	9420	9420	9420	9420	4
298	20230707	150800	439328260	9420	9420	9420	9420	10
299	20230707	150700	439234060	9420	9420	9420	9420	20
300	20230707	150600	439045660	9420	9420	9420	9420	0
301	20230707	150500	439045660	9420	9420	9420	9420	22
302	20230707	150400	438838420	9420	9420	9420	9420	0
303	20230707	150300	438838420	9420	9420	9420	9420	14
304	20230707	150200	438706540	9400	9370	9400	9370	172
305	20230707	150100	437094600	9380	9380	9380	9370	129
306	20230707	150000	435884770	9380	9370	9380	9370	65
307	20230707	145900	435275590	9380	9380	9390	9380	24
308	20230707	145800	435050430	9380	9380	9380	9380	112
309	20230707	145700	433999870	9380	9390	9390	9380	31
310	20230707	145600	433708940	9390	9380	9390	9380	56
311	20230707	145500	433183580	9400	9370	9400	9370	9
312	20230707	145400	433099160	9370	9370	9400	9370	78
313	20230707	145300	432368240	9370	9370	9370	9360	176
314	20230707	145200	430719670	9370	9360	9370	9360	7
315	20230707	145100	430654130	9360	9350	9360	9350	273
316	20230707	145000	428101150	9350	9360	9360	9350	9
317	20230707	144900	428016950	9370	9360	9370	9360	10
318	20230707	144800	427923290	9360	9370	9370	9350	73
319	20230707	144700	427240080	9380	9380	9380	9370	21
320	20230707	144600	427043140	9350	9350	9350	9350	57
321	20230707	144500	426510190	9420	9350	9420	9350	76
322	20230707	144400	425799450	9340	9350	9350	9340	273
323	20230707	144300	423248580	9350	9360	9360	9350	71
324	20230707	144200	422584600	9360	9340	9360	9340	8
325	20230707	144100	422509820	9340	9340	9340	9340	77
326	20230707	144000	421790640	9340	9340	9340	9340	56
327	20230707	143900	421267600	9350	9350	9350	9350	29
328	20230707	143800	420996450	9340	9340	9340	9340	71
329	20230707	143700	420333310	9340	9350	9350	9340	13
330	20230707	143600	420211810	9340	9340	9340	9340	58
331	20230707	143500	419670090	9350	9350	9350	9340	235
332	20230707	143400	417474430	9360	9360	9360	9360	3
333	20230707	143300	417446350	9360	9340	9360	9340	79
334	20230707	143200	416707410	9350	9340	9350	9340	23
335	20230707	143100	416492410	9350	9350	9350	9350	5
336	20230707	143000	416445660	9410	9350	9410	9350	305
337	20230707	142900	413593770	9350	9340	9350	9340	20
338	20230707	142800	413406870	9350	9370	9370	9350	26
339	20230707	142700	413163710	9350	9350	9350	9350	59
340	20230707	142600	412612060	9350	9350	9360	9350	81
341	20230707	142500	411854100	9330	9330	9330	9330	71
342	20230707	142400	411191670	9330	9330	9330	9330	5
343	20230707	142300	411145020	9330	9340	9340	9330	163
344	20230707	142200	409623810	9340	9360	9360	9340	19
345	20230707	142100	409446090	9370	9360	9370	9360	10
346	20230707	142000	409352440	9370	9370	9370	9370	40
347	20230707	141900	408977640	9370	9360	9370	9360	66
348	20230707	141800	408359230	9360	9370	9370	9360	24
349	20230707	141700	408134490	9370	9340	9370	9340	374
350	20230707	141600	404634350	9340	9340	9340	9340	6
351	20230707	141500	404578310	9340	9340	9340	9340	84
352	20230707	141400	403793750	9340	9340	9340	9340	5
353	20230707	141300	403747050	9330	9350	9370	9330	75
354	20230707	141200	403046620	9350	9320	9350	9320	212
355	20230707	141100	401066600	9350	9350	9350	9350	0
356	20230707	141000	401066600	9350	9330	9350	9320	627
357	20230707	140900	395218190	9330	9330	9330	9330	6
358	20230707	140800	395162210	9320	9320	9320	9320	69
359	20230707	140700	394519130	9320	9320	9320	9320	62
360	20230707	140600	393941290	9320	9320	9320	9320	5
361	20230707	140500	393894690	9320	9350	9350	9320	86
362	20230707	140400	393092870	9320	9310	9320	9310	8
363	20230707	140300	393018320	9310	9340	9340	9310	1170
364	20230707	140200	382122590	9340	9340	9340	9330	86
365	20230707	140100	381320040	9330	9330	9330	9330	6
366	20230707	140000	381264060	9330	9330	9340	9330	765
367	20230707	135900	374125930	9330	9340	9340	9330	285
368	20230707	135800	371466550	9350	9340	9350	9340	57
369	20230707	135700	370933710	9330	9340	9340	9330	363
370	20230707	135600	367546870	9330	9330	9330	9330	6
371	20230707	135500	367490890	9330	9400	9400	9330	77
372	20230707	135400	366772060	9400	9370	9400	9300	3093
373	20230707	135300	337904560	9370	9370	9370	9370	306
374	20230707	135200	335037340	9370	9360	9370	9360	81
375	20230707	135100	334278420	9360	9360	9360	9360	5
376	20230707	135000	334231620	9360	9370	9370	9360	62
377	20230707	134900	333651290	9370	9370	9370	9370	246
378	20230707	134800	331346270	9370	9380	9380	9370	264
379	20230707	134700	328872570	9370	9370	9400	9360	299
380	20230707	134600	326070590	9390	9390	9400	9380	321
381	20230707	134500	323058800	9400	9410	9450	9400	775
382	20230707	134400	315772080	9470	9430	9470	9410	2585
383	20230707	134300	291432310	9450	9470	9470	9450	11
384	20230707	134200	291328240	9430	9440	9440	9430	25
385	20230707	134100	291092280	9520	9430	9520	9430	40
386	20230707	134000	290712820	9430	9430	9430	9430	57
387	20230707	133900	290175310	9430	9440	9440	9430	168
388	20230707	133800	288589450	9440	9450	9450	9440	9
389	20230707	133700	288504440	9440	9440	9440	9440	124
390	20230707	133600	287333880	9440	9450	9450	9440	1017
391	20230707	133500	277723290	9450	9450	9450	9440	1486
392	20230707	133400	263683210	9460	9480	9480	9460	4838
393	20230707	133300	217863880	9510	9480	9510	9480	23
394	20230707	133200	217645750	9480	9480	9480	9480	67
395	20230707	133100	217010590	9480	9480	9480	9480	143
396	20230707	133000	215654950	9480	9480	9480	9480	65
397	20230707	132900	215038750	9480	9480	9480	9480	88
398	20230707	132800	214204510	9490	9490	9490	9490	53
399	20230707	132700	213701540	9490	9490	9490	9490	100
400	20230707	132600	212752540	9490	9490	9490	9490	0
401	20230707	132500	212752540	9490	9490	9490	9490	50
402	20230707	132400	212278040	9490	9490	9490	9490	37
403	20230707	132300	211926910	9490	9490	9490	9490	4
404	20230707	132200	211888950	9490	9510	9510	9490	63
405	20230707	132100	211291060	9500	9500	9500	9500	0
406	20230707	132000	211291060	9500	9500	9500	9500	0
407	20230707	131900	211291060	9500	9500	9500	9500	0
408	20230707	131800	211291060	9500	9500	9500	9500	0
409	20230707	131700	211291060	9500	9500	9500	9500	0
410	20230707	131600	211291060	9500	9500	9500	9500	0
411	20230707	131500	211291060	9500	9480	9500	9480	39
412	20230707	131400	210921280	9490	9490	9490	9490	114
413	20230707	131300	209839420	9490	9490	9490	9490	0
414	20230707	131200	209839420	9490	9490	9490	9490	247
415	20230707	131100	207495390	9520	9520	9520	9520	0
416	20230707	131000	207495390	9520	9520	9520	9520	40
417	20230707	130900	207114590	9520	9520	9520	9520	0
418	20230707	130800	207114590	9520	9520	9520	9520	0
419	20230707	130700	207114590	9520	9500	9520	9500	52
420	20230707	130600	206620560	9490	9490	9490	9490	0
421	20230707	130500	206620560	9490	9490	9490	9490	0
422	20230707	130400	206620560	9490	9490	9530	9480	960
423	20230707	130300	197512010	9500	9500	9510	9500	578
424	20230707	130200	192020810	9500	9510	9510	9500	466
425	20230707	130100	187590560	9510	9520	9520	9510	896
426	20230707	130000	179063570	9540	9540	9540	9540	11
427	20230707	125900	178958630	9550	9550	9550	9550	0
428	20230707	125800	178958630	9550	9530	9550	9530	310
429	20230707	125700	176003810	9530	9530	9530	9530	16
430	20230707	125600	175851330	9560	9560	9560	9560	0
431	20230707	125500	175851330	9560	9560	9560	9560	0
432	20230707	125400	175851330	9560	9560	9560	9560	0
433	20230707	125300	175851330	9560	9560	9560	9560	304
434	20230707	125200	172945090	9560	9560	9560	9560	0
435	20230707	125100	172945090	9560	9560	9560	9560	0
436	20230707	125000	172945090	9560	9560	9560	9560	1
437	20230707	124900	172935530	9520	9520	9520	9520	0
438	20230707	124800	172935530	9520	9530	9530	9520	1022
439	20230707	124700	163197250	9560	9560	9560	9560	3
440	20230707	124600	163168570	9530	9570	9570	9530	19
441	20230707	124500	162987380	9540	9570	9570	9540	426
442	20230707	124400	158923280	9550	9550	9550	9550	10
443	20230707	124300	158827780	9580	9580	9580	9580	100
444	20230707	124200	157869780	9590	9590	9590	9590	200
445	20230707	124100	155951780	9590	9590	9590	9590	0
446	20230707	124000	155951780	9590	9590	9590	9590	0
447	20230707	123900	155951780	9590	9590	9590	9590	0
448	20230707	123800	155951780	9590	9540	9590	9540	17
449	20230707	123700	155789500	9540	9540	9540	9540	0
450	20230707	123600	155789500	9540	9540	9540	9540	0
451	20230707	123500	155789500	9540	9540	9540	9540	0
452	20230707	123400	155789500	9540	9540	9540	9540	0
453	20230707	123300	155789500	9540	9540	9540	9540	100
454	20230707	123200	154835500	9580	9580	9580	9580	0
455	20230707	123100	154835500	9580	9580	9580	9580	30
456	20230707	123000	154548100	9580	9580	9580	9580	1
457	20230707	122900	154538520	9590	9590	9590	9590	1
458	20230707	122800	154528930	9580	9590	9590	9580	101
459	20230707	122700	153560350	9590	9590	9590	9590	0
460	20230707	122600	153560350	9590	9590	9590	9590	0
461	20230707	122500	153560350	9590	9590	9590	9590	135
462	20230707	122400	152265700	9590	9590	9590	9590	16
463	20230707	122300	152112260	9590	9590	9590	9590	0
464	20230707	122200	152112260	9590	9590	9590	9590	0
465	20230707	122100	152112260	9590	9540	9590	9540	3
466	20230707	122000	152083540	9540	9540	9540	9540	0
467	20230707	121900	152083540	9540	9540	9540	9540	2
468	20230707	121800	152064460	9590	9540	9590	9540	2
469	20230707	121700	152045330	9540	9540	9540	9540	5
470	20230707	121600	151997630	9540	9540	9540	9540	9
471	20230707	121500	151911770	9540	9540	9540	9540	0
472	20230707	121400	151911770	9540	9540	9540	9540	36
473	20230707	121300	151568330	9540	9540	9540	9540	0
474	20230707	121200	151568330	9540	9540	9540	9540	20
475	20230707	121100	151377530	9530	9530	9530	9530	0
476	20230707	121000	151377530	9530	9530	9530	9530	0
477	20230707	120900	151377530	9530	9530	9530	9530	1
478	20230707	120800	151368000	9540	9540	9540	9540	0
479	20230707	120700	151368000	9540	9540	9540	9540	133
480	20230707	120600	150099180	9530	9540	9540	9530	106
481	20230707	120500	149088980	9540	9540	9540	9540	98
482	20230707	120400	148154060	9540	9540	9540	9540	2
483	20230707	120300	148134980	9530	9530	9530	9530	0
484	20230707	120200	148134980	9530	9530	9530	9530	20
485	20230707	120100	147944380	9530	9530	9530	9530	0
486	20230707	120000	147944380	9530	9530	9530	9530	0
487	20230707	115900	147944380	9530	9530	9530	9530	0
488	20230707	115800	147944380	9530	9530	9530	9530	0
489	20230707	115700	147944380	9530	9530	9530	9530	10
490	20230707	115600	147849080	9510	9510	9510	9510	0
491	20230707	115500	147849080	9510	9510	9510	9510	0
492	20230707	115400	147849080	9510	9510	9510	9510	0
493	20230707	115300	147849080	9510	9510	9510	9510	0
494	20230707	115200	147849080	9510	9510	9510	9510	12
495	20230707	115100	147734960	9510	9510	9510	9510	0
496	20230707	115000	147734960	9510	9510	9510	9510	0
497	20230707	114900	147734960	9510	9510	9510	9510	5
498	20230707	114800	147687410	9510	9510	9510	9510	5
499	20230707	114700	147639860	9510	9520	9520	9510	142
500	20230707	114600	146288030	9530	9530	9530	9530	0
501	20230707	114500	146288030	9530	9530	9530	9530	6
502	20230707	114400	146230850	9550	9550	9550	9550	0
503	20230707	114300	146230850	9550	9550	9550	9550	0
504	20230707	114200	146230850	9550	9550	9550	9550	0
505	20230707	114100	146230850	9550	9550	9550	9550	0
506	20230707	114000	146230850	9550	9550	9550	9550	1
507	20230707	113900	146221300	9550	9550	9550	9550	0
508	20230707	113800	146221300	9550	9550	9550	9550	4
509	20230707	113700	146183100	9510	9510	9510	9510	0
510	20230707	113600	146183100	9510	9510	9510	9510	0
511	20230707	113500	146183100	9510	9510	9510	9510	0
512	20230707	113400	146183100	9510	9510	9510	9510	0
513	20230707	113300	146183100	9510	9510	9510	9510	1
514	20230707	113200	146173590	9510	9510	9510	9510	4
515	20230707	113100	146135550	9550	9550	9550	9550	205
516	20230707	113000	144177800	9550	9550	9550	9550	0
517	20230707	112900	144177800	9550	9550	9550	9550	0
518	20230707	112800	144177800	9550	9550	9550	9550	0
519	20230707	112700	144177800	9550	9550	9550	9550	0
520	20230707	112600	144177800	9550	9550	9550	9550	0
521	20230707	112500	144177800	9550	9550	9550	9550	0
522	20230707	112400	144177800	9550	9550	9550	9550	0
523	20230707	112300	144177800	9550	9550	9550	9550	0
524	20230707	112200	144177800	9550	9550	9550	9550	67
525	20230707	112100	143537950	9550	9550	9550	9550	0
526	20230707	112000	143537950	9550	9550	9550	9550	0
527	20230707	111900	143537950	9550	9550	9550	9550	0
528	20230707	111800	143537950	9550	9550	9550	9550	0
529	20230707	111700	143537950	9550	9550	9550	9550	0
530	20230707	111600	143537950	9550	9550	9550	9550	0
531	20230707	111500	143537950	9550	9550	9550	9550	0
532	20230707	111400	143537950	9550	9550	9550	9550	5
533	20230707	111300	143490200	9540	9540	9540	9540	0
534	20230707	111200	143490200	9540	9540	9540	9540	0
535	20230707	111100	143490200	9540	9540	9540	9540	3
536	20230707	111000	143461580	9520	9520	9520	9520	10
537	20230707	110900	143366380	9500	9500	9500	9500	603
538	20230707	110800	137637880	9500	9500	9500	9500	0
539	20230707	110700	137637880	9500	9510	9510	9500	955
540	20230707	110600	128563250	9550	9550	9550	9550	0
541	20230707	110500	128563250	9550	9550	9550	9550	0
542	20230707	110400	128563250	9550	9550	9550	9550	0
543	20230707	110300	128563250	9550	9550	9550	9550	0
544	20230707	110200	128563250	9550	9550	9550	9550	1
545	20230707	110100	128553700	9550	9550	9550	9550	5
546	20230707	110000	128505950	9510	9510	9510	9510	50
547	20230707	105900	128030450	9540	9540	9540	9540	0
548	20230707	105800	128030450	9540	9540	9540	9540	0
549	20230707	105700	128030450	9540	9540	9540	9540	0
550	20230707	105600	128030450	9540	9540	9540	9540	0
551	20230707	105500	128030450	9540	9540	9540	9540	0
552	20230707	105400	128030450	9540	9540	9540	9540	0
553	20230707	105300	128030450	9540	9550	9550	9540	103
554	20230707	105200	127046830	9530	9530	9530	9530	3
555	20230707	105100	127018240	9540	9540	9540	9540	0
556	20230707	105000	127018240	9540	9530	9540	9530	17
557	20230707	104900	126856090	9540	9540	9540	9540	83
558	20230707	104800	126064270	9540	9540	9540	9540	80
559	20230707	104700	125301070	9540	9540	9540	9540	0
560	20230707	104600	125301070	9540	9540	9540	9540	1
561	20230707	104500	125291530	9500	9510	9510	9500	513
562	20230707	104400	120413050	9530	9560	9560	9530	607
563	20230707	104300	114621580	9560	9560	9560	9560	0
564	20230707	104200	114621580	9560	9560	9560	9560	0
565	20230707	104100	114621580	9560	9560	9560	9560	0
566	20230707	104000	114621580	9560	9560	9560	9560	0
567	20230707	103900	114621580	9560	9560	9560	9560	0
568	20230707	103800	114621580	9560	9560	9560	9560	0
569	20230707	103700	114621580	9560	9560	9560	9560	30
570	20230707	103600	114334780	9570	9570	9570	9570	39
571	20230707	103500	113961550	9570	9570	9570	9570	0
572	20230707	103400	113961550	9570	9570	9570	9570	0
573	20230707	103300	113961550	9570	9570	9570	9570	0
574	20230707	103200	113961550	9570	9570	9570	9570	1
575	20230707	103100	113951980	9620	9610	9620	9610	100
576	20230707	103000	112989990	9620	9620	9620	9620	0
577	20230707	102900	112989990	9620	9620	9620	9620	81
578	20230707	102800	112210770	9650	9650	9650	9650	0
579	20230707	102700	112210770	9650	9640	9650	9640	20
580	20230707	102600	112017780	9650	9600	9650	9600	51
581	20230707	102500	111528130	9580	9580	9580	9580	27
582	20230707	102400	111269470	9580	9600	9600	9580	119
583	20230707	102300	110127150	9610	9610	9610	9610	12
584	20230707	102200	110011830	9610	9610	9610	9610	0
585	20230707	102100	110011830	9610	9630	9630	9610	58
586	20230707	102000	109453450	9630	9670	9670	9630	40
587	20230707	101900	109067650	9670	9630	9670	9630	141
588	20230707	101800	107705070	9630	9610	9630	9610	375
589	20230707	101700	104099920	9600	9600	9610	9600	13
590	20230707	101600	103975110	9570	9610	9610	9570	140
591	20230707	101500	102633920	9570	9580	9580	9570	42
592	20230707	101400	102231580	9570	9580	9580	9570	64
593	20230707	101300	101618480	9580	9560	9580	9560	117
594	20230707	101200	100497910	9550	9550	9550	9550	0
595	20230707	101100	100497910	9550	9550	9550	9550	1
596	20230707	101000	100488360	9520	9520	9520	9520	0
597	20230707	100900	100488360	9520	9520	9520	9520	0
598	20230707	100800	100488360	9520	9570	9570	9520	50
599	20230707	100700	100012230	9550	9550	9550	9550	1
600	20230707	100600	100002680	9560	9560	9560	9560	0
601	20230707	100500	100002680	9560	9560	9560	9560	0
602	20230707	100400	100002680	9560	9560	9560	9560	52
603	20230707	100300	99505560	9570	9570	9570	9570	0
604	20230707	100200	99505560	9570	9570	9570	9570	0
605	20230707	100100	99505560	9570	9560	9570	9560	175
606	20230707	100000	97831610	9560	9530	9560	9510	155
607	20230707	095900	96353840	9550	9580	9580	9550	561
608	20230707	095800	90987540	9600	9600	9600	9600	0
609	20230707	095700	90987540	9600	9600	9600	9600	0
610	20230707	095600	90987540	9600	9600	9600	9600	51
611	20230707	095500	90497940	9600	9600	9600	9600	13
612	20230707	095400	90373140	9570	9570	9570	9570	0
613	20230707	095300	90373140	9570	9570	9570	9570	3
614	20230707	095200	90344430	9600	9600	9600	9600	40
615	20230707	095100	89960430	9600	9600	9600	9600	194
616	20230707	095000	88098030	9600	9600	9600	9600	0
617	20230707	094900	88098030	9600	9600	9600	9600	25
618	20230707	094800	87858030	9600	9600	9600	9600	0
619	20230707	094700	87858030	9600	9600	9600	9600	100
620	20230707	094600	86898030	9600	9560	9600	9560	99
621	20230707	094500	85947710	9560	9600	9600	9550	711
622	20230707	094400	79122600	9600	9600	9600	9600	3164
623	20230707	094300	48748200	9600	9600	9600	9590	26
624	20230707	094200	48498780	9550	9550	9550	9550	0
625	20230707	094100	48498780	9550	9600	9600	9550	503
626	20230707	094000	43690230	9610	9620	9620	9610	2
627	20230707	093900	43671000	9620	9620	9620	9620	1
628	20230707	093800	43661380	9630	9660	9660	9630	118
629	20230707	093700	42522730	9660	9650	9660	9650	189
630	20230707	093600	40697880	9640	9640	9640	9640	97
631	20230707	093500	39762800	9630	9620	9630	9620	20
632	20230707	093400	39570300	9640	9640	9640	9640	0
633	20230707	093300	39570300	9640	9560	9640	9530	109
634	20230707	093200	38530680	9560	9580	9580	9560	100
635	20230707	093100	37574580	9630	9630	9630	9630	1
636	20230707	093000	37564950	9610	9610	9610	9610	139
637	20230707	092900	36229160	9610	9610	9610	9610	0
638	20230707	092800	36229160	9610	9610	9610	9610	0
639	20230707	092700	36229160	9610	9610	9610	9610	92
640	20230707	092600	35345040	9610	9610	9610	9610	1
641	20230707	092500	35335430	9540	9540	9540	9540	0
642	20230707	092400	35335430	9540	9540	9540	9540	30
643	20230707	092300	35049230	9530	9530	9530	9530	100
644	20230707	092200	34096230	9530	9580	9580	9530	643
645	20230707	092100	27962570	9570	9570	9570	9570	0
646	20230707	092000	27962570	9570	9570	9570	9570	22
647	20230707	091900	27752030	9580	9570	9580	9570	111
648	20230707	091800	26689740	9570	9570	9570	9570	0
649	20230707	091700	26689740	9570	9570	9570	9570	0
650	20230707	091600	26689740	9570	9540	9570	9540	71
651	20230707	091500	26012250	9530	9530	9530	9530	0
652	20230707	091400	26012250	9530	9580	9580	9530	300
653	20230707	091300	23147320	9560	9580	9580	9560	792
654	20230707	091200	15566190	9640	9580	9640	9580	3
655	20230707	091100	15537390	9600	9650	9650	9600	300
656	20230707	091000	12647390	9650	9650	9650	9650	0
657	20230707	090900	12647390	9650	9650	9650	9650	0
658	20230707	090800	12647390	9650	9650	9650	9650	62
659	20230707	090700	12049090	9650	9600	9650	9600	90
660	20230707	090600	11182680	9580	9590	9590	9580	19
661	20230707	090500	11000560	9600	9590	9600	9490	503
662	20230707	090400	6211390	9600	9640	9640	9600	12
663	20230707	090300	6096050	9650	9650	9650	9650	1
664	20230707	090200	6086400	9600	9600	9600	9600	0
665	20230707	090100	6086400	9600	9600	9600	9600	0
666	20230707	090000	6086400	9600	9600	9600	9600	634