KissMeData/439250/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205800	279376890	9940	9940	9940	9940	100
3	20230707	205700	279376890	9940	9940	9940	9940	0
4	20230707	205600	279376890	9940	9940	9940	9940	0
5	20230707	205500	279376890	9940	9940	9940	9940	0
6	20230707	205400	279376890	9940	9940	9940	9940	0
7	20230707	205300	279376890	9940	9940	9940	9940	0
8	20230707	205200	279376890	9940	9940	9940	9940	0
9	20230707	205100	279376890	9940	9940	9940	9940	0
10	20230707	205000	279376890	9940	9940	9940	9940	0
11	20230707	204900	279376890	9940	9940	9940	9940	0
12	20230707	204800	279376890	9940	9940	9940	9940	0
13	20230707	204700	279376890	9940	9940	9940	9940	0
14	20230707	204600	279376890	9940	9940	9940	9940	0
15	20230707	204500	279376890	9940	9940	9940	9940	0
16	20230707	204400	279376890	9940	9940	9940	9940	0
17	20230707	204300	279376890	9940	9940	9940	9940	0
18	20230707	204200	279376890	9940	9940	9940	9940	0
19	20230707	204100	279376890	9940	9940	9940	9940	0
20	20230707	204000	279376890	9940	9940	9940	9940	0
21	20230707	203900	279376890	9940	9940	9940	9940	0
22	20230707	203800	279376890	9940	9940	9940	9940	0
23	20230707	203700	279376890	9940	9940	9940	9940	0
24	20230707	203600	279376890	9940	9940	9940	9940	0
25	20230707	203500	279376890	9940	9940	9940	9940	0
26	20230707	203400	279376890	9940	9940	9940	9940	0
27	20230707	203300	279376890	9940	9940	9940	9940	0
28	20230707	203200	279376890	9940	9940	9940	9940	0
29	20230707	203100	279376890	9940	9940	9940	9940	0
30	20230707	203000	279376890	9940	9940	9940	9940	0
31	20230707	202900	279376890	9940	9940	9940	9940	0
32	20230707	202800	279376890	9940	9940	9940	9940	100
33	20230707	202700	279376890	9940	9940	9940	9940	0
34	20230707	202600	279376890	9940	9940	9940	9940	0
35	20230707	202500	279376890	9940	9940	9940	9940	0
36	20230707	202400	279376890	9940	9940	9940	9940	0
37	20230707	202300	279376890	9940	9940	9940	9940	0
38	20230707	202200	279376890	9940	9940	9940	9940	0
39	20230707	202100	279376890	9940	9940	9940	9940	0
40	20230707	202000	279376890	9940	9940	9940	9940	0
41	20230707	201900	279376890	9940	9940	9940	9940	0
42	20230707	201800	279376890	9940	9940	9940	9940	0
43	20230707	201700	279376890	9940	9940	9940	9940	0
44	20230707	201600	279376890	9940	9940	9940	9940	0
45	20230707	201500	279376890	9940	9940	9940	9940	0
46	20230707	201400	279376890	9940	9940	9940	9940	0
47	20230707	201300	279376890	9940	9940	9940	9940	0
48	20230707	201200	279376890	9940	9940	9940	9940	0
49	20230707	201100	279376890	9940	9940	9940	9940	0
50	20230707	201000	279376890	9940	9940	9940	9940	0
51	20230707	200900	279376890	9940	9940	9940	9940	0
52	20230707	200800	279376890	9940	9940	9940	9940	0
53	20230707	200700	279376890	9940	9940	9940	9940	0
54	20230707	200600	279376890	9940	9940	9940	9940	0
55	20230707	200500	279376890	9940	9940	9940	9940	0
56	20230707	200400	279376890	9940	9940	9940	9940	0
57	20230707	200300	279376890	9940	9940	9940	9940	0
58	20230707	200200	279376890	9940	9940	9940	9940	0
59	20230707	200100	279376890	9940	9940	9940	9940	0
60	20230707	200000	279376890	9940	9940	9940	9940	0
61	20230707	195900	279376890	9940	9940	9940	9940	0
62	20230707	195800	279376890	9940	9940	9940	9940	100
63	20230707	195700	279376890	9940	9940	9940	9940	0
64	20230707	195600	279376890	9940	9940	9940	9940	0
65	20230707	195500	279376890	9940	9940	9940	9940	0
66	20230707	195400	279376890	9940	9940	9940	9940	0
67	20230707	195300	279376890	9940	9940	9940	9940	0
68	20230707	195200	279376890	9940	9940	9940	9940	0
69	20230707	195100	279376890	9940	9940	9940	9940	0
70	20230707	195000	279376890	9940	9940	9940	9940	0
71	20230707	194900	279376890	9940	9940	9940	9940	0
72	20230707	194800	279376890	9940	9940	9940	9940	0
73	20230707	194700	279376890	9940	9940	9940	9940	0
74	20230707	194600	279376890	9940	9940	9940	9940	0
75	20230707	194500	279376890	9940	9940	9940	9940	0
76	20230707	194400	279376890	9940	9940	9940	9940	0
77	20230707	194300	279376890	9940	9940	9940	9940	0
78	20230707	194200	279376890	9940	9940	9940	9940	0
79	20230707	194100	279376890	9940	9940	9940	9940	0
80	20230707	194000	279376890	9940	9940	9940	9940	0
81	20230707	193900	279376890	9940	9940	9940	9940	0
82	20230707	193800	279376890	9940	9940	9940	9940	0
83	20230707	193700	279376890	9940	9940	9940	9940	0
84	20230707	193600	279376890	9940	9940	9940	9940	0
85	20230707	193500	279376890	9940	9940	9940	9940	0
86	20230707	193400	279376890	9940	9940	9940	9940	0
87	20230707	193300	279376890	9940	9940	9940	9940	0
88	20230707	193200	279376890	9940	9940	9940	9940	0
89	20230707	193100	279376890	9940	9940	9940	9940	0
90	20230707	193000	279376890	9940	9940	9940	9940	0
91	20230707	192900	279376890	9940	9940	9940	9940	0
92	20230707	192800	279376890	9940	9940	9940	9940	100
93	20230707	192700	279376890	9940	9940	9940	9940	0
94	20230707	192600	279376890	9940	9940	9940	9940	0
95	20230707	192500	279376890	9940	9940	9940	9940	0
96	20230707	192400	279376890	9940	9940	9940	9940	0
97	20230707	192300	279376890	9940	9940	9940	9940	0
98	20230707	192200	279376890	9940	9940	9940	9940	0
99	20230707	192100	279376890	9940	9940	9940	9940	0
100	20230707	192000	279376890	9940	9940	9940	9940	0
101	20230707	191900	279376890	9940	9940	9940	9940	0
102	20230707	191800	279376890	9940	9940	9940	9940	0
103	20230707	191700	279376890	9940	9940	9940	9940	0
104	20230707	191600	279376890	9940	9940	9940	9940	0
105	20230707	191500	279376890	9940	9940	9940	9940	0
106	20230707	191400	279376890	9940	9940	9940	9940	0
107	20230707	191300	279376890	9940	9940	9940	9940	0
108	20230707	191200	279376890	9940	9940	9940	9940	0
109	20230707	191100	279376890	9940	9940	9940	9940	0
110	20230707	191000	279376890	9940	9940	9940	9940	0
111	20230707	190900	279376890	9940	9940	9940	9940	0
112	20230707	190800	279376890	9940	9940	9940	9940	0
113	20230707	190700	279376890	9940	9940	9940	9940	0
114	20230707	190600	279376890	9940	9940	9940	9940	0
115	20230707	190500	279376890	9940	9940	9940	9940	0
116	20230707	190400	279376890	9940	9940	9940	9940	0
117	20230707	190300	279376890	9940	9940	9940	9940	0
118	20230707	190200	279376890	9940	9940	9940	9940	0
119	20230707	190100	279376890	9940	9940	9940	9940	0
120	20230707	190000	279376890	9940	9940	9940	9940	0
121	20230707	185900	279376890	9940	9940	9940	9940	0
122	20230707	185800	279376890	9940	9940	9940	9940	100
123	20230707	185700	279376890	9940	9940	9940	9940	0
124	20230707	185600	279376890	9940	9940	9940	9940	0
125	20230707	185500	279376890	9940	9940	9940	9940	0
126	20230707	185400	279376890	9940	9940	9940	9940	0
127	20230707	185300	279376890	9940	9940	9940	9940	0
128	20230707	185200	279376890	9940	9940	9940	9940	0
129	20230707	185100	279376890	9940	9940	9940	9940	0
130	20230707	185000	279376890	9940	9940	9940	9940	0
131	20230707	184900	279376890	9940	9940	9940	9940	0
132	20230707	184800	279376890	9940	9940	9940	9940	0
133	20230707	184700	279376890	9940	9940	9940	9940	0
134	20230707	184600	279376890	9940	9940	9940	9940	0
135	20230707	184500	279376890	9940	9940	9940	9940	0
136	20230707	184400	279376890	9940	9940	9940	9940	0
137	20230707	184300	279376890	9940	9940	9940	9940	0
138	20230707	184200	279376890	9940	9940	9940	9940	0
139	20230707	184100	279376890	9940	9940	9940	9940	0
140	20230707	184000	279376890	9940	9940	9940	9940	0
141	20230707	183900	279376890	9940	9940	9940	9940	0
142	20230707	183800	279376890	9940	9940	9940	9940	0
143	20230707	183700	279376890	9940	9940	9940	9940	0
144	20230707	183600	279376890	9940	9940	9940	9940	0
145	20230707	183500	279376890	9940	9940	9940	9940	0
146	20230707	183400	279376890	9940	9940	9940	9940	0
147	20230707	183300	279376890	9940	9940	9940	9940	0
148	20230707	183200	279376890	9940	9940	9940	9940	0
149	20230707	183100	279376890	9940	9940	9940	9940	0
150	20230707	183000	279376890	9940	9940	9940	9940	0
151	20230707	182900	279376890	9940	9940	9940	9940	0
152	20230707	182800	279376890	9940	9940	9940	9940	100
153	20230707	182700	279376890	9940	9940	9940	9940	0
154	20230707	182600	279376890	9940	9940	9940	9940	0
155	20230707	182500	279376890	9940	9940	9940	9940	0
156	20230707	182400	279376890	9940	9940	9940	9940	0
157	20230707	182300	279376890	9940	9940	9940	9940	0
158	20230707	182200	279376890	9940	9940	9940	9940	0
159	20230707	182100	279376890	9940	9940	9940	9940	0
160	20230707	182000	279376890	9940	9940	9940	9940	0
161	20230707	181900	279376890	9940	9940	9940	9940	0
162	20230707	181800	279376890	9940	9940	9940	9940	0
163	20230707	181700	279376890	9940	9940	9940	9940	0
164	20230707	181600	279376890	9940	9940	9940	9940	0
165	20230707	181500	279376890	9940	9940	9940	9940	0
166	20230707	181400	279376890	9940	9940	9940	9940	0
167	20230707	181300	279376890	9940	9940	9940	9940	0
168	20230707	181200	279376890	9940	9940	9940	9940	0
169	20230707	181100	279376890	9940	9940	9940	9940	0
170	20230707	181000	279376890	9940	9940	9940	9940	0
171	20230707	180900	279376890	9940	9940	9940	9940	0
172	20230707	180800	279376890	9940	9940	9940	9940	0
173	20230707	180700	279376890	9940	9940	9940	9940	0
174	20230707	180600	279376890	9940	9940	9940	9940	0
175	20230707	180500	279376890	9940	9940	9940	9940	0
176	20230707	180400	279376890	9940	9940	9940	9940	0
177	20230707	180300	279376890	9940	9940	9940	9940	0
178	20230707	180200	279376890	9940	9940	9940	9940	0
179	20230707	180100	279376890	9940	9940	9940	9940	0
180	20230707	180000	279376890	9940	9940	9940	9940	0
181	20230707	175900	279376890	9940	9940	9940	9940	0
182	20230707	175800	279376890	9940	9940	9940	9940	100
183	20230707	175700	279376890	9940	9940	9940	9940	0
184	20230707	175600	279376890	9940	9940	9940	9940	0
185	20230707	175500	279376890	9940	9940	9940	9940	0
186	20230707	175400	279376890	9940	9940	9940	9940	0
187	20230707	175300	279376890	9940	9940	9940	9940	0
188	20230707	175200	279376890	9940	9940	9940	9940	0
189	20230707	175100	279376890	9940	9940	9940	9940	0
190	20230707	175000	279376890	9940	9940	9940	9940	0
191	20230707	174900	279376890	9940	9940	9940	9940	0
192	20230707	174800	279376890	9940	9940	9940	9940	0
193	20230707	174700	279376890	9940	9940	9940	9940	0
194	20230707	174600	279376890	9940	9940	9940	9940	0
195	20230707	174500	279376890	9940	9940	9940	9940	0
196	20230707	174400	279376890	9940	9940	9940	9940	0
197	20230707	174300	279376890	9940	9940	9940	9940	0
198	20230707	174200	279376890	9940	9940	9940	9940	0
199	20230707	174100	279376890	9940	9940	9940	9940	0
200	20230707	174000	279376890	9940	9940	9940	9940	0
201	20230707	173900	279376890	9940	9940	9940	9940	0
202	20230707	173800	279376890	9940	9940	9940	9940	0
203	20230707	173700	279376890	9940	9940	9940	9940	0
204	20230707	173600	279376890	9940	9940	9940	9940	0
205	20230707	173500	279376890	9940	9940	9940	9940	0
206	20230707	173400	279376890	9940	9940	9940	9940	0
207	20230707	173300	279376890	9940	9940	9940	9940	0
208	20230707	173200	279376890	9940	9940	9940	9940	0
209	20230707	173100	279376890	9940	9940	9940	9940	0
210	20230707	173000	279376890	9940	9940	9940	9940	0
211	20230707	172900	279376890	9940	9940	9940	9940	0
212	20230707	172800	279376890	9940	9940	9940	9940	100
213	20230707	172700	279376890	9940	9940	9940	9940	0
214	20230707	172600	279376890	9940	9940	9940	9940	0
215	20230707	172500	279376890	9940	9940	9940	9940	0
216	20230707	172400	279376890	9940	9940	9940	9940	0
217	20230707	172300	279376890	9940	9940	9940	9940	0
218	20230707	172200	279376890	9940	9940	9940	9940	0
219	20230707	172100	279376890	9940	9940	9940	9940	0
220	20230707	172000	279376890	9940	9940	9940	9940	0
221	20230707	171900	279376890	9940	9940	9940	9940	0
222	20230707	171800	279376890	9940	9940	9940	9940	0
223	20230707	171700	279376890	9940	9940	9940	9940	0
224	20230707	171600	279376890	9940	9940	9940	9940	0
225	20230707	171500	279376890	9940	9940	9940	9940	0
226	20230707	171400	279376890	9940	9940	9940	9940	0
227	20230707	171300	279376890	9940	9940	9940	9940	0
228	20230707	171200	279376890	9940	9940	9940	9940	0
229	20230707	171100	279376890	9940	9940	9940	9940	0
230	20230707	171000	279376890	9940	9940	9940	9940	0
231	20230707	170900	279376890	9940	9940	9940	9940	0
232	20230707	170800	279376890	9940	9940	9940	9940	0
233	20230707	170700	279376890	9940	9940	9940	9940	0
234	20230707	170600	279376890	9940	9940	9940	9940	0
235	20230707	170500	279376890	9940	9940	9940	9940	0
236	20230707	170400	279376890	9940	9940	9940	9940	0
237	20230707	170300	279376890	9940	9940	9940	9940	0
238	20230707	170200	279376890	9940	9940	9940	9940	0
239	20230707	170100	279376890	9940	9940	9940	9940	0
240	20230707	170000	279376890	9940	9940	9940	9940	0
241	20230707	165900	279376890	9940	9940	9940	9940	0
242	20230707	165800	279376890	9940	9940	9940	9940	100
243	20230707	165700	279376890	9940	9940	9940	9940	0
244	20230707	165600	279376890	9940	9940	9940	9940	0
245	20230707	165500	279376890	9940	9940	9940	9940	0
246	20230707	165400	279376890	9940	9940	9940	9940	0
247	20230707	165300	279376890	9940	9940	9940	9940	0
248	20230707	165200	279376890	9940	9940	9940	9940	0
249	20230707	165100	279376890	9940	9940	9940	9940	0
250	20230707	165000	279376890	9940	9940	9940	9940	0
251	20230707	164900	279376890	9940	9940	9940	9940	0
252	20230707	164800	279376890	9940	9940	9940	9940	0
253	20230707	164700	279376890	9940	9940	9940	9940	0
254	20230707	164600	279376890	9940	9940	9940	9940	0
255	20230707	164500	279376890	9940	9940	9940	9940	0
256	20230707	164400	279376890	9940	9940	9940	9940	0
257	20230707	164300	279376890	9940	9940	9940	9940	0
258	20230707	164200	279376890	9940	9940	9940	9940	0
259	20230707	164100	279376890	9940	9940	9940	9940	0
260	20230707	164000	279376890	9940	9940	9940	9940	0
261	20230707	163900	279376890	9940	9940	9940	9940	0
262	20230707	163800	279376890	9940	9940	9940	9940	0
263	20230707	163700	279376890	9940	9940	9940	9940	0
264	20230707	163600	279376890	9940	9940	9940	9940	0
265	20230707	163500	279376890	9940	9940	9940	9940	0
266	20230707	163400	279376890	9940	9940	9940	9940	0
267	20230707	163300	279376890	9940	9940	9940	9940	0
268	20230707	163200	279376890	9940	9940	9940	9940	0
269	20230707	163100	279376890	9940	9940	9940	9940	0
270	20230707	163000	279376890	9940	9940	9940	9940	0
271	20230707	162900	279376890	9940	9940	9940	9940	0
272	20230707	162800	279376890	9940	9940	9940	9940	100
273	20230707	162700	279376890	9940	9940	9940	9940	0
274	20230707	162600	279376890	9940	9940	9940	9940	0
275	20230707	162500	279376890	9940	9940	9940	9940	0
276	20230707	162400	279376890	9940	9940	9940	9940	0
277	20230707	162300	279376890	9940	9940	9940	9940	0
278	20230707	162200	279376890	9940	9940	9940	9940	0
279	20230707	162100	279376890	9940	9940	9940	9940	0
280	20230707	162000	279376890	9940	9940	9940	9940	0
281	20230707	161900	279376890	9940	9940	9940	9940	0
282	20230707	161800	279376890	9940	9940	9940	9940	0
283	20230707	161700	279376890	9940	9940	9940	9940	0
284	20230707	161600	279376890	9940	9940	9940	9940	0
285	20230707	161500	279376890	9940	9940	9940	9940	0
286	20230707	161400	279376890	9940	9940	9940	9940	0
287	20230707	161300	279376890	9940	9940	9940	9940	0
288	20230707	161200	279376890	9940	9940	9940	9940	0
289	20230707	161100	279376890	9940	9940	9940	9940	0
290	20230707	161000	279376890	9940	9940	9940	9940	0
291	20230707	160900	279376890	9940	9940	9940	9940	0
292	20230707	160800	279376890	9940	9940	9940	9940	0
293	20230707	160700	279376890	9940	9940	9940	9940	0
294	20230707	160600	279376890	9940	9940	9940	9940	0
295	20230707	160500	279376890	9940	9940	9940	9940	0
296	20230707	160400	279376890	9940	9940	9940	9940	0
297	20230707	160300	279376890	9940	9940	9940	9940	0
298	20230707	160200	279376890	9940	9940	9940	9940	0
299	20230707	160100	279376890	9940	9940	9940	9940	0
300	20230707	160000	279376890	9940	9940	9940	9940	0
301	20230707	155900	279376890	9940	9940	9940	9940	0
302	20230707	155800	279376890	9940	9940	9940	9940	100
303	20230707	155700	279376890	9940	9940	9940	9940	0
304	20230707	155600	279376890	9940	9940	9940	9940	0
305	20230707	155500	279376890	9940	9940	9940	9940	0
306	20230707	155400	279376890	9940	9940	9940	9940	0
307	20230707	155300	279376890	9940	9940	9940	9940	0
308	20230707	155200	279376890	9940	9940	9940	9940	0
309	20230707	155100	279376890	9940	9940	9940	9940	0
310	20230707	155000	279376890	9940	9940	9940	9940	0
311	20230707	154900	279376890	9940	9940	9940	9940	0
312	20230707	154800	279376890	9940	9940	9940	9940	0
313	20230707	154700	279376890	9940	9940	9940	9940	0
314	20230707	154600	279376890	9940	9940	9940	9940	0
315	20230707	154500	279376890	9940	9940	9940	9940	0
316	20230707	154400	279376890	9940	9940	9940	9940	0
317	20230707	154300	279376890	9940	9940	9940	9940	0
318	20230707	154200	279376890	9940	9940	9940	9940	0
319	20230707	154100	279376890	9940	9940	9940	9940	0
320	20230707	154000	279376890	9940	9940	9940	9940	0
321	20230707	153900	279376890	9940	9940	9940	9940	0
322	20230707	153800	279376890	9940	9940	9940	9940	0
323	20230707	153700	279376890	9940	9940	9940	9940	0
324	20230707	153600	279376890	9940	9940	9940	9940	0
325	20230707	153500	279376890	9940	9940	9940	9940	0
326	20230707	153400	279376890	9940	9940	9940	9940	0
327	20230707	153300	279376890	9940	9940	9940	9940	0
328	20230707	153200	279376890	9940	9940	9940	9940	0
329	20230707	153100	279376890	9940	9940	9940	9940	0
330	20230707	153000	279376890	9940	9940	9940	9940	100
331	20230707	152900	278382890	9950	9950	9950	9950	0
332	20230707	152800	278382890	9950	9950	9950	9950	0
333	20230707	152700	278382890	9950	9950	9950	9950	0
334	20230707	152600	278382890	9950	9950	9950	9950	0
335	20230707	152500	278382890	9950	9950	9950	9950	0
336	20230707	152400	278382890	9950	9950	9950	9950	0
337	20230707	152300	278382890	9950	9950	9950	9950	0
338	20230707	152200	278382890	9950	9950	9950	9950	0
339	20230707	152100	278382890	9950	9950	9950	9950	0
340	20230707	152000	278382890	9950	9950	9950	9950	0
341	20230707	151900	278382890	9950	9950	9950	9950	0
342	20230707	151800	278382890	9950	9950	9950	9950	1
343	20230707	151700	278372940	9930	9930	9930	9930	0
344	20230707	151600	278372940	9930	9930	9930	9930	0
345	20230707	151500	278372940	9930	9930	9930	9930	550
346	20230707	151400	272911440	9930	9930	9930	9930	100
347	20230707	151300	271918440	9930	9930	9930	9930	0
348	20230707	151200	271918440	9930	9930	9930	9930	0
349	20230707	151100	271918440	9930	9930	9930	9930	0
350	20230707	151000	271918440	9930	9930	9930	9930	0
351	20230707	150900	271918440	9930	9930	9930	9930	0
352	20230707	150800	271918440	9930	9930	9930	9930	0
353	20230707	150700	271918440	9930	9930	9930	9930	0
354	20230707	150600	271918440	9930	9930	9930	9930	0
355	20230707	150500	271918440	9930	9930	9930	9930	0
356	20230707	150400	271918440	9930	9930	9930	9930	45
357	20230707	150300	271471590	9940	9940	9940	9940	0
358	20230707	150200	271471590	9940	9940	9940	9940	0
359	20230707	150100	271471590	9940	9940	9940	9940	0
360	20230707	150000	271471590	9940	9940	9940	9940	0
361	20230707	145900	271471590	9940	9940	9940	9940	0
362	20230707	145800	271471590	9940	9940	9940	9940	0
363	20230707	145700	271471590	9940	9940	9940	9940	0
364	20230707	145600	271471590	9940	9940	9940	9940	0
365	20230707	145500	271471590	9940	9940	9940	9940	0
366	20230707	145400	271471590	9940	9940	9940	9940	0
367	20230707	145300	271471590	9940	9940	9940	9940	0
368	20230707	145200	271471590	9940	9940	9940	9940	0
369	20230707	145100	271471590	9940	9940	9940	9940	0
370	20230707	145000	271471590	9940	9940	9940	9940	0
371	20230707	144900	271471590	9940	9940	9940	9940	0
372	20230707	144800	271471590	9940	9940	9940	9940	0
373	20230707	144700	271471590	9940	9940	9940	9940	0
374	20230707	144600	271471590	9940	9940	9940	9940	0
375	20230707	144500	271471590	9940	9940	9940	9940	0
376	20230707	144400	271471590	9940	9940	9940	9940	0
377	20230707	144300	271471590	9940	9940	9940	9940	0
378	20230707	144200	271471590	9940	9940	9940	9940	0
379	20230707	144100	271471590	9940	9940	9940	9940	0
380	20230707	144000	271471590	9940	9940	9940	9940	0
381	20230707	143900	271471590	9940	9940	9940	9940	0
382	20230707	143800	271471590	9940	9940	9940	9940	40
383	20230707	143700	271073990	9940	9940	9940	9940	0
384	20230707	143600	271073990	9940	9940	9940	9940	0
385	20230707	143500	271073990	9940	9940	9940	9940	0
386	20230707	143400	271073990	9940	9940	9940	9940	0
387	20230707	143300	271073990	9940	9940	9940	9940	0
388	20230707	143200	271073990	9940	9940	9940	9940	0
389	20230707	143100	271073990	9940	9940	9940	9940	0
390	20230707	143000	271073990	9940	9940	9940	9940	0
391	20230707	142900	271073990	9940	9940	9940	9940	0
392	20230707	142800	271073990	9940	9940	9940	9940	965
393	20230707	142700	261481890	9940	9940	9940	9940	169
394	20230707	142600	259802030	9940	9940	9940	9940	0
395	20230707	142500	259802030	9940	9940	9940	9940	0
396	20230707	142400	259802030	9940	9940	9940	9940	0
397	20230707	142300	259802030	9940	9940	9940	9940	0
398	20230707	142200	259802030	9940	9940	9940	9940	0
399	20230707	142100	259802030	9940	9940	9940	9940	0
400	20230707	142000	259802030	9940	9940	9940	9940	0
401	20230707	141900	259802030	9940	9940	9940	9940	0
402	20230707	141800	259802030	9940	9940	9940	9940	0
403	20230707	141700	259802030	9940	9940	9940	9940	0
404	20230707	141600	259802030	9940	9940	9940	9940	300
405	20230707	141500	256820030	9950	9950	9950	9950	0
406	20230707	141400	256820030	9950	9950	9950	9950	0
407	20230707	141300	256820030	9950	9950	9950	9950	0
408	20230707	141200	256820030	9950	9950	9950	9950	1
409	20230707	141100	256810080	9940	9940	9940	9940	540
410	20230707	141000	251442480	9950	9950	9950	9950	0
411	20230707	140900	251442480	9950	9950	9950	9950	0
412	20230707	140800	251442480	9950	9950	9950	9950	0
413	20230707	140700	251442480	9950	9950	9950	9950	0
414	20230707	140600	251442480	9950	9950	9950	9950	0
415	20230707	140500	251442480	9950	9950	9950	9950	0
416	20230707	140400	251442480	9950	9950	9950	9950	8
417	20230707	140300	251362880	9950	9950	9950	9950	0
418	20230707	140200	251362880	9950	9950	9950	9950	0
419	20230707	140100	251362880	9950	9950	9950	9950	0
420	20230707	140000	251362880	9950	9950	9950	9950	0
421	20230707	135900	251362880	9950	9950	9950	9950	0
422	20230707	135800	251362880	9950	9950	9950	9950	0
423	20230707	135700	251362880	9950	9950	9950	9950	0
424	20230707	135600	251362880	9950	9950	9950	9950	0
425	20230707	135500	251362880	9950	9950	9950	9950	0
426	20230707	135400	251362880	9950	9950	9950	9950	0
427	20230707	135300	251362880	9950	9950	9950	9950	0
428	20230707	135200	251362880	9950	9950	9950	9950	0
429	20230707	135100	251362880	9950	9950	9950	9950	0
430	20230707	135000	251362880	9950	9950	9950	9950	0
431	20230707	134900	251362880	9950	9950	9950	9950	0
432	20230707	134800	251362880	9950	9950	9950	9950	1
433	20230707	134700	251352930	9940	9940	9940	9940	0
434	20230707	134600	251352930	9940	9940	9940	9940	0
435	20230707	134500	251352930	9940	9940	9940	9940	0
436	20230707	134400	251352930	9940	9940	9940	9940	0
437	20230707	134300	251352930	9940	9940	9940	9940	0
438	20230707	134200	251352930	9940	9940	9940	9940	0
439	20230707	134100	251352930	9940	9940	9940	9940	0
440	20230707	134000	251352930	9940	9940	9940	9940	0
441	20230707	133900	251352930	9940	9940	9940	9940	0
442	20230707	133800	251352930	9940	9940	9940	9940	0
443	20230707	133700	251352930	9940	9940	9940	9940	0
444	20230707	133600	251352930	9940	9940	9940	9940	0
445	20230707	133500	251352930	9940	9940	9940	9940	0
446	20230707	133400	251352930	9940	9940	9940	9940	0
447	20230707	133300	251352930	9940	9940	9940	9940	0
448	20230707	133200	251352930	9940	9940	9940	9940	0
449	20230707	133100	251352930	9940	9940	9940	9940	0
450	20230707	133000	251352930	9940	9940	9940	9940	0
451	20230707	132900	251352930	9940	9940	9940	9940	0
452	20230707	132800	251352930	9940	9940	9940	9940	0
453	20230707	132700	251352930	9940	9940	9940	9940	0
454	20230707	132600	251352930	9940	9940	9940	9940	0
455	20230707	132500	251352930	9940	9940	9940	9940	48
456	20230707	132400	250875810	9940	9940	9940	9940	0
457	20230707	132300	250875810	9940	9940	9940	9940	0
458	20230707	132200	250875810	9940	9940	9940	9940	0
459	20230707	132100	250875810	9940	9940	9940	9940	0
460	20230707	132000	250875810	9940	9930	9940	9930	258
461	20230707	131900	248312870	9930	9930	9930	9930	0
462	20230707	131800	248312870	9930	9930	9930	9930	0
463	20230707	131700	248312870	9930	9930	9930	9930	0
464	20230707	131600	248312870	9930	9930	9930	9930	0
465	20230707	131500	248312870	9930	9930	9930	9930	10
466	20230707	131400	248213570	9950	9950	9950	9950	0
467	20230707	131300	248213570	9950	9950	9950	9950	0
468	20230707	131200	248213570	9950	9950	9950	9950	0
469	20230707	131100	248213570	9950	9950	9950	9950	0
470	20230707	131000	248213570	9950	9950	9950	9950	0
471	20230707	130900	248213570	9950	9950	9950	9950	0
472	20230707	130800	248213570	9950	9950	9950	9950	0
473	20230707	130700	248213570	9950	9950	9950	9950	0
474	20230707	130600	248213570	9950	9950	9950	9950	0
475	20230707	130500	248213570	9950	9950	9950	9950	0
476	20230707	130400	248213570	9950	9950	9950	9950	1
477	20230707	130300	248203620	9930	9930	9930	9930	0
478	20230707	130200	248203620	9930	9930	9930	9930	0
479	20230707	130100	248203620	9930	9930	9930	9930	0
480	20230707	130000	248203620	9930	9940	9940	9930	37
481	20230707	125900	247836170	9930	9930	9930	9930	0
482	20230707	125800	247836170	9930	9930	9930	9930	0
483	20230707	125700	247836170	9930	9930	9930	9930	0
484	20230707	125600	247836170	9930	9930	9930	9930	0
485	20230707	125500	247836170	9930	9930	9930	9930	0
486	20230707	125400	247836170	9930	9930	9930	9930	0
487	20230707	125300	247836170	9930	9930	9930	9930	0
488	20230707	125200	247836170	9930	9930	9930	9930	0
489	20230707	125100	247836170	9930	9930	9930	9930	0
490	20230707	125000	247836170	9930	9930	9930	9930	0
491	20230707	124900	247836170	9930	9930	9930	9930	0
492	20230707	124800	247836170	9930	9930	9930	9930	0
493	20230707	124700	247836170	9930	9930	9930	9930	0
494	20230707	124600	247836170	9930	9930	9930	9930	100
495	20230707	124500	246843170	9930	9930	9930	9930	6
496	20230707	124400	246783590	9930	9930	9930	9930	0
497	20230707	124300	246783590	9930	9930	9930	9930	0
498	20230707	124200	246783590	9930	9930	9930	9930	0
499	20230707	124100	246783590	9930	9930	9930	9930	0
500	20230707	124000	246783590	9930	9930	9930	9930	25
501	20230707	123900	246535340	9970	9970	9970	9970	0
502	20230707	123800	246535340	9970	9970	9970	9970	0
503	20230707	123700	246535340	9970	9970	9970	9970	0
504	20230707	123600	246535340	9970	9970	9970	9970	0
505	20230707	123500	246535340	9970	9970	9970	9970	1
506	20230707	123400	246525370	9970	9970	9970	9970	0
507	20230707	123300	246525370	9970	9970	9970	9970	0
508	20230707	123200	246525370	9970	9970	9970	9970	0
509	20230707	123100	246525370	9970	9970	9970	9970	0
510	20230707	123000	246525370	9970	9970	9970	9970	0
511	20230707	122900	246525370	9970	9970	9970	9970	0
512	20230707	122800	246525370	9970	9970	9970	9970	0
513	20230707	122700	246525370	9970	9940	9970	9930	605
514	20230707	122600	240512770	9970	9970	9970	9970	0
515	20230707	122500	240512770	9970	9970	9970	9970	0
516	20230707	122400	240512770	9970	9970	9970	9970	0
517	20230707	122300	240512770	9970	9970	9970	9970	0
518	20230707	122200	240512770	9970	9970	9970	9970	0
519	20230707	122100	240512770	9970	9970	9970	9970	0
520	20230707	122000	240512770	9970	9970	9970	9970	0
521	20230707	121900	240512770	9970	9970	9970	9970	0
522	20230707	121800	240512770	9970	9970	9970	9970	0
523	20230707	121700	240512770	9970	9970	9970	9970	0
524	20230707	121600	240512770	9970	9970	9970	9970	1
525	20230707	121500	240502800	9940	9940	9940	9940	0
526	20230707	121400	240502800	9940	9940	9940	9940	0
527	20230707	121300	240502800	9940	9940	9940	9940	500
528	20230707	121200	235532800	9940	9940	9940	9940	9
529	20230707	121100	235443340	9940	9940	9940	9940	0
530	20230707	121000	235443340	9940	9940	9940	9940	0
531	20230707	120900	235443340	9940	9940	9940	9940	0
532	20230707	120800	235443340	9940	9940	9940	9940	0
533	20230707	120700	235443340	9940	9940	9940	9940	0
534	20230707	120600	235443340	9940	9940	9940	9940	0
535	20230707	120500	235443340	9940	9940	9940	9940	0
536	20230707	120400	235443340	9940	9940	9940	9940	89
537	20230707	120300	234558680	9940	9940	9940	9940	0
538	20230707	120200	234558680	9940	9940	9940	9940	0
539	20230707	120100	234558680	9940	9940	9940	9940	0
540	20230707	120000	234558680	9940	9940	9940	9940	0
541	20230707	115900	234558680	9940	9940	9940	9940	0
542	20230707	115800	234558680	9940	9940	9940	9940	0
543	20230707	115700	234558680	9940	9940	9940	9940	0
544	20230707	115600	234558680	9940	9940	9940	9940	0
545	20230707	115500	234558680	9940	9940	9940	9940	0
546	20230707	115400	234558680	9940	9940	9940	9940	0
547	20230707	115300	234558680	9940	9940	9940	9940	0
548	20230707	115200	234558680	9940	9940	9940	9940	0
549	20230707	115100	234558680	9940	9940	9940	9940	0
550	20230707	115000	234558680	9940	9940	9940	9940	0
551	20230707	114900	234558680	9940	9940	9940	9940	0
552	20230707	114800	234558680	9940	9940	9940	9940	0
553	20230707	114700	234558680	9940	9940	9940	9940	0
554	20230707	114600	234558680	9940	9940	9940	9940	0
555	20230707	114500	234558680	9940	9940	9940	9940	0
556	20230707	114400	234558680	9940	9940	9940	9940	0
557	20230707	114300	234558680	9940	9940	9940	9940	0
558	20230707	114200	234558680	9940	9940	9940	9940	0
559	20230707	114100	234558680	9940	9940	9940	9940	0
560	20230707	114000	234558680	9940	9940	9940	9940	0
561	20230707	113900	234558680	9940	9940	9940	9940	0
562	20230707	113800	234558680	9940	9940	9940	9940	0
563	20230707	113700	234558680	9940	9940	9940	9940	0
564	20230707	113600	234558680	9940	9940	9940	9940	0
565	20230707	113500	234558680	9940	9940	9940	9940	0
566	20230707	113400	234558680	9940	9940	9940	9940	7
567	20230707	113300	234489100	9940	9940	9940	9940	0
568	20230707	113200	234489100	9940	9940	9940	9940	0
569	20230707	113100	234489100	9940	9940	9940	9940	0
570	20230707	113000	234489100	9940	9940	9940	9940	0
571	20230707	112900	234489100	9940	9940	9940	9940	0
572	20230707	112800	234489100	9940	9940	9940	9940	0
573	20230707	112700	234489100	9940	9940	9940	9940	0
574	20230707	112600	234489100	9940	9940	9940	9940	0
575	20230707	112500	234489100	9940	9940	9940	9940	0
576	20230707	112400	234489100	9940	9940	9940	9940	0
577	20230707	112300	234489100	9940	9940	9940	9940	0
578	20230707	112200	234489100	9940	9940	9940	9940	0
579	20230707	112100	234489100	9940	9940	9940	9940	0
580	20230707	112000	234489100	9940	9940	9940	9940	0
581	20230707	111900	234489100	9940	9940	9940	9940	0
582	20230707	111800	234489100	9940	9940	9940	9940	0
583	20230707	111700	234489100	9940	9940	9940	9940	0
584	20230707	111600	234489100	9940	9940	9940	9940	0
585	20230707	111500	234489100	9940	9940	9940	9940	0
586	20230707	111400	234489100	9940	9940	9940	9940	0
587	20230707	111300	234489100	9940	9940	9940	9940	0
588	20230707	111200	234489100	9940	9940	9940	9940	0
589	20230707	111100	234489100	9940	9940	9940	9940	0
590	20230707	111000	234489100	9940	9940	9940	9940	0
591	20230707	110900	234489100	9940	9940	9940	9940	0
592	20230707	110800	234489100	9940	9940	9940	9940	0
593	20230707	110700	234489100	9940	9940	9940	9940	0
594	20230707	110600	234489100	9940	9940	9940	9940	0
595	20230707	110500	234489100	9940	9940	9940	9940	0
596	20230707	110400	234489100	9940	9940	9940	9940	0
597	20230707	110300	234489100	9940	9940	9940	9940	0
598	20230707	110200	234489100	9940	9940	9940	9940	0
599	20230707	110100	234489100	9940	9940	9940	9940	0
600	20230707	110000	234489100	9940	9940	9940	9940	0
601	20230707	105900	234489100	9940	9940	9940	9940	0
602	20230707	105800	234489100	9940	9940	9940	9940	0
603	20230707	105700	234489100	9940	9940	9940	9940	0
604	20230707	105600	234489100	9940	9940	9940	9940	0
605	20230707	105500	234489100	9940	9940	9940	9940	0
606	20230707	105400	234489100	9940	9940	9940	9940	0
607	20230707	105300	234489100	9940	9940	9940	9940	0
608	20230707	105200	234489100	9940	9940	9940	9940	0
609	20230707	105100	234489100	9940	9940	9940	9940	10
610	20230707	105000	234389700	9990	9990	9990	9990	0
611	20230707	104900	234389700	9990	9990	9990	9990	0
612	20230707	104800	234389700	9990	9990	9990	9990	0
613	20230707	104700	234389700	9990	9990	9990	9990	0
614	20230707	104600	234389700	9990	9990	9990	9990	0
615	20230707	104500	234389700	9990	9990	9990	9990	0
616	20230707	104400	234389700	9990	9990	9990	9990	0
617	20230707	104300	234389700	9990	9990	9990	9990	0
618	20230707	104200	234389700	9990	9990	9990	9990	0
619	20230707	104100	234389700	9990	9990	9990	9990	0
620	20230707	104000	234389700	9990	9990	9990	9990	0
621	20230707	103900	234389700	9990	9990	9990	9990	0
622	20230707	103800	234389700	9990	9990	9990	9990	0
623	20230707	103700	234389700	9990	9990	9990	9990	0
624	20230707	103600	234389700	9990	9990	9990	9990	0
625	20230707	103500	234389700	9990	9990	9990	9990	0
626	20230707	103400	234389700	9990	9990	9990	9990	0
627	20230707	103300	234389700	9990	9990	9990	9990	0
628	20230707	103200	234389700	9990	9990	9990	9990	0
629	20230707	103100	234389700	9990	9990	9990	9990	0
630	20230707	103000	234389700	9990	9990	9990	9990	0
631	20230707	102900	234389700	9990	9990	9990	9990	0
632	20230707	102800	234389700	9990	9990	9990	9990	1
633	20230707	102700	234379710	9920	9920	9920	9920	0
634	20230707	102600	234379710	9920	9920	9920	9920	0
635	20230707	102500	234379710	9920	9920	9920	9920	0
636	20230707	102400	234379710	9920	9920	9920	9920	0
637	20230707	102300	234379710	9920	9920	9920	9920	0
638	20230707	102200	234379710	9920	9920	9920	9920	277
639	20230707	102100	231631870	9920	9920	9920	9920	0
640	20230707	102000	231631870	9920	9920	9920	9920	0
641	20230707	101900	231631870	9920	9930	9930	9920	179
642	20230707	101800	229855130	9920	9920	9920	9920	0
643	20230707	101700	229855130	9920	9920	9920	9920	0
644	20230707	101600	229855130	9920	9920	9920	9920	0
645	20230707	101500	229855130	9920	9920	9920	9920	0
646	20230707	101400	229855130	9920	9920	9920	9920	0
647	20230707	101300	229855130	9920	9920	9920	9920	0
648	20230707	101200	229855130	9920	9930	9930	9920	781
649	20230707	101100	222107530	9990	9990	9990	9990	0
650	20230707	101000	222107530	9990	9990	9990	9990	25
651	20230707	100900	221857780	9930	9930	9930	9930	313
652	20230707	100800	218749690	9930	9930	9930	9930	0
653	20230707	100700	218749690	9930	9930	9930	9930	0
654	20230707	100600	218749690	9930	9930	9930	9930	95
655	20230707	100500	217806340	9930	9930	9930	9930	325
656	20230707	100400	214579090	9930	9930	9930	9930	0
657	20230707	100300	214579090	9930	9930	9930	9930	0
658	20230707	100200	214579090	9930	9930	9930	9930	0
659	20230707	100100	214579090	9930	9930	9930	9930	185
660	20230707	100000	212742040	9930	9930	9930	9930	49
661	20230707	095900	212255470	9930	9930	9930	9930	99
662	20230707	095800	211272400	9930	9930	9930	9930	0
663	20230707	095700	211272400	9930	9950	9950	9930	2447
664	20230707	095600	186947570	9950	9950	9950	9950	2
665	20230707	095500	186927670	9950	9950	9950	9950	24
666	20230707	095400	186688870	9950	9950	9950	9950	0
667	20230707	095300	186688870	9950	9950	9980	9950	430
668	20230707	095200	182409260	9950	9980	9980	9950	150
669	20230707	095100	180916160	9970	9980	9980	9970	11
670	20230707	095000	180806440	9990	9970	9990	9950	1221
671	20230707	094900	168652610	9950	10000	10000	9950	2249
672	20230707	094800	146187140	10000	10100	10100	9970	2221
673	20230707	094700	123912330	10130	10000	10200	9920	5128
674	20230707	094600	72488890	10030	9930	10030	9920	6146
675	20230707	094500	11151670	9930	9950	9950	9930	2
676	20230707	094400	11131790	9970	9970	9970	9970	0
677	20230707	094300	11131790	9970	9970	9970	9970	0
678	20230707	094200	11131790	9970	9970	9970	9970	20
679	20230707	094100	10932390	9970	9970	9970	9970	0
680	20230707	094000	10932390	9970	9970	9970	9970	0
681	20230707	093900	10932390	9970	9970	9970	9970	0
682	20230707	093800	10932390	9970	9970	9970	9970	0
683	20230707	093700	10932390	9970	9970	9970	9970	0
684	20230707	093600	10932390	9970	9970	9970	9970	0
685	20230707	093500	10932390	9970	9970	9970	9970	0
686	20230707	093400	10932390	9970	9970	9970	9970	1
687	20230707	093300	10922420	9970	9970	9970	9970	0
688	20230707	093200	10922420	9970	9970	9970	9970	0
689	20230707	093100	10922420	9970	9970	9970	9970	0
690	20230707	093000	10922420	9970	9970	9970	9970	0
691	20230707	092900	10922420	9970	9970	9970	9970	0
692	20230707	092800	10922420	9970	9970	9970	9970	0
693	20230707	092700	10922420	9970	9970	9970	9970	1
694	20230707	092600	10912450	9920	9920	9920	9920	60
695	20230707	092500	10317250	9920	9930	9930	9920	300
696	20230707	092400	7339270	9930	9930	9930	9930	0
697	20230707	092300	7339270	9930	9930	9930	9930	0
698	20230707	092200	7339270	9930	9930	9930	9930	2
699	20230707	092100	7319410	9930	9930	9930	9930	0
700	20230707	092000	7319410	9930	9930	9930	9930	15
701	20230707	091900	7170460	9930	9930	9930	9930	0
702	20230707	091800	7170460	9930	9930	9930	9930	5
703	20230707	091700	7120810	9930	9930	9930	9930	4
704	20230707	091600	7081090	9930	9930	9930	9930	100
705	20230707	091500	6088090	9930	9930	9930	9930	107
706	20230707	091400	5025580	9930	9930	9930	9930	0
707	20230707	091300	5025580	9930	9930	9930	9930	0
708	20230707	091200	5025580	9930	9930	9930	9930	0
709	20230707	091100	5025580	9930	9930	9930	9930	200
710	20230707	091000	3039580	9930	9930	9930	9930	100
711	20230707	090900	2046580	9930	9930	9930	9930	0
712	20230707	090800	2046580	9930	9940	9940	9930	206
713	20230707	090700	0	9930	9930	9930	9930	0
714	20230707	090600	0	9930	9930	9930	9930	0
715	20230707	090500	0	9930	9930	9930	9930	0
716	20230707	090400	0	9930	9930	9930	9930	0
717	20230707	090300	0	9930	9930	9930	9930	0
718	20230707	090200	0	9930	9930	9930	9930	0
719	20230707	090100	0	9930	9930	9930	9930	0
720	20230707	090000	0	9930	9930	9930	9930	0