KissMeData/265740/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203500	184377500	8890	8890	8890	8890	68
3	20230706	203400	184377500	8890	8890	8890	8890	0
4	20230706	203300	184377500	8890	8890	8890	8890	0
5	20230706	203200	184377500	8890	8890	8890	8890	0
6	20230706	203100	184377500	8890	8890	8890	8890	0
7	20230706	203000	184377500	8890	8890	8890	8890	0
8	20230706	202900	184377500	8890	8890	8890	8890	0
9	20230706	202800	184377500	8890	8890	8890	8890	0
10	20230706	202700	184377500	8890	8890	8890	8890	0
11	20230706	202600	184377500	8890	8890	8890	8890	0
12	20230706	202500	184377500	8890	8890	8890	8890	0
13	20230706	202400	184377500	8890	8890	8890	8890	0
14	20230706	202300	184377500	8890	8890	8890	8890	0
15	20230706	202200	184377500	8890	8890	8890	8890	0
16	20230706	202100	184377500	8890	8890	8890	8890	0
17	20230706	202000	184377500	8890	8890	8890	8890	0
18	20230706	201900	184377500	8890	8890	8890	8890	0
19	20230706	201800	184377500	8890	8890	8890	8890	0
20	20230706	201700	184377500	8890	8890	8890	8890	0
21	20230706	201600	184377500	8890	8890	8890	8890	0
22	20230706	201500	184377500	8890	8890	8890	8890	0
23	20230706	201400	184377500	8890	8890	8890	8890	0
24	20230706	201300	184377500	8890	8890	8890	8890	0
25	20230706	201200	184377500	8890	8890	8890	8890	0
26	20230706	201100	184377500	8890	8890	8890	8890	0
27	20230706	201000	184377500	8890	8890	8890	8890	0
28	20230706	200900	184377500	8890	8890	8890	8890	0
29	20230706	200800	184377500	8890	8890	8890	8890	0
30	20230706	200700	184377500	8890	8890	8890	8890	0
31	20230706	200600	184377500	8890	8890	8890	8890	0
32	20230706	200500	184377500	8890	8890	8890	8890	68
33	20230706	200400	184377500	8890	8890	8890	8890	0
34	20230706	200300	184377500	8890	8890	8890	8890	0
35	20230706	200200	184377500	8890	8890	8890	8890	0
36	20230706	200100	184377500	8890	8890	8890	8890	0
37	20230706	200000	184377500	8890	8890	8890	8890	0
38	20230706	195900	184377500	8890	8890	8890	8890	0
39	20230706	195800	184377500	8890	8890	8890	8890	0
40	20230706	195700	184377500	8890	8890	8890	8890	0
41	20230706	195600	184377500	8890	8890	8890	8890	0
42	20230706	195500	184377500	8890	8890	8890	8890	0
43	20230706	195400	184377500	8890	8890	8890	8890	0
44	20230706	195300	184377500	8890	8890	8890	8890	0
45	20230706	195200	184377500	8890	8890	8890	8890	0
46	20230706	195100	184377500	8890	8890	8890	8890	0
47	20230706	195000	184377500	8890	8890	8890	8890	0
48	20230706	194900	184377500	8890	8890	8890	8890	0
49	20230706	194800	184377500	8890	8890	8890	8890	0
50	20230706	194700	184377500	8890	8890	8890	8890	0
51	20230706	194600	184377500	8890	8890	8890	8890	0
52	20230706	194500	184377500	8890	8890	8890	8890	0
53	20230706	194400	184377500	8890	8890	8890	8890	0
54	20230706	194300	184377500	8890	8890	8890	8890	0
55	20230706	194200	184377500	8890	8890	8890	8890	0
56	20230706	194100	184377500	8890	8890	8890	8890	0
57	20230706	194000	184377500	8890	8890	8890	8890	0
58	20230706	193900	184377500	8890	8890	8890	8890	0
59	20230706	193800	184377500	8890	8890	8890	8890	0
60	20230706	193700	184377500	8890	8890	8890	8890	0
61	20230706	193600	184377500	8890	8890	8890	8890	0
62	20230706	193500	184377500	8890	8890	8890	8890	68
63	20230706	193400	184377500	8890	8890	8890	8890	0
64	20230706	193300	184377500	8890	8890	8890	8890	0
65	20230706	193200	184377500	8890	8890	8890	8890	0
66	20230706	193100	184377500	8890	8890	8890	8890	0
67	20230706	193000	184377500	8890	8890	8890	8890	0
68	20230706	192900	184377500	8890	8890	8890	8890	0
69	20230706	192800	184377500	8890	8890	8890	8890	0
70	20230706	192700	184377500	8890	8890	8890	8890	0
71	20230706	192600	184377500	8890	8890	8890	8890	0
72	20230706	192500	184377500	8890	8890	8890	8890	0
73	20230706	192400	184377500	8890	8890	8890	8890	0
74	20230706	192300	184377500	8890	8890	8890	8890	0
75	20230706	192200	184377500	8890	8890	8890	8890	0
76	20230706	192100	184377500	8890	8890	8890	8890	0
77	20230706	192000	184377500	8890	8890	8890	8890	0
78	20230706	191900	184377500	8890	8890	8890	8890	0
79	20230706	191800	184377500	8890	8890	8890	8890	0
80	20230706	191700	184377500	8890	8890	8890	8890	0
81	20230706	191600	184377500	8890	8890	8890	8890	0
82	20230706	191500	184377500	8890	8890	8890	8890	0
83	20230706	191400	184377500	8890	8890	8890	8890	0
84	20230706	191300	184377500	8890	8890	8890	8890	0
85	20230706	191200	184377500	8890	8890	8890	8890	0
86	20230706	191100	184377500	8890	8890	8890	8890	0
87	20230706	191000	184377500	8890	8890	8890	8890	0
88	20230706	190900	184377500	8890	8890	8890	8890	0
89	20230706	190800	184377500	8890	8890	8890	8890	0
90	20230706	190700	184377500	8890	8890	8890	8890	0
91	20230706	190600	184377500	8890	8890	8890	8890	0
92	20230706	190500	184377500	8890	8890	8890	8890	68
93	20230706	190400	184377500	8890	8890	8890	8890	0
94	20230706	190300	184377500	8890	8890	8890	8890	0
95	20230706	190200	184377500	8890	8890	8890	8890	0
96	20230706	190100	184377500	8890	8890	8890	8890	0
97	20230706	190000	184377500	8890	8890	8890	8890	0
98	20230706	185900	184377500	8890	8890	8890	8890	0
99	20230706	185800	184377500	8890	8890	8890	8890	0
100	20230706	185700	184377500	8890	8890	8890	8890	0
101	20230706	185600	184377500	8890	8890	8890	8890	0
102	20230706	185500	184377500	8890	8890	8890	8890	0
103	20230706	185400	184377500	8890	8890	8890	8890	0
104	20230706	185300	184377500	8890	8890	8890	8890	0
105	20230706	185200	184377500	8890	8890	8890	8890	0
106	20230706	185100	184377500	8890	8890	8890	8890	0
107	20230706	185000	184377500	8890	8890	8890	8890	0
108	20230706	184900	184377500	8890	8890	8890	8890	0
109	20230706	184800	184377500	8890	8890	8890	8890	0
110	20230706	184700	184377500	8890	8890	8890	8890	0
111	20230706	184600	184377500	8890	8890	8890	8890	0
112	20230706	184500	184377500	8890	8890	8890	8890	0
113	20230706	184400	184377500	8890	8890	8890	8890	0
114	20230706	184300	184377500	8890	8890	8890	8890	0
115	20230706	184200	184377500	8890	8890	8890	8890	0
116	20230706	184100	184377500	8890	8890	8890	8890	0
117	20230706	184000	184377500	8890	8890	8890	8890	0
118	20230706	183900	184377500	8890	8890	8890	8890	0
119	20230706	183800	184377500	8890	8890	8890	8890	0
120	20230706	183700	184377500	8890	8890	8890	8890	0
121	20230706	183600	184377500	8890	8890	8890	8890	0
122	20230706	183500	184377500	8890	8890	8890	8890	68
123	20230706	183400	184377500	8890	8890	8890	8890	0
124	20230706	183300	184377500	8890	8890	8890	8890	0
125	20230706	183200	184377500	8890	8890	8890	8890	0
126	20230706	183100	184377500	8890	8890	8890	8890	0
127	20230706	183000	184377500	8890	8890	8890	8890	0
128	20230706	182900	184377500	8890	8890	8890	8890	0
129	20230706	182800	184377500	8890	8890	8890	8890	0
130	20230706	182700	184377500	8890	8890	8890	8890	0
131	20230706	182600	184377500	8890	8890	8890	8890	0
132	20230706	182500	184377500	8890	8890	8890	8890	0
133	20230706	182400	184377500	8890	8890	8890	8890	0
134	20230706	182300	184377500	8890	8890	8890	8890	0
135	20230706	182200	184377500	8890	8890	8890	8890	0
136	20230706	182100	184377500	8890	8890	8890	8890	0
137	20230706	182000	184377500	8890	8890	8890	8890	0
138	20230706	181900	184377500	8890	8890	8890	8890	0
139	20230706	181800	184377500	8890	8890	8890	8890	0
140	20230706	181700	184377500	8890	8890	8890	8890	0
141	20230706	181600	184377500	8890	8890	8890	8890	0
142	20230706	181500	184377500	8890	8890	8890	8890	0
143	20230706	181400	184377500	8890	8890	8890	8890	0
144	20230706	181300	184377500	8890	8890	8890	8890	0
145	20230706	181200	184377500	8890	8890	8890	8890	0
146	20230706	181100	184377500	8890	8890	8890	8890	0
147	20230706	181000	184377500	8890	8890	8890	8890	0
148	20230706	180900	184377500	8890	8890	8890	8890	0
149	20230706	180800	184377500	8890	8890	8890	8890	0
150	20230706	180700	184377500	8890	8890	8890	8890	0
151	20230706	180600	184377500	8890	8890	8890	8890	0
152	20230706	180500	184377500	8890	8890	8890	8890	68
153	20230706	180400	184377500	8890	8890	8890	8890	0
154	20230706	180300	184377500	8890	8890	8890	8890	0
155	20230706	180200	184377500	8890	8890	8890	8890	0
156	20230706	180100	184377500	8890	8890	8890	8890	0
157	20230706	180000	184377500	8890	8890	8890	8890	0
158	20230706	175900	184377500	8890	8890	8890	8890	0
159	20230706	175800	184377500	8890	8890	8890	8890	0
160	20230706	175700	184377500	8890	8890	8890	8890	0
161	20230706	175600	184377500	8890	8890	8890	8890	0
162	20230706	175500	184377500	8890	8890	8890	8890	0
163	20230706	175400	184377500	8890	8890	8890	8890	0
164	20230706	175300	184377500	8890	8890	8890	8890	0
165	20230706	175200	184377500	8890	8890	8890	8890	0
166	20230706	175100	184377500	8890	8890	8890	8890	0
167	20230706	175000	184377500	8890	8890	8890	8890	0
168	20230706	174900	184377500	8890	8890	8890	8890	0
169	20230706	174800	184377500	8890	8890	8890	8890	0
170	20230706	174700	184377500	8890	8890	8890	8890	0
171	20230706	174600	184377500	8890	8890	8890	8890	0
172	20230706	174500	184377500	8890	8890	8890	8890	0
173	20230706	174400	184377500	8890	8890	8890	8890	0
174	20230706	174300	184377500	8890	8890	8890	8890	0
175	20230706	174200	184377500	8890	8890	8890	8890	0
176	20230706	174100	184377500	8890	8890	8890	8890	0
177	20230706	174000	184377500	8890	8890	8890	8890	0
178	20230706	173900	184377500	8890	8890	8890	8890	0
179	20230706	173800	184377500	8890	8890	8890	8890	0
180	20230706	173700	184377500	8890	8890	8890	8890	0
181	20230706	173600	184377500	8890	8890	8890	8890	0
182	20230706	173500	184377500	8890	8890	8890	8890	68
183	20230706	173400	184377500	8890	8890	8890	8890	0
184	20230706	173300	184377500	8890	8890	8890	8890	0
185	20230706	173200	184377500	8890	8890	8890	8890	0
186	20230706	173100	184377500	8890	8890	8890	8890	0
187	20230706	173000	184377500	8890	8890	8890	8890	0
188	20230706	172900	184377500	8890	8890	8890	8890	0
189	20230706	172800	184377500	8890	8890	8890	8890	0
190	20230706	172700	184377500	8890	8890	8890	8890	0
191	20230706	172600	184377500	8890	8890	8890	8890	0
192	20230706	172500	184377500	8890	8890	8890	8890	0
193	20230706	172400	184377500	8890	8890	8890	8890	0
194	20230706	172300	184377500	8890	8890	8890	8890	0
195	20230706	172200	184377500	8890	8890	8890	8890	0
196	20230706	172100	184377500	8890	8890	8890	8890	0
197	20230706	172000	184377500	8890	8890	8890	8890	0
198	20230706	171900	184377500	8890	8890	8890	8890	0
199	20230706	171800	184377500	8890	8890	8890	8890	0
200	20230706	171700	184377500	8890	8890	8890	8890	0
201	20230706	171600	184377500	8890	8890	8890	8890	0
202	20230706	171500	184377500	8890	8890	8890	8890	0
203	20230706	171400	184377500	8890	8890	8890	8890	0
204	20230706	171300	184377500	8890	8890	8890	8890	0
205	20230706	171200	184377500	8890	8890	8890	8890	0
206	20230706	171100	184377500	8890	8890	8890	8890	0
207	20230706	171000	184377500	8890	8890	8890	8890	0
208	20230706	170900	184377500	8890	8890	8890	8890	0
209	20230706	170800	184377500	8890	8890	8890	8890	0
210	20230706	170700	184377500	8890	8890	8890	8890	0
211	20230706	170600	184377500	8890	8890	8890	8890	0
212	20230706	170500	184377500	8890	8890	8890	8890	68
213	20230706	170400	184377500	8890	8890	8890	8890	0
214	20230706	170300	184377500	8890	8890	8890	8890	0
215	20230706	170200	184377500	8890	8890	8890	8890	0
216	20230706	170100	184377500	8890	8890	8890	8890	0
217	20230706	170000	184377500	8890	8890	8890	8890	0
218	20230706	165900	184377500	8890	8890	8890	8890	0
219	20230706	165800	184377500	8890	8890	8890	8890	0
220	20230706	165700	184377500	8890	8890	8890	8890	0
221	20230706	165600	184377500	8890	8890	8890	8890	0
222	20230706	165500	184377500	8890	8890	8890	8890	0
223	20230706	165400	184377500	8890	8890	8890	8890	0
224	20230706	165300	184377500	8890	8890	8890	8890	0
225	20230706	165200	184377500	8890	8890	8890	8890	0
226	20230706	165100	184377500	8890	8890	8890	8890	0
227	20230706	165000	184377500	8890	8890	8890	8890	0
228	20230706	164900	184377500	8890	8890	8890	8890	0
229	20230706	164800	184377500	8890	8890	8890	8890	0
230	20230706	164700	184377500	8890	8890	8890	8890	0
231	20230706	164600	184377500	8890	8890	8890	8890	0
232	20230706	164500	184377500	8890	8890	8890	8890	0
233	20230706	164400	184377500	8890	8890	8890	8890	0
234	20230706	164300	184377500	8890	8890	8890	8890	0
235	20230706	164200	184377500	8890	8890	8890	8890	0
236	20230706	164100	184377500	8890	8890	8890	8890	0
237	20230706	164000	184377500	8890	8890	8890	8890	0
238	20230706	163900	184377500	8890	8890	8890	8890	0
239	20230706	163800	184377500	8890	8890	8890	8890	0
240	20230706	163700	184377500	8890	8890	8890	8890	0
241	20230706	163600	184377500	8890	8890	8890	8890	0
242	20230706	163500	184377500	8890	8890	8890	8890	68
243	20230706	163400	184377500	8890	8890	8890	8890	0
244	20230706	163300	184377500	8890	8890	8890	8890	0
245	20230706	163200	184377500	8890	8890	8890	8890	0
246	20230706	163100	184377500	8890	8890	8890	8890	0
247	20230706	163000	184377500	8890	8890	8890	8890	0
248	20230706	162900	184377500	8890	8890	8890	8890	0
249	20230706	162800	184377500	8890	8890	8890	8890	0
250	20230706	162700	184377500	8890	8890	8890	8890	0
251	20230706	162600	184377500	8890	8890	8890	8890	0
252	20230706	162500	184377500	8890	8890	8890	8890	0
253	20230706	162400	184377500	8890	8890	8890	8890	0
254	20230706	162300	184377500	8890	8890	8890	8890	0
255	20230706	162200	184377500	8890	8890	8890	8890	0
256	20230706	162100	184377500	8890	8890	8890	8890	0
257	20230706	162000	184377500	8890	8890	8890	8890	0
258	20230706	161900	184377500	8890	8890	8890	8890	0
259	20230706	161800	184377500	8890	8890	8890	8890	0
260	20230706	161700	184377500	8890	8890	8890	8890	0
261	20230706	161600	184377500	8890	8890	8890	8890	0
262	20230706	161500	184377500	8890	8890	8890	8890	0
263	20230706	161400	184377500	8890	8890	8890	8890	0
264	20230706	161300	184377500	8890	8890	8890	8890	0
265	20230706	161200	184377500	8890	8890	8890	8890	0
266	20230706	161100	184377500	8890	8890	8890	8890	0
267	20230706	161000	184377500	8890	8890	8890	8890	0
268	20230706	160900	184377500	8890	8890	8890	8890	0
269	20230706	160800	184377500	8890	8890	8890	8890	0
270	20230706	160700	184377500	8890	8890	8890	8890	0
271	20230706	160600	184377500	8890	8890	8890	8890	0
272	20230706	160500	184377500	8890	8890	8890	8890	68
273	20230706	160400	184377500	8890	8890	8890	8890	0
274	20230706	160300	184377500	8890	8890	8890	8890	0
275	20230706	160200	184377500	8890	8890	8890	8890	0
276	20230706	160100	184377500	8890	8890	8890	8890	0
277	20230706	160000	184377500	8890	8890	8890	8890	0
278	20230706	155900	184377500	8890	8890	8890	8890	0
279	20230706	155800	184377500	8890	8890	8890	8890	0
280	20230706	155700	184377500	8890	8890	8890	8890	0
281	20230706	155600	184377500	8890	8890	8890	8890	0
282	20230706	155500	184377500	8890	8890	8890	8890	0
283	20230706	155400	184377500	8890	8890	8890	8890	0
284	20230706	155300	184377500	8890	8890	8890	8890	0
285	20230706	155200	184377500	8890	8890	8890	8890	0
286	20230706	155100	184377500	8890	8890	8890	8890	0
287	20230706	155000	184377500	8890	8890	8890	8890	0
288	20230706	154900	184377500	8890	8890	8890	8890	0
289	20230706	154800	184377500	8890	8890	8890	8890	0
290	20230706	154700	184377500	8890	8890	8890	8890	0
291	20230706	154600	184377500	8890	8890	8890	8890	0
292	20230706	154500	184377500	8890	8890	8890	8890	0
293	20230706	154400	184377500	8890	8890	8890	8890	0
294	20230706	154300	184377500	8890	8890	8890	8890	0
295	20230706	154200	184377500	8890	8890	8890	8890	0
296	20230706	154100	184377500	8890	8890	8890	8890	0
297	20230706	154000	184377500	8890	8890	8890	8890	0
298	20230706	153900	184377500	8890	8890	8890	8890	0
299	20230706	153800	184377500	8890	8890	8890	8890	0
300	20230706	153700	184377500	8890	8890	8890	8890	0
301	20230706	153600	184377500	8890	8890	8890	8890	0
302	20230706	153500	184377500	8890	8890	8890	8890	68
303	20230706	153400	184377500	8890	8890	8890	8890	0
304	20230706	153300	184377500	8890	8890	8890	8890	0
305	20230706	153200	184377500	8890	8890	8890	8890	0
306	20230706	153100	184377500	8890	8890	8890	8890	0
307	20230706	153000	184377500	8890	8890	8890	8890	68
308	20230706	152900	183772980	8890	8890	8890	8890	0
309	20230706	152800	183772980	8890	8890	8890	8890	0
310	20230706	152700	183772980	8890	8890	8890	8890	0
311	20230706	152600	183772980	8890	8890	8890	8890	0
312	20230706	152500	183772980	8890	8890	8890	8890	0
313	20230706	152400	183772980	8890	8890	8890	8890	0
314	20230706	152300	183772980	8890	8890	8890	8890	0
315	20230706	152200	183772980	8890	8890	8890	8890	0
316	20230706	152100	183772980	8890	8890	8890	8890	0
317	20230706	152000	183772980	8890	8890	8890	8890	0
318	20230706	151900	183772980	8890	8890	8890	8890	15
319	20230706	151800	183639630	8890	8890	8890	8890	0
320	20230706	151700	183639630	8890	8890	8890	8890	0
321	20230706	151600	183639630	8890	8890	8890	8890	0
322	20230706	151500	183639630	8890	8890	8890	8890	0
323	20230706	151400	183639630	8890	8890	8890	8890	3
324	20230706	151300	183612960	8890	8890	8890	8890	10
325	20230706	151200	183524060	8900	8900	8900	8900	0
326	20230706	151100	183524060	8900	8900	8900	8900	0
327	20230706	151000	183524060	8900	8900	8900	8900	0
328	20230706	150900	183524060	8900	8840	8900	8840	1549
329	20230706	150800	169830840	8840	8840	8840	8840	1
330	20230706	150700	169822000	8840	8840	8840	8840	0
331	20230706	150600	169822000	8840	8840	8840	8840	0
332	20230706	150500	169822000	8840	8840	8840	8840	4
333	20230706	150400	169786640	8840	8840	8840	8840	0
334	20230706	150300	169786640	8840	8840	8840	8840	100
335	20230706	150200	168902640	8840	8840	8840	8840	50
336	20230706	150100	168460640	8840	8840	8840	8840	0
337	20230706	150000	168460640	8840	8830	8840	8830	26
338	20230706	145900	168230860	8840	8840	8840	8840	11
339	20230706	145800	168133620	8830	8830	8830	8830	190
340	20230706	145700	166455920	8840	8840	8840	8840	93
341	20230706	145600	165633800	8840	8840	8840	8840	30
342	20230706	145500	165368600	8840	8850	8850	8840	30
343	20230706	145400	165103330	8850	8890	8890	8850	210
344	20230706	145300	163244430	8850	8850	8850	8850	0
345	20230706	145200	163244430	8850	8850	8850	8850	0
346	20230706	145100	163244430	8850	8850	8850	8850	0
347	20230706	145000	163244430	8850	8850	8850	8850	11
348	20230706	144900	163147080	8850	8870	8870	8850	1000
349	20230706	144800	154290910	8890	8890	8890	8890	0
350	20230706	144700	154290910	8890	8890	8890	8890	0
351	20230706	144600	154290910	8890	8890	8890	8890	0
352	20230706	144500	154290910	8890	8890	8890	8890	0
353	20230706	144400	154290910	8890	8890	8890	8890	10
354	20230706	144300	154202010	8880	8880	8880	8880	1
355	20230706	144200	154193130	8870	8870	8870	8870	0
356	20230706	144100	154193130	8870	8880	8880	8870	300
357	20230706	144000	151531150	8890	8900	8900	8880	21
358	20230706	143900	151344560	8880	8880	8880	8880	0
359	20230706	143800	151344560	8880	8880	8880	8880	15
360	20230706	143700	151211360	8900	8900	8900	8900	0
361	20230706	143600	151211360	8900	8900	8900	8900	0
362	20230706	143500	151211360	8900	8900	8900	8900	0
363	20230706	143400	151211360	8900	8900	8900	8900	0
364	20230706	143300	151211360	8900	8900	8900	8900	0
365	20230706	143200	151211360	8900	8900	8900	8900	0
366	20230706	143100	151211360	8900	8890	8900	8890	68
367	20230706	143000	150606830	8900	8890	8900	8890	10
368	20230706	142900	150517920	8900	8890	8900	8890	4
369	20230706	142800	150482350	8890	8890	8890	8890	42
370	20230706	142700	150108970	8890	8890	8890	8890	0
371	20230706	142600	150108970	8890	8890	8890	8890	0
372	20230706	142500	150108970	8890	8890	8890	8890	0
373	20230706	142400	150108970	8890	8890	8890	8890	1
374	20230706	142300	150100080	8870	8870	8870	8870	20
375	20230706	142200	149922680	8900	8900	8900	8900	0
376	20230706	142100	149922680	8900	8900	8900	8900	0
377	20230706	142000	149922680	8900	8900	8900	8900	1
378	20230706	141900	149913780	8870	8870	8870	8870	0
379	20230706	141800	149913780	8870	8870	8870	8870	0
380	20230706	141700	149913780	8870	8870	8870	8870	4
381	20230706	141600	149878300	8900	8900	8900	8900	0
382	20230706	141500	149878300	8900	8900	8900	8900	0
383	20230706	141400	149878300	8900	8900	8900	8900	0
384	20230706	141300	149878300	8900	8900	8900	8900	0
385	20230706	141200	149878300	8900	8900	8900	8900	0
386	20230706	141100	149878300	8900	8900	8900	8900	0
387	20230706	141000	149878300	8900	8900	8900	8900	0
388	20230706	140900	149878300	8900	8900	8900	8900	0
389	20230706	140800	149878300	8900	8900	8900	8900	0
390	20230706	140700	149878300	8900	8900	8900	8900	5
391	20230706	140600	149833800	8860	8860	8860	8860	56
392	20230706	140500	149337640	8900	8900	8900	8900	0
393	20230706	140400	149337640	8900	8900	8900	8900	0
394	20230706	140300	149337640	8900	8900	8900	8900	0
395	20230706	140200	149337640	8900	8900	8900	8900	0
396	20230706	140100	149337640	8900	8900	8900	8900	0
397	20230706	140000	149337640	8900	8900	8900	8900	5
398	20230706	135900	149293140	8890	8890	8890	8890	0
399	20230706	135800	149293140	8890	8890	8890	8890	0
400	20230706	135700	149293140	8890	8890	8890	8890	0
401	20230706	135600	149293140	8890	8890	8890	8890	3
402	20230706	135500	149266470	8890	8890	8890	8890	2
403	20230706	135400	149248690	8900	8900	8900	8900	0
404	20230706	135300	149248690	8900	8900	8900	8900	0
405	20230706	135200	149248690	8900	8900	8900	8900	0
406	20230706	135100	149248690	8900	8900	8900	8900	0
407	20230706	135000	149248690	8900	8850	8900	8830	419
408	20230706	134900	145547610	8900	8900	8900	8900	0
409	20230706	134800	145547610	8900	8900	8900	8900	11
410	20230706	134700	145449710	8900	8900	8900	8900	1
411	20230706	134600	145440810	8890	8880	8890	8880	109
412	20230706	134500	144471890	8880	8880	8880	8880	0
413	20230706	134400	144471890	8880	8880	8880	8880	1
414	20230706	134300	144463010	8850	8850	8850	8850	0
415	20230706	134200	144463010	8850	8840	8850	8840	1248
416	20230706	134100	133418240	8840	8840	8840	8840	125
417	20230706	134000	132313240	8840	8840	8840	8840	33
418	20230706	133900	132021520	8840	8840	8840	8840	3
419	20230706	133800	131995000	8840	8840	8840	8840	3
420	20230706	133700	131968480	8840	8850	8850	8840	907
421	20230706	133600	123945650	8850	8850	8850	8850	0
422	20230706	133500	123945650	8850	8850	8850	8850	0
423	20230706	133400	123945650	8850	8850	8850	8850	1
424	20230706	133300	123936800	8860	8860	8860	8860	0
425	20230706	133200	123936800	8860	8860	8860	8860	0
426	20230706	133100	123936800	8860	8860	8860	8860	0
427	20230706	133000	123936800	8860	8860	8860	8860	1
428	20230706	132900	123927940	8880	8880	8880	8880	3
429	20230706	132800	123901300	8850	8850	8850	8850	0
430	20230706	132700	123901300	8850	8850	8850	8850	0
431	20230706	132600	123901300	8850	8850	8850	8850	6
432	20230706	132500	123848200	8850	8870	8870	8850	103
433	20230706	132400	122935760	8870	8880	8880	8870	114
434	20230706	132300	121924570	8880	8880	8880	8880	3
435	20230706	132200	121897930	8880	8880	8880	8880	3
436	20230706	132100	121871290	8880	8880	8880	8880	8
437	20230706	132000	121800250	8890	8890	8890	8890	111
438	20230706	131900	120813460	8890	8890	8890	8890	15
439	20230706	131800	120680110	8890	8890	8890	8890	1
440	20230706	131700	120671220	8910	8910	8910	8910	0
441	20230706	131600	120671220	8910	8910	8910	8910	0
442	20230706	131500	120671220	8910	8910	8910	8910	0
443	20230706	131400	120671220	8910	8910	8910	8910	0
444	20230706	131300	120671220	8910	8910	8910	8910	2
445	20230706	131200	120653400	8900	8900	8900	8900	0
446	20230706	131100	120653400	8900	8900	8900	8900	1
447	20230706	131000	120644500	8910	8910	8910	8910	0
448	20230706	130900	120644500	8910	8910	8910	8910	0
449	20230706	130800	120644500	8910	8920	8920	8910	7
450	20230706	130700	120582070	8930	8930	8930	8930	0
451	20230706	130600	120582070	8930	8930	8930	8930	0
452	20230706	130500	120582070	8930	8930	8930	8930	1
453	20230706	130400	120573140	8940	8940	8940	8940	0
454	20230706	130300	120573140	8940	8940	8940	8940	1
455	20230706	130200	120564200	8950	8950	8950	8950	0
456	20230706	130100	120564200	8950	8950	8950	8950	0
457	20230706	130000	120564200	8950	8950	8950	8950	0
458	20230706	125900	120564200	8950	8950	8950	8950	0
459	20230706	125800	120564200	8950	8950	8950	8950	0
460	20230706	125700	120564200	8950	8950	8950	8950	0
461	20230706	125600	120564200	8950	8950	8950	8950	1
462	20230706	125500	120555250	8890	8900	8900	8890	9
463	20230706	125400	120475160	8950	8950	8950	8950	0
464	20230706	125300	120475160	8950	8950	8950	8950	0
465	20230706	125200	120475160	8950	8950	8950	8950	0
466	20230706	125100	120475160	8950	8950	8950	8950	0
467	20230706	125000	120475160	8950	8950	8950	8950	0
468	20230706	124900	120475160	8950	8950	8950	8950	0
469	20230706	124800	120475160	8950	8950	8950	8950	0
470	20230706	124700	120475160	8950	8950	8950	8950	50
471	20230706	124600	120027660	8970	8970	8970	8970	0
472	20230706	124500	120027660	8970	8970	8970	8970	0
473	20230706	124400	120027660	8970	8970	8970	8970	1
474	20230706	124300	120018690	8980	8980	8980	8980	0
475	20230706	124200	120018690	8980	8980	8980	8980	0
476	20230706	124100	120018690	8980	8980	8980	8980	0
477	20230706	124000	120018690	8980	8980	8980	8980	1
478	20230706	123900	120009710	8980	8980	8980	8980	5
479	20230706	123800	119964810	8950	8950	8950	8950	0
480	20230706	123700	119964810	8950	8950	8950	8950	55
481	20230706	123600	119472560	8980	8980	8980	8980	0
482	20230706	123500	119472560	8980	8980	8980	8980	0
483	20230706	123400	119472560	8980	8980	8980	8980	0
484	20230706	123300	119472560	8980	8950	8980	8950	389
485	20230706	123200	115980870	8980	8980	8980	8980	0
486	20230706	123100	115980870	8980	8980	8980	8980	0
487	20230706	123000	115980870	8980	8980	8980	8980	0
488	20230706	122900	115980870	8980	8980	8980	8980	0
489	20230706	122800	115980870	8980	8980	8980	8980	0
490	20230706	122700	115980870	8980	8980	8980	8980	0
491	20230706	122600	115980870	8980	8980	8980	8980	0
492	20230706	122500	115980870	8980	8980	8980	8980	0
493	20230706	122400	115980870	8980	8980	8980	8980	0
494	20230706	122300	115980870	8980	8980	8980	8980	0
495	20230706	122200	115980870	8980	8980	8980	8980	0
496	20230706	122100	115980870	8980	8980	8980	8980	0
497	20230706	122000	115980870	8980	8980	8980	8980	0
498	20230706	121900	115980870	8980	8940	8980	8940	20
499	20230706	121800	115802030	8940	8940	8940	8940	0
500	20230706	121700	115802030	8940	8940	8940	8940	0
501	20230706	121600	115802030	8940	8940	8940	8940	0
502	20230706	121500	115802030	8940	8940	8940	8940	0
503	20230706	121400	115802030	8940	8940	8940	8940	0
504	20230706	121300	115802030	8940	8940	8940	8940	0
505	20230706	121200	115802030	8940	8940	8940	8940	0
506	20230706	121100	115802030	8940	8940	8940	8940	0
507	20230706	121000	115802030	8940	8940	8940	8940	0
508	20230706	120900	115802030	8940	8940	8940	8940	0
509	20230706	120800	115802030	8940	8940	8940	8940	0
510	20230706	120700	115802030	8940	8940	8940	8940	2
511	20230706	120600	115784150	8880	8890	8890	8880	206
512	20230706	120500	113954860	8940	8890	8940	8890	11
513	20230706	120400	113857020	8970	8970	8970	8970	0
514	20230706	120300	113857020	8970	8970	8970	8970	0
515	20230706	120200	113857020	8970	8970	8970	8970	0
516	20230706	120100	113857020	8970	8970	8970	8970	0
517	20230706	120000	113857020	8970	8970	8970	8970	0
518	20230706	115900	113857020	8970	8970	8970	8970	0
519	20230706	115800	113857020	8970	8970	8970	8970	0
520	20230706	115700	113857020	8970	8930	8970	8860	701
521	20230706	115600	107623890	9000	9000	9000	9000	0
522	20230706	115500	107623890	9000	9000	9000	9000	0
523	20230706	115400	107623890	9000	9000	9000	9000	0
524	20230706	115300	107623890	9000	9000	9000	9000	0
525	20230706	115200	107623890	9000	9000	9000	9000	0
526	20230706	115100	107623890	9000	9000	9000	9000	0
527	20230706	115000	107623890	9000	9000	9000	9000	0
528	20230706	114900	107623890	9000	9000	9000	9000	0
529	20230706	114800	107623890	9000	9000	9000	9000	0
530	20230706	114700	107623890	9000	9000	9000	9000	0
531	20230706	114600	107623890	9000	9000	9000	9000	0
532	20230706	114500	107623890	9000	9000	9000	9000	0
533	20230706	114400	107623890	9000	9000	9000	9000	0
534	20230706	114300	107623890	9000	9000	9000	9000	0
535	20230706	114200	107623890	9000	9000	9000	9000	0
536	20230706	114100	107623890	9000	9000	9000	9000	0
537	20230706	114000	107623890	9000	9000	9000	9000	0
538	20230706	113900	107623890	9000	9000	9000	9000	0
539	20230706	113800	107623890	9000	9000	9000	9000	0
540	20230706	113700	107623890	9000	9000	9000	9000	0
541	20230706	113600	107623890	9000	8990	9000	8990	100
542	20230706	113500	106723940	9000	9000	9000	9000	0
543	20230706	113400	106723940	9000	9000	9000	9000	0
544	20230706	113300	106723940	9000	9000	9000	9000	0
545	20230706	113200	106723940	9000	9000	9000	9000	0
546	20230706	113100	106723940	9000	9000	9000	9000	0
547	20230706	113000	106723940	9000	8990	9000	8990	7
548	20230706	112900	106660980	8990	8990	8990	8990	0
549	20230706	112800	106660980	8990	8990	8990	8990	111
550	20230706	112700	105663090	9000	9000	9000	9000	0
551	20230706	112600	105663090	9000	8990	9000	8990	5
552	20230706	112500	105618130	9000	9000	9000	9000	0
553	20230706	112400	105618130	9000	9000	9000	9000	0
554	20230706	112300	105618130	9000	9000	9000	9000	0
555	20230706	112200	105618130	9000	9000	9000	9000	0
556	20230706	112100	105618130	9000	9000	9000	9000	0
557	20230706	112000	105618130	9000	9000	9000	9000	0
558	20230706	111900	105618130	9000	9000	9000	9000	0
559	20230706	111800	105618130	9000	9000	9000	9000	0
560	20230706	111700	105618130	9000	9000	9000	9000	11
561	20230706	111600	105519130	9000	9000	9000	9000	1
562	20230706	111500	105510130	8990	8990	8990	8990	0
563	20230706	111400	105510130	8990	8990	8990	8990	0
564	20230706	111300	105510130	8990	8990	8990	8990	0
565	20230706	111200	105510130	8990	8990	8990	8990	4
566	20230706	111100	105474170	8990	8990	8990	8990	1
567	20230706	111000	105465180	9010	9010	9010	9010	0
568	20230706	110900	105465180	9010	9010	9010	9010	0
569	20230706	110800	105465180	9010	9010	9010	9010	15
570	20230706	110700	105330030	9010	9010	9010	9010	38
571	20230706	110600	104987650	9020	9020	9020	9020	0
572	20230706	110500	104987650	9020	9020	9020	9020	0
573	20230706	110400	104987650	9020	9020	9020	9020	20
574	20230706	110300	104807250	9040	9040	9040	9040	0
575	20230706	110200	104807250	9040	9040	9040	9040	0
576	20230706	110100	104807250	9040	9040	9040	9040	0
577	20230706	110000	104807250	9040	9000	9040	9000	52
578	20230706	105900	104339150	9000	8990	9000	8990	98
579	20230706	105800	103458040	9000	9000	9000	9000	0
580	20230706	105700	103458040	9000	8910	9000	8910	20
581	20230706	105600	103279040	8950	8950	8950	8950	0
582	20230706	105500	103279040	8950	8950	8950	8950	0
583	20230706	105400	103279040	8950	8950	8950	8950	0
584	20230706	105300	103279040	8950	8950	8950	8950	0
585	20230706	105200	103279040	8950	8950	8950	8950	0
586	20230706	105100	103279040	8950	8950	8950	8950	0
587	20230706	105000	103279040	8950	8950	8950	8950	0
588	20230706	104900	103279040	8950	8950	8950	8950	0
589	20230706	104800	103279040	8950	8950	8950	8950	0
590	20230706	104700	103279040	8950	8950	8950	8950	0
591	20230706	104600	103279040	8950	8950	8950	8950	0
592	20230706	104500	103279040	8950	8950	8950	8950	0
593	20230706	104400	103279040	8950	8950	8950	8950	0
594	20230706	104300	103279040	8950	8950	8950	8950	0
595	20230706	104200	103279040	8950	8950	8950	8950	0
596	20230706	104100	103279040	8950	8950	8950	8950	0
597	20230706	104000	103279040	8950	8950	8950	8950	0
598	20230706	103900	103279040	8950	8950	8950	8950	0
599	20230706	103800	103279040	8950	8930	8950	8890	215
600	20230706	103700	101366640	8950	8950	8950	8950	0
601	20230706	103600	101366640	8950	8950	8950	8950	0
602	20230706	103500	101366640	8950	8950	8950	8950	0
603	20230706	103400	101366640	8950	8950	8950	8950	0
604	20230706	103300	101366640	8950	8950	8950	8950	0
605	20230706	103200	101366640	8950	8950	8950	8950	0
606	20230706	103100	101366640	8950	8950	8950	8950	0
607	20230706	103000	101366640	8950	8950	8950	8950	0
608	20230706	102900	101366640	8950	8950	8950	8950	0
609	20230706	102800	101366640	8950	8950	8950	8950	0
610	20230706	102700	101366640	8950	8950	8950	8950	0
611	20230706	102600	101366640	8950	8950	8950	8950	0
612	20230706	102500	101366640	8950	8950	8950	8950	0
613	20230706	102400	101366640	8950	8950	8950	8950	0
614	20230706	102300	101366640	8950	8950	8950	8950	2
615	20230706	102200	101348740	8950	8950	8950	8950	0
616	20230706	102100	101348740	8950	8950	8950	8950	0
617	20230706	102000	101348740	8950	8950	8950	8950	0
618	20230706	101900	101348740	8950	8950	8950	8950	0
619	20230706	101800	101348740	8950	8950	8950	8950	0
620	20230706	101700	101348740	8950	8950	8950	8950	0
621	20230706	101600	101348740	8950	8950	8950	8950	0
622	20230706	101500	101348740	8950	8950	8950	8950	0
623	20230706	101400	101348740	8950	8950	8950	8950	2
624	20230706	101300	101330840	8950	8950	8950	8950	1
625	20230706	101200	101321890	8960	8960	8960	8960	1
626	20230706	101100	101312930	8920	8910	8920	8910	1996
627	20230706	101000	83508710	8900	8890	8900	8890	66
628	20230706	100900	82921400	8900	8900	8900	8900	0
629	20230706	100800	82921400	8900	8900	8900	8900	0
630	20230706	100700	82921400	8900	8900	8900	8900	1
631	20230706	100600	82912500	8860	8860	8860	8860	0
632	20230706	100500	82912500	8860	8880	8880	8860	300
633	20230706	100400	80251410	8870	8870	8870	8870	0
634	20230706	100300	80251410	8870	8910	8910	8870	40
635	20230706	100200	79896510	8920	8920	8920	8920	0
636	20230706	100100	79896510	8920	8920	8920	8920	30
637	20230706	100000	79628910	8920	8920	8920	8920	0
638	20230706	095900	79628910	8920	8920	8920	8920	0
639	20230706	095800	79628910	8920	8920	8920	8920	10
640	20230706	095700	79539710	8920	8920	8920	8920	0
641	20230706	095600	79539710	8920	8890	8920	8870	23
642	20230706	095500	79335600	8940	8940	8940	8940	0
643	20230706	095400	79335600	8940	8940	8940	8940	0
644	20230706	095300	79335600	8940	8940	8940	8940	1
645	20230706	095200	79326660	8870	8890	8890	8870	111
646	20230706	095100	78340910	8960	8960	8960	8960	0
647	20230706	095000	78340910	8960	8900	8960	8900	2
648	20230706	094900	78323050	8990	8900	8990	8900	361
649	20230706	094800	75110060	8870	8870	8870	8870	0
650	20230706	094700	75110060	8870	8880	8880	8870	64
651	20230706	094600	74541990	8900	8900	8900	8900	0
652	20230706	094500	74541990	8900	8900	8900	8900	0
653	20230706	094400	74541990	8900	8900	8900	8900	0
654	20230706	094300	74541990	8900	8900	8900	8900	0
655	20230706	094200	74541990	8900	8900	8900	8900	0
656	20230706	094100	74541990	8900	8900	8900	8900	129
657	20230706	094000	73393890	8900	8900	8900	8900	20
658	20230706	093900	73215890	8900	8900	8900	8900	50
659	20230706	093800	72770890	8900	8900	8900	8900	0
660	20230706	093700	72770890	8900	8900	8900	8900	0
661	20230706	093600	72770890	8900	8900	8900	8900	0
662	20230706	093500	72770890	8900	8870	8900	8870	21
663	20230706	093400	72584590	8870	8870	8870	8870	0
664	20230706	093300	72584590	8870	8870	8870	8870	0
665	20230706	093200	72584590	8870	8870	8870	8870	0
666	20230706	093100	72584590	8870	8870	8870	8870	0
667	20230706	093000	72584590	8870	8870	8870	8870	120
668	20230706	092900	71520190	8860	8860	8860	8860	11
669	20230706	092800	71422730	8850	8850	8850	8850	100
670	20230706	092700	70537730	8870	8870	8870	8870	53
671	20230706	092600	70067620	8850	8870	8870	8850	1612
672	20230706	092500	55782050	8870	8880	8880	8870	1956
673	20230706	092400	38421000	8890	8890	8900	8890	1542
674	20230706	092300	24708620	8900	8900	8900	8900	80
675	20230706	092200	23996620	8910	8910	8910	8910	3
676	20230706	092100	23969890	8900	8900	8900	8900	372
677	20230706	092000	20659090	8900	8900	8900	8900	0
678	20230706	091900	20659090	8900	8910	8910	8900	120
679	20230706	091800	19590660	8910	8940	8940	8910	77
680	20230706	091700	18903930	8940	8940	8940	8940	189
681	20230706	091600	17214270	8940	8940	8940	8940	0
682	20230706	091500	17214270	8940	8940	8940	8940	1
683	20230706	091400	17205330	8900	8920	8920	8900	311
684	20230706	091300	14433080	8980	8910	8980	8910	201
685	20230706	091200	12638320	8910	8910	8910	8910	0
686	20230706	091100	12638320	8910	8950	8950	8910	315
687	20230706	091000	9819110	8950	8950	8950	8950	0
688	20230706	090900	9819110	8950	8950	8950	8900	421
689	20230706	090800	6072110	8910	8910	8910	8910	0
690	20230706	090700	6072110	8910	8920	8920	8910	275
691	20230706	090600	3619120	9000	9000	9000	9000	0
692	20230706	090500	3619120	9000	9000	9000	9000	1
693	20230706	090400	3610120	8920	8920	8920	8920	4
694	20230706	090300	3574440	8920	8900	8920	8900	344
695	20230706	090200	510900	8910	8990	8990	8910	34
696	20230706	090100	207000	9000	9000	9000	9000	0
697	20230706	090000	207000	9000	9000	9000	9000	23