KissMeData/166480/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201300	654044690	7960	7960	7960	7960	1941
3	20230705	201200	654044690	7960	7960	7960	7960	0
4	20230705	201100	654044690	7960	7960	7960	7960	0
5	20230705	201000	654044690	7960	7960	7960	7960	0
6	20230705	200900	654044690	7960	7960	7960	7960	0
7	20230705	200800	654044690	7960	7960	7960	7960	0
8	20230705	200700	654044690	7960	7960	7960	7960	0
9	20230705	200600	654044690	7960	7960	7960	7960	0
10	20230705	200500	654044690	7960	7960	7960	7960	0
11	20230705	200400	654044690	7960	7960	7960	7960	0
12	20230705	200300	654044690	7960	7960	7960	7960	0
13	20230705	200200	654044690	7960	7960	7960	7960	0
14	20230705	200100	654044690	7960	7960	7960	7960	0
15	20230705	200000	654044690	7960	7960	7960	7960	0
16	20230705	195900	654044690	7960	7960	7960	7960	0
17	20230705	195800	654044690	7960	7960	7960	7960	0
18	20230705	195700	654044690	7960	7960	7960	7960	0
19	20230705	195600	654044690	7960	7960	7960	7960	0
20	20230705	195500	654044690	7960	7960	7960	7960	0
21	20230705	195400	654044690	7960	7960	7960	7960	0
22	20230705	195300	654044690	7960	7960	7960	7960	0
23	20230705	195200	654044690	7960	7960	7960	7960	0
24	20230705	195100	654044690	7960	7960	7960	7960	0
25	20230705	195000	654044690	7960	7960	7960	7960	0
26	20230705	194900	654044690	7960	7960	7960	7960	0
27	20230705	194800	654044690	7960	7960	7960	7960	0
28	20230705	194700	654044690	7960	7960	7960	7960	0
29	20230705	194600	654044690	7960	7960	7960	7960	0
30	20230705	194500	654044690	7960	7960	7960	7960	0
31	20230705	194400	654044690	7960	7960	7960	7960	0
32	20230705	194300	654044690	7960	7960	7960	7960	1941
33	20230705	194200	654044690	7960	7960	7960	7960	0
34	20230705	194100	654044690	7960	7960	7960	7960	0
35	20230705	194000	654044690	7960	7960	7960	7960	0
36	20230705	193900	654044690	7960	7960	7960	7960	0
37	20230705	193800	654044690	7960	7960	7960	7960	0
38	20230705	193700	654044690	7960	7960	7960	7960	0
39	20230705	193600	654044690	7960	7960	7960	7960	0
40	20230705	193500	654044690	7960	7960	7960	7960	0
41	20230705	193400	654044690	7960	7960	7960	7960	0
42	20230705	193300	654044690	7960	7960	7960	7960	0
43	20230705	193200	654044690	7960	7960	7960	7960	0
44	20230705	193100	654044690	7960	7960	7960	7960	0
45	20230705	193000	654044690	7960	7960	7960	7960	0
46	20230705	192900	654044690	7960	7960	7960	7960	0
47	20230705	192800	654044690	7960	7960	7960	7960	0
48	20230705	192700	654044690	7960	7960	7960	7960	0
49	20230705	192600	654044690	7960	7960	7960	7960	0
50	20230705	192500	654044690	7960	7960	7960	7960	0
51	20230705	192400	654044690	7960	7960	7960	7960	0
52	20230705	192300	654044690	7960	7960	7960	7960	0
53	20230705	192200	654044690	7960	7960	7960	7960	0
54	20230705	192100	654044690	7960	7960	7960	7960	0
55	20230705	192000	654044690	7960	7960	7960	7960	0
56	20230705	191900	654044690	7960	7960	7960	7960	0
57	20230705	191800	654044690	7960	7960	7960	7960	0
58	20230705	191700	654044690	7960	7960	7960	7960	0
59	20230705	191600	654044690	7960	7960	7960	7960	0
60	20230705	191500	654044690	7960	7960	7960	7960	0
61	20230705	191400	654044690	7960	7960	7960	7960	0
62	20230705	191300	654044690	7960	7960	7960	7960	1941
63	20230705	191200	654044690	7960	7960	7960	7960	0
64	20230705	191100	654044690	7960	7960	7960	7960	0
65	20230705	191000	654044690	7960	7960	7960	7960	0
66	20230705	190900	654044690	7960	7960	7960	7960	0
67	20230705	190800	654044690	7960	7960	7960	7960	0
68	20230705	190700	654044690	7960	7960	7960	7960	0
69	20230705	190600	654044690	7960	7960	7960	7960	0
70	20230705	190500	654044690	7960	7960	7960	7960	0
71	20230705	190400	654044690	7960	7960	7960	7960	0
72	20230705	190300	654044690	7960	7960	7960	7960	0
73	20230705	190200	654044690	7960	7960	7960	7960	0
74	20230705	190100	654044690	7960	7960	7960	7960	0
75	20230705	190000	654044690	7960	7960	7960	7960	0
76	20230705	185900	654044690	7960	7960	7960	7960	0
77	20230705	185800	654044690	7960	7960	7960	7960	0
78	20230705	185700	654044690	7960	7960	7960	7960	0
79	20230705	185600	654044690	7960	7960	7960	7960	0
80	20230705	185500	654044690	7960	7960	7960	7960	0
81	20230705	185400	654044690	7960	7960	7960	7960	0
82	20230705	185300	654044690	7960	7960	7960	7960	0
83	20230705	185200	654044690	7960	7960	7960	7960	0
84	20230705	185100	654044690	7960	7960	7960	7960	0
85	20230705	185000	654044690	7960	7960	7960	7960	0
86	20230705	184900	654044690	7960	7960	7960	7960	0
87	20230705	184800	654044690	7960	7960	7960	7960	0
88	20230705	184700	654044690	7960	7960	7960	7960	0
89	20230705	184600	654044690	7960	7960	7960	7960	0
90	20230705	184500	654044690	7960	7960	7960	7960	0
91	20230705	184400	654044690	7960	7960	7960	7960	0
92	20230705	184300	654044690	7960	7960	7960	7960	1941
93	20230705	184200	654044690	7960	7960	7960	7960	0
94	20230705	184100	654044690	7960	7960	7960	7960	0
95	20230705	184000	654044690	7960	7960	7960	7960	0
96	20230705	183900	654044690	7960	7960	7960	7960	0
97	20230705	183800	654044690	7960	7960	7960	7960	0
98	20230705	183700	654044690	7960	7960	7960	7960	0
99	20230705	183600	654044690	7960	7960	7960	7960	0
100	20230705	183500	654044690	7960	7960	7960	7960	0
101	20230705	183400	654044690	7960	7960	7960	7960	0
102	20230705	183300	654044690	7960	7960	7960	7960	0
103	20230705	183200	654044690	7960	7960	7960	7960	0
104	20230705	183100	654044690	7960	7960	7960	7960	0
105	20230705	183000	654044690	7960	7960	7960	7960	0
106	20230705	182900	654044690	7960	7960	7960	7960	0
107	20230705	182800	654044690	7960	7960	7960	7960	0
108	20230705	182700	654044690	7960	7960	7960	7960	0
109	20230705	182600	654044690	7960	7960	7960	7960	0
110	20230705	182500	654044690	7960	7960	7960	7960	0
111	20230705	182400	654044690	7960	7960	7960	7960	0
112	20230705	182300	654044690	7960	7960	7960	7960	0
113	20230705	182200	654044690	7960	7960	7960	7960	0
114	20230705	182100	654044690	7960	7960	7960	7960	0
115	20230705	182000	654044690	7960	7960	7960	7960	0
116	20230705	181900	654044690	7960	7960	7960	7960	0
117	20230705	181800	654044690	7960	7960	7960	7960	0
118	20230705	181700	654044690	7960	7960	7960	7960	0
119	20230705	181600	654044690	7960	7960	7960	7960	0
120	20230705	181500	654044690	7960	7960	7960	7960	0
121	20230705	181400	654044690	7960	7960	7960	7960	0
122	20230705	181300	654044690	7960	7960	7960	7960	1941
123	20230705	181200	654044690	7960	7960	7960	7960	0
124	20230705	181100	654044690	7960	7960	7960	7960	0
125	20230705	181000	654044690	7960	7960	7960	7960	0
126	20230705	180900	654044690	7960	7960	7960	7960	0
127	20230705	180800	654044690	7960	7960	7960	7960	0
128	20230705	180700	654044690	7960	7960	7960	7960	0
129	20230705	180600	654044690	7960	7960	7960	7960	0
130	20230705	180500	654044690	7960	7960	7960	7960	0
131	20230705	180400	654044690	7960	7960	7960	7960	0
132	20230705	180300	654044690	7960	7960	7960	7960	0
133	20230705	180200	654044690	7960	7960	7960	7960	0
134	20230705	180100	654044690	7960	7960	7960	7960	0
135	20230705	180000	654044690	7960	7960	7960	7960	0
136	20230705	175900	654044690	7960	7960	7960	7960	0
137	20230705	175800	654044690	7960	7960	7960	7960	0
138	20230705	175700	654044690	7960	7960	7960	7960	0
139	20230705	175600	654044690	7960	7960	7960	7960	0
140	20230705	175500	654044690	7960	7960	7960	7960	0
141	20230705	175400	654044690	7960	7960	7960	7960	0
142	20230705	175300	654044690	7960	7960	7960	7960	0
143	20230705	175200	654044690	7960	7960	7960	7960	0
144	20230705	175100	654044690	7960	7960	7960	7960	0
145	20230705	175000	654044690	7960	7960	7960	7960	0
146	20230705	174900	654044690	7960	7960	7960	7960	0
147	20230705	174800	654044690	7960	7960	7960	7960	0
148	20230705	174700	654044690	7960	7960	7960	7960	0
149	20230705	174600	654044690	7960	7960	7960	7960	0
150	20230705	174500	654044690	7960	7960	7960	7960	0
151	20230705	174400	654044690	7960	7960	7960	7960	0
152	20230705	174300	654044690	7960	7960	7960	7960	1941
153	20230705	174200	654044690	7960	7960	7960	7960	0
154	20230705	174100	654044690	7960	7960	7960	7960	0
155	20230705	174000	654044690	7960	7960	7960	7960	0
156	20230705	173900	654044690	7960	7960	7960	7960	0
157	20230705	173800	654044690	7960	7960	7960	7960	0
158	20230705	173700	654044690	7960	7960	7960	7960	0
159	20230705	173600	654044690	7960	7960	7960	7960	0
160	20230705	173500	654044690	7960	7960	7960	7960	0
161	20230705	173400	654044690	7960	7960	7960	7960	0
162	20230705	173300	654044690	7960	7960	7960	7960	0
163	20230705	173200	654044690	7960	7960	7960	7960	0
164	20230705	173100	654044690	7960	7960	7960	7960	0
165	20230705	173000	654044690	7960	7960	7960	7960	0
166	20230705	172900	654044690	7960	7960	7960	7960	0
167	20230705	172800	654044690	7960	7960	7960	7960	0
168	20230705	172700	654044690	7960	7960	7960	7960	0
169	20230705	172600	654044690	7960	7960	7960	7960	0
170	20230705	172500	654044690	7960	7960	7960	7960	0
171	20230705	172400	654044690	7960	7960	7960	7960	0
172	20230705	172300	654044690	7960	7960	7960	7960	0
173	20230705	172200	654044690	7960	7960	7960	7960	0
174	20230705	172100	654044690	7960	7960	7960	7960	0
175	20230705	172000	654044690	7960	7960	7960	7960	0
176	20230705	171900	654044690	7960	7960	7960	7960	0
177	20230705	171800	654044690	7960	7960	7960	7960	0
178	20230705	171700	654044690	7960	7960	7960	7960	0
179	20230705	171600	654044690	7960	7960	7960	7960	0
180	20230705	171500	654044690	7960	7960	7960	7960	0
181	20230705	171400	654044690	7960	7960	7960	7960	0
182	20230705	171300	654044690	7960	7960	7960	7960	1941
183	20230705	171200	654044690	7960	7960	7960	7960	0
184	20230705	171100	654044690	7960	7960	7960	7960	0
185	20230705	171000	654044690	7960	7960	7960	7960	0
186	20230705	170900	654044690	7960	7960	7960	7960	0
187	20230705	170800	654044690	7960	7960	7960	7960	0
188	20230705	170700	654044690	7960	7960	7960	7960	0
189	20230705	170600	654044690	7960	7960	7960	7960	0
190	20230705	170500	654044690	7960	7960	7960	7960	0
191	20230705	170400	654044690	7960	7960	7960	7960	0
192	20230705	170300	654044690	7960	7960	7960	7960	0
193	20230705	170200	654044690	7960	7960	7960	7960	0
194	20230705	170100	654044690	7960	7960	7960	7960	0
195	20230705	170000	654044690	7960	7960	7960	7960	0
196	20230705	165900	654044690	7960	7960	7960	7960	0
197	20230705	165800	654044690	7960	7960	7960	7960	0
198	20230705	165700	654044690	7960	7960	7960	7960	0
199	20230705	165600	654044690	7960	7960	7960	7960	0
200	20230705	165500	654044690	7960	7960	7960	7960	0
201	20230705	165400	654044690	7960	7960	7960	7960	0
202	20230705	165300	654044690	7960	7960	7960	7960	0
203	20230705	165200	654044690	7960	7960	7960	7960	0
204	20230705	165100	654044690	7960	7960	7960	7960	0
205	20230705	165000	654044690	7960	7960	7960	7960	0
206	20230705	164900	654044690	7960	7960	7960	7960	0
207	20230705	164800	654044690	7960	7960	7960	7960	0
208	20230705	164700	654044690	7960	7960	7960	7960	0
209	20230705	164600	654044690	7960	7960	7960	7960	0
210	20230705	164500	654044690	7960	7960	7960	7960	0
211	20230705	164400	654044690	7960	7960	7960	7960	0
212	20230705	164300	654044690	7960	7960	7960	7960	1941
213	20230705	164200	654044690	7960	7960	7960	7960	0
214	20230705	164100	654044690	7960	7960	7960	7960	0
215	20230705	164000	654044690	7960	7960	7960	7960	0
216	20230705	163900	654044690	7960	7960	7960	7960	0
217	20230705	163800	654044690	7960	7960	7960	7960	0
218	20230705	163700	654044690	7960	7960	7960	7960	0
219	20230705	163600	654044690	7960	7960	7960	7960	0
220	20230705	163500	654044690	7960	7960	7960	7960	0
221	20230705	163400	654044690	7960	7960	7960	7960	0
222	20230705	163300	654044690	7960	7960	7960	7960	0
223	20230705	163200	654044690	7960	7960	7960	7960	0
224	20230705	163100	654044690	7960	7960	7960	7960	0
225	20230705	163000	654044690	7960	7960	7960	7960	0
226	20230705	162900	654044690	7960	7960	7960	7960	0
227	20230705	162800	654044690	7960	7960	7960	7960	0
228	20230705	162700	654044690	7960	7960	7960	7960	0
229	20230705	162600	654044690	7960	7960	7960	7960	0
230	20230705	162500	654044690	7960	7960	7960	7960	0
231	20230705	162400	654044690	7960	7960	7960	7960	0
232	20230705	162300	654044690	7960	7960	7960	7960	0
233	20230705	162200	654044690	7960	7960	7960	7960	0
234	20230705	162100	654044690	7960	7960	7960	7960	0
235	20230705	162000	654044690	7960	7960	7960	7960	0
236	20230705	161900	654044690	7960	7960	7960	7960	0
237	20230705	161800	654044690	7960	7960	7960	7960	0
238	20230705	161700	654044690	7960	7960	7960	7960	0
239	20230705	161600	654044690	7960	7960	7960	7960	0
240	20230705	161500	654044690	7960	7960	7960	7960	0
241	20230705	161400	654044690	7960	7960	7960	7960	0
242	20230705	161300	654044690	7960	7960	7960	7960	1941
243	20230705	161200	654044690	7960	7960	7960	7960	0
244	20230705	161100	654044690	7960	7960	7960	7960	0
245	20230705	161000	654044690	7960	7960	7960	7960	0
246	20230705	160900	654044690	7960	7960	7960	7960	0
247	20230705	160800	654044690	7960	7960	7960	7960	0
248	20230705	160700	654044690	7960	7960	7960	7960	0
249	20230705	160600	654044690	7960	7960	7960	7960	0
250	20230705	160500	654044690	7960	7960	7960	7960	0
251	20230705	160400	654044690	7960	7960	7960	7960	0
252	20230705	160300	654044690	7960	7960	7960	7960	0
253	20230705	160200	654044690	7960	7960	7960	7960	0
254	20230705	160100	654044690	7960	7960	7960	7960	0
255	20230705	160000	654044690	7960	7960	7960	7960	0
256	20230705	155900	654044690	7960	7960	7960	7960	0
257	20230705	155800	654044690	7960	7960	7960	7960	0
258	20230705	155700	654044690	7960	7960	7960	7960	0
259	20230705	155600	654044690	7960	7960	7960	7960	0
260	20230705	155500	654044690	7960	7960	7960	7960	0
261	20230705	155400	654044690	7960	7960	7960	7960	0
262	20230705	155300	654044690	7960	7960	7960	7960	0
263	20230705	155200	654044690	7960	7960	7960	7960	0
264	20230705	155100	654044690	7960	7960	7960	7960	0
265	20230705	155000	654044690	7960	7960	7960	7960	0
266	20230705	154900	654044690	7960	7960	7960	7960	0
267	20230705	154800	654044690	7960	7960	7960	7960	0
268	20230705	154700	654044690	7960	7960	7960	7960	0
269	20230705	154600	654044690	7960	7960	7960	7960	0
270	20230705	154500	654044690	7960	7960	7960	7960	0
271	20230705	154400	654044690	7960	7960	7960	7960	0
272	20230705	154300	654044690	7960	7960	7960	7960	1941
273	20230705	154200	654044690	7960	7960	7960	7960	0
274	20230705	154100	654044690	7960	7960	7960	7960	0
275	20230705	154000	654044690	7960	7960	7960	7960	0
276	20230705	153900	654044690	7960	7960	7960	7960	0
277	20230705	153800	654044690	7960	7960	7960	7960	0
278	20230705	153700	654044690	7960	7960	7960	7960	0
279	20230705	153600	654044690	7960	7960	7960	7960	0
280	20230705	153500	654044690	7960	7960	7960	7960	0
281	20230705	153400	654044690	7960	7960	7960	7960	0
282	20230705	153300	654044690	7960	7960	7960	7960	0
283	20230705	153200	654044690	7960	7960	7960	7960	0
284	20230705	153100	654044690	7960	7960	7960	7960	0
285	20230705	153000	654044690	7960	7960	7960	7960	1941
286	20230705	152900	638594330	8000	8000	8000	8000	0
287	20230705	152800	638594330	8000	8000	8000	8000	0
288	20230705	152700	638594330	8000	8000	8000	8000	0
289	20230705	152600	638594330	8000	8000	8000	8000	0
290	20230705	152500	638594330	8000	8000	8000	8000	0
291	20230705	152400	638594330	8000	8000	8000	8000	0
292	20230705	152300	638594330	8000	8000	8000	8000	0
293	20230705	152200	638594330	8000	8000	8000	8000	0
294	20230705	152100	638594330	8000	8000	8000	8000	0
295	20230705	152000	638594330	8000	8000	8000	8000	0
296	20230705	151900	638594330	8000	7990	8000	7990	361
297	20230705	151800	635709930	8000	8000	8000	8000	359
298	20230705	151700	632837930	8010	8010	8010	8010	1
299	20230705	151600	632829920	8000	8000	8000	8000	41
300	20230705	151500	632501920	7980	7980	7980	7980	5
301	20230705	151400	632462020	8000	8000	8000	8000	0
302	20230705	151300	632462020	8000	7980	8000	7980	12
303	20230705	151200	632366220	7980	7980	7980	7980	0
304	20230705	151100	632366220	7980	7980	7980	7980	0
305	20230705	151000	632366220	7980	7980	7980	7980	0
306	20230705	150900	632366220	7980	7980	8000	7980	228
307	20230705	150800	630546420	7980	7980	7980	7980	20
308	20230705	150700	630386820	8000	8000	8000	8000	0
309	20230705	150600	630386820	8000	8000	8000	8000	0
310	20230705	150500	630386820	8000	8000	8000	8000	1
311	20230705	150400	630378820	7980	7990	7990	7980	1841
312	20230705	150300	615673300	7990	7990	7990	7990	1
313	20230705	150200	615665310	8000	8000	8000	8000	8
314	20230705	150100	615601310	8000	8000	8000	8000	41
315	20230705	150000	615273310	8000	7990	8000	7990	152
316	20230705	145900	614058810	7990	7990	7990	7990	1
317	20230705	145800	614050820	7990	7990	7990	7990	0
318	20230705	145700	614050820	7990	7990	7990	7990	200
319	20230705	145600	612452820	7990	7990	7990	7990	0
320	20230705	145500	612452820	7990	7980	7990	7980	8
321	20230705	145400	612388930	7990	8000	8000	7990	43
322	20230705	145300	612044950	7990	7990	7990	7990	59
323	20230705	145200	611573540	7980	7980	7980	7980	0
324	20230705	145100	611573540	7980	7980	7980	7980	0
325	20230705	145000	611573540	7980	7980	7980	7980	20
326	20230705	144900	611413940	7980	7970	7980	7970	120
327	20230705	144800	610456540	7960	7970	7970	7960	15
328	20230705	144700	610337040	7960	7970	7970	7960	201
329	20230705	144600	608735250	7980	7980	7980	7980	4
330	20230705	144500	608703330	7980	7980	7980	7980	211
331	20230705	144400	607019550	7990	7990	7990	7990	299
332	20230705	144300	604630540	7990	7970	7990	7970	102
333	20230705	144200	603817560	7970	7970	7970	7970	0
334	20230705	144100	603817560	7970	7970	7970	7970	90
335	20230705	144000	603100260	7970	7970	7970	7970	37
336	20230705	143900	602805370	7970	7970	7970	7970	61
337	20230705	143800	602319200	7970	7980	7980	7970	371
338	20230705	143700	599359800	7990	7980	7990	7980	30
339	20230705	143600	599120220	7980	8000	8000	7970	82
340	20230705	143500	598466510	7970	7980	7980	7970	261
341	20230705	143400	596383780	8000	8000	8000	8000	0
342	20230705	143300	596383780	8000	8000	8000	8000	0
343	20230705	143200	596383780	8000	8000	8000	8000	0
344	20230705	143100	596383780	8000	7970	8000	7970	39
345	20230705	143000	596072600	7970	7990	7990	7970	144
346	20230705	142900	594922590	7990	7990	7990	7990	16
347	20230705	142800	594794750	8000	7990	8000	7990	26
348	20230705	142700	594587000	7990	7990	7990	7990	19
349	20230705	142600	594435190	7990	8000	8000	7990	114
350	20230705	142500	593523230	8000	8000	8000	8000	5
351	20230705	142400	593483230	8000	8000	8000	8000	0
352	20230705	142300	593483230	8000	8000	8000	8000	0
353	20230705	142200	593483230	8000	8000	8000	8000	2
354	20230705	142100	593467230	7990	7990	7990	7990	0
355	20230705	142000	593467230	7990	7990	7990	7990	17
356	20230705	141900	593331400	8000	7990	8000	7990	8
357	20230705	141800	593267460	7990	7990	7990	7990	6
358	20230705	141700	593219520	8000	8000	8000	8000	178
359	20230705	141600	591795520	8010	8010	8010	8010	0
360	20230705	141500	591795520	8010	8000	8010	8000	107
361	20230705	141400	590938580	8030	7980	8030	7970	14
362	20230705	141300	590826800	8030	8030	8030	8030	0
363	20230705	141200	590826800	8030	8030	8030	8030	0
364	20230705	141100	590826800	8030	8010	8030	8010	7
365	20230705	141000	590770710	8010	7990	8010	7990	200
366	20230705	140900	589170810	7980	7990	7990	7980	158
367	20230705	140800	587908410	8010	8010	8010	8010	11
368	20230705	140700	587820300	8030	8030	8030	8030	10
369	20230705	140600	587740000	8030	8030	8030	8030	22
370	20230705	140500	587563340	8040	8040	8040	8040	0
371	20230705	140400	587563340	8040	8010	8040	7990	1606
372	20230705	140300	574713580	8020	8050	8050	8020	1501
373	20230705	140200	562666090	8040	8040	8040	8040	14
374	20230705	140100	562553530	8050	8050	8050	8050	0
375	20230705	140000	562553530	8050	8050	8050	8050	0
376	20230705	135900	562553530	8050	8050	8050	8050	0
377	20230705	135800	562553530	8050	8050	8050	8050	0
378	20230705	135700	562553530	8050	8050	8050	8050	0
379	20230705	135600	562553530	8050	8050	8050	8050	0
380	20230705	135500	562553530	8050	8040	8050	8040	9
381	20230705	135400	562481160	8040	8050	8050	8040	225
382	20230705	135300	560670160	8050	8050	8050	8050	0
383	20230705	135200	560670160	8050	8050	8050	8050	0
384	20230705	135100	560670160	8050	8050	8050	8050	1
385	20230705	135000	560662110	8040	8040	8040	8040	20
386	20230705	134900	560501310	8040	8040	8040	8040	0
387	20230705	134800	560501310	8040	8040	8040	8040	50
388	20230705	134700	560099310	8040	8040	8040	8040	0
389	20230705	134600	560099310	8040	8040	8040	8040	50
390	20230705	134500	559697310	8040	8040	8040	8040	250
391	20230705	134400	557687310	8050	8050	8050	8050	5
392	20230705	134300	557647060	8050	8050	8050	8050	1
393	20230705	134200	557639010	8050	8050	8050	8050	2
394	20230705	134100	557622910	8050	8050	8050	8050	0
395	20230705	134000	557622910	8050	8050	8050	8050	0
396	20230705	133900	557622910	8050	8050	8050	8050	0
397	20230705	133800	557622910	8050	8050	8050	8050	1
398	20230705	133700	557614860	8040	8040	8040	8040	38
399	20230705	133600	557309340	8050	8050	8050	8050	0
400	20230705	133500	557309340	8050	8050	8050	8050	21
401	20230705	133400	557140290	8040	8050	8050	8040	15
402	20230705	133300	557019550	8050	8050	8050	8050	50
403	20230705	133200	556617050	8050	8050	8050	8050	0
404	20230705	133100	556617050	8050	8050	8050	8050	20
405	20230705	133000	556456050	8050	8050	8050	8050	5
406	20230705	132900	556415800	8040	8040	8040	8040	0
407	20230705	132800	556415800	8040	8040	8040	8040	0
408	20230705	132700	556415800	8040	8040	8040	8040	50
409	20230705	132600	556013800	8040	8040	8040	8040	64
410	20230705	132500	555499240	8040	8040	8040	8040	1
411	20230705	132400	555491200	8020	8020	8060	8010	163
412	20230705	132300	554184480	8020	8040	8040	8020	487
413	20230705	132200	550278150	8090	8090	8090	8090	0
414	20230705	132100	550278150	8090	8080	8090	8040	2169
415	20230705	132000	532809540	8090	8090	8090	8090	10
416	20230705	131900	532728640	8090	8080	8090	8080	58
417	20230705	131800	532259990	8090	8090	8090	8090	0
418	20230705	131700	532259990	8090	8080	8090	8080	12
419	20230705	131600	532163010	8080	8080	8080	8080	0
420	20230705	131500	532163010	8080	8080	8080	8080	0
421	20230705	131400	532163010	8080	8080	8080	8080	100
422	20230705	131300	531355010	8080	8080	8080	8080	0
423	20230705	131200	531355010	8080	8080	8080	8080	0
424	20230705	131100	531355010	8080	8080	8080	8080	0
425	20230705	131000	531355010	8080	8080	8080	8080	252
426	20230705	130900	529318850	8090	8090	8090	8090	0
427	20230705	130800	529318850	8090	8080	8090	8080	100
428	20230705	130700	528510800	8080	8080	8080	8080	8
429	20230705	130600	528446160	8080	8080	8080	8080	2
430	20230705	130500	528430000	8070	8070	8070	8070	26
431	20230705	130400	528220180	8050	8050	8050	8050	0
432	20230705	130300	528220180	8050	8050	8050	8050	0
433	20230705	130200	528220180	8050	8060	8060	8050	113
434	20230705	130100	527310480	8060	8060	8060	8060	0
435	20230705	130000	527310480	8060	8060	8060	8060	104
436	20230705	125900	526472240	8080	8080	8080	8080	2
437	20230705	125800	526456080	8080	8080	8080	8080	0
438	20230705	125700	526456080	8080	8080	8080	8080	1
439	20230705	125600	526448000	8050	8050	8050	8050	0
440	20230705	125500	526448000	8050	8050	8050	8050	0
441	20230705	125400	526448000	8050	8050	8050	8050	0
442	20230705	125300	526448000	8050	8080	8080	8050	64
443	20230705	125200	525932600	8080	8080	8080	8080	100
444	20230705	125100	525124600	8090	8090	8090	8090	0
445	20230705	125000	525124600	8090	8090	8090	8090	0
446	20230705	124900	525124600	8090	8090	8090	8090	0
447	20230705	124800	525124600	8090	8090	8090	8090	12
448	20230705	124700	525027520	8090	8090	8090	8090	13
449	20230705	124600	524922350	8050	8050	8050	8050	65
450	20230705	124500	524399100	8050	8050	8050	8050	0
451	20230705	124400	524399100	8050	8050	8050	8050	0
452	20230705	124300	524399100	8050	8050	8050	8050	0
453	20230705	124200	524399100	8050	8050	8050	8050	10
454	20230705	124100	524318600	8050	8050	8050	8050	0
455	20230705	124000	524318600	8050	8050	8050	8050	0
456	20230705	123900	524318600	8050	8050	8050	8050	0
457	20230705	123800	524318600	8050	8050	8050	8050	0
458	20230705	123700	524318600	8050	8050	8050	8050	0
459	20230705	123600	524318600	8050	8050	8050	8050	130
460	20230705	123500	523272100	8050	8050	8050	8050	0
461	20230705	123400	523272100	8050	8050	8050	8050	0
462	20230705	123300	523272100	8050	8050	8050	8050	0
463	20230705	123200	523272100	8050	8050	8050	8050	0
464	20230705	123100	523272100	8050	8050	8050	8050	150
465	20230705	123000	522064600	8090	8090	8090	8090	0
466	20230705	122900	522064600	8090	8090	8090	8090	0
467	20230705	122800	522064600	8090	8090	8090	8090	1
468	20230705	122700	522056510	8050	8080	8080	8050	189
469	20230705	122600	520534880	8080	8080	8080	8080	87
470	20230705	122500	519831920	8080	8080	8080	8080	7
471	20230705	122400	519775360	8080	8080	8080	8080	5
472	20230705	122300	519734960	8080	8080	8080	8080	5
473	20230705	122200	519694560	8090	8090	8090	8090	0
474	20230705	122100	519694560	8090	8090	8090	8090	0
475	20230705	122000	519694560	8090	8090	8090	8090	0
476	20230705	121900	519694560	8090	8090	8090	8090	1
477	20230705	121800	519686470	8090	8090	8090	8090	0
478	20230705	121700	519686470	8090	8090	8090	8090	0
479	20230705	121600	519686470	8090	8090	8090	8090	1
480	20230705	121500	519678380	8050	8050	8050	8050	4
481	20230705	121400	519646180	8050	8050	8050	8050	159
482	20230705	121300	518366230	8050	8050	8050	8050	0
483	20230705	121200	518366230	8050	8050	8050	8050	211
484	20230705	121100	516667680	8050	8060	8060	8050	3
485	20230705	121000	516643520	8100	8100	8100	8100	0
486	20230705	120900	516643520	8100	8100	8100	8100	0
487	20230705	120800	516643520	8100	8100	8100	8100	13
488	20230705	120700	516538220	8100	8100	8100	8100	0
489	20230705	120600	516538220	8100	8060	8100	8040	901
490	20230705	120500	509283980	8100	8090	8100	8090	18
491	20230705	120400	509138350	8090	8090	8090	8090	0
492	20230705	120300	509138350	8090	8090	8090	8090	5
493	20230705	120200	509097900	8090	8090	8090	8090	2
494	20230705	120100	509081720	8060	8080	8080	8060	800
495	20230705	120000	502626470	8090	8090	8090	8090	0
496	20230705	115900	502626470	8090	8090	8090	8090	0
497	20230705	115800	502626470	8090	8090	8090	8090	0
498	20230705	115700	502626470	8090	8090	8090	8090	6
499	20230705	115600	502577930	8090	8090	8090	8090	0
500	20230705	115500	502577930	8090	8090	8090	8090	50
501	20230705	115400	502173430	8100	8100	8100	8100	0
502	20230705	115300	502173430	8100	8100	8100	8100	25
503	20230705	115200	501970930	8100	8100	8100	8100	1
504	20230705	115100	501962830	8100	8100	8100	8100	0
505	20230705	115000	501962830	8100	8100	8100	8100	0
506	20230705	114900	501962830	8100	8100	8100	8100	4
507	20230705	114800	501930430	8100	8110	8110	8100	554
508	20230705	114700	497442980	8110	8110	8110	8110	0
509	20230705	114600	497442980	8110	8110	8110	8110	0
510	20230705	114500	497442980	8110	8110	8110	8110	786
511	20230705	114400	491068520	8110	8110	8110	8110	7
512	20230705	114300	491011750	8110	8120	8120	8110	182
513	20230705	114200	489535720	8120	8110	8120	8110	10
514	20230705	114100	489454590	8110	8110	8110	8110	10
515	20230705	114000	489373490	8110	8120	8130	8110	181
516	20230705	113900	487904210	8120	8120	8120	8120	84
517	20230705	113800	487222130	8120	8120	8120	8120	433
518	20230705	113700	483706170	8130	8130	8130	8130	0
519	20230705	113600	483706170	8130	8130	8130	8130	54
520	20230705	113500	483267150	8130	8150	8150	8130	258
521	20230705	113400	481164710	8130	8130	8130	8130	63
522	20230705	113300	480652520	8150	8140	8150	8140	13
523	20230705	113200	480546600	8130	8130	8130	8130	3
524	20230705	113100	480522210	8150	8150	8150	8150	0
525	20230705	113000	480522210	8150	8120	8150	8120	101
526	20230705	112900	479699640	8120	8130	8140	8120	101
527	20230705	112800	478877990	8120	8130	8130	8120	13
528	20230705	112700	478772310	8120	8120	8120	8120	12
529	20230705	112600	478674870	8120	8120	8120	8120	1
530	20230705	112500	478666750	8130	8130	8130	8120	28
531	20230705	112400	478439120	8120	8120	8120	8120	0
532	20230705	112300	478439120	8120	8120	8120	8120	0
533	20230705	112200	478439120	8120	8120	8120	8120	20
534	20230705	112100	478276720	8130	8130	8130	8130	0
535	20230705	112000	478276720	8130	8130	8130	8130	2
536	20230705	111900	478260460	8120	8130	8130	8120	16
537	20230705	111800	478130390	8120	8120	8120	8120	50
538	20230705	111700	477724390	8120	8120	8120	8120	0
539	20230705	111600	477724390	8120	8120	8120	8120	20
540	20230705	111500	477561990	8120	8120	8120	8120	97
541	20230705	111400	476774350	8110	8110	8110	8110	2
542	20230705	111300	476758130	8120	8120	8120	8120	17
543	20230705	111200	476620090	8120	8120	8120	8120	0
544	20230705	111100	476620090	8120	8120	8120	8120	1
545	20230705	111000	476611970	8120	8120	8120	8120	0
546	20230705	110900	476611970	8120	8120	8120	8120	4
547	20230705	110800	476579490	8110	8110	8110	8110	0
548	20230705	110700	476579490	8110	8110	8110	8110	2
549	20230705	110600	476563270	8120	8120	8120	8120	7
550	20230705	110500	476506430	8120	8140	8140	8120	76
551	20230705	110400	475888330	8130	8130	8130	8130	1
552	20230705	110300	475880200	8130	8130	8130	8130	0
553	20230705	110200	475880200	8130	8130	8130	8130	0
554	20230705	110100	475880200	8130	8130	8130	8130	2
555	20230705	110000	475863940	8140	8130	8140	8130	20
556	20230705	105900	475701180	8140	8140	8140	8140	50
557	20230705	105800	475294180	8140	8120	8150	8120	79
558	20230705	105700	474651170	8120	8130	8130	8120	197
559	20230705	105600	473051400	8120	8120	8120	8120	198
560	20230705	105500	471443640	8120	8120	8120	8120	0
561	20230705	105400	471443640	8120	8130	8130	8120	5
562	20230705	105300	471403030	8130	8120	8130	8120	4
563	20230705	105200	471370520	8130	8130	8130	8120	501
564	20230705	105100	467301680	8130	8130	8130	8130	0
565	20230705	105000	467301680	8130	8130	8130	8130	0
566	20230705	104900	467301680	8130	8160	8160	8130	80
567	20230705	104800	466651020	8160	8120	8160	8120	231
568	20230705	104700	464770780	8140	8140	8140	8140	147
569	20230705	104600	463574200	8150	8150	8150	8150	10
570	20230705	104500	463492700	8140	8150	8150	8140	3
571	20230705	104400	463468260	8150	8150	8150	8150	0
572	20230705	104300	463468260	8150	8150	8150	8150	99
573	20230705	104200	462661410	8150	8150	8150	8150	0
574	20230705	104100	462661410	8150	8150	8150	8150	0
575	20230705	104000	462661410	8150	8150	8150	8150	69
576	20230705	103900	462099060	8150	8150	8150	8150	27
577	20230705	103800	461879010	8150	8150	8150	8150	4
578	20230705	103700	461846410	8150	8150	8150	8150	273
579	20230705	103600	459621460	8110	8130	8130	8110	420
580	20230705	103500	456212600	8110	8130	8130	8110	238
581	20230705	103400	454279010	8130	8130	8130	8130	1
582	20230705	103300	454270880	8130	8130	8130	8130	10
583	20230705	103200	454189580	8130	8130	8130	8130	6
584	20230705	103100	454140800	8130	8150	8150	8130	281
585	20230705	103000	451854670	8150	8160	8160	8150	155
586	20230705	102900	450591330	8160	8160	8160	8160	5
587	20230705	102800	450550530	8160	8160	8160	8160	119
588	20230705	102700	449579490	8160	8160	8160	8160	0
589	20230705	102600	449579490	8160	8160	8160	8160	0
590	20230705	102500	449579490	8160	8160	8160	8160	11
591	20230705	102400	449489730	8150	8150	8150	8150	0
592	20230705	102300	449489730	8150	8150	8150	8140	812
593	20230705	102200	442873930	8150	8160	8160	8150	200
594	20230705	102100	441243900	8200	8170	8200	8140	202
595	20230705	102000	439594560	8170	8150	8170	8150	431
596	20230705	101900	436077310	8160	8190	8190	8160	2326
597	20230705	101800	417079740	8180	8180	8180	8180	0
598	20230705	101700	417079740	8180	8180	8180	8180	0
599	20230705	101600	417079740	8180	8180	8180	8180	0
600	20230705	101500	417079740	8180	8190	8190	8180	51
601	20230705	101400	416662060	8180	8180	8180	8180	0
602	20230705	101300	416662060	8180	8180	8180	8180	6
603	20230705	101200	416612980	8170	8170	8170	8170	1
604	20230705	101100	416604810	8160	8170	8170	8160	3232
605	20230705	101000	390228020	8170	8170	8180	8170	73
606	20230705	100900	389631100	8170	8170	8180	8170	30
607	20230705	100800	389385910	8160	8160	8160	8160	1
608	20230705	100700	389377750	8160	8160	8160	8160	48
609	20230705	100600	388986070	8160	8150	8160	8150	173
610	20230705	100500	387574850	8160	8190	8190	8160	1108
611	20230705	100400	378523460	8190	8190	8190	8190	169
612	20230705	100300	377139350	8210	8210	8210	8210	0
613	20230705	100200	377139350	8210	8210	8210	8210	100
614	20230705	100100	376318350	8210	8210	8210	8210	1
615	20230705	100000	376310140	8190	8200	8200	8190	17
616	20230705	095900	376170750	8200	8210	8210	8200	519
617	20230705	095800	371914660	8200	8200	8210	8200	12
618	20230705	095700	371816240	8230	8230	8230	8230	14
619	20230705	095600	371701020	8240	8200	8240	8200	214
620	20230705	095500	369944780	8200	8210	8210	8200	500
621	20230705	095400	365842790	8210	8240	8240	8210	479
622	20230705	095300	361895860	8250	8240	8250	8240	307
623	20230705	095200	359365930	8240	8230	8240	8230	662
624	20230705	095100	353914210	8200	8200	8200	8200	252
625	20230705	095000	351847810	8200	8180	8200	8180	111
626	20230705	094900	350937630	8200	8200	8200	8180	106
627	20230705	094800	350069330	8200	8210	8210	8200	1137
628	20230705	094700	340743800	8230	8250	8250	8230	161
629	20230705	094600	339418230	8250	8230	8250	8230	229
630	20230705	094500	337530940	8230	8220	8230	8220	189
631	20230705	094400	335976090	8200	8230	8230	8200	611
632	20230705	094300	330947590	8230	8220	8230	8200	1239
633	20230705	094200	320769490	8220	8240	8240	8220	1069
634	20230705	094100	311970420	8230	8270	8270	8230	1264
635	20230705	094000	301546490	8270	8190	8280	8190	7264
636	20230705	093900	241571590	8190	8180	8230	8180	2745
637	20230705	093800	219009790	8180	8200	8220	8180	526
638	20230705	093700	214697860	8200	8200	8200	8190	1109
639	20230705	093600	205612430	8200	8190	8220	8180	1404
640	20230705	093500	194079140	8190	8150	8190	8150	1114
641	20230705	093400	184966810	8150	8170	8170	8150	539
642	20230705	093300	180571220	8170	8170	8170	8170	4
643	20230705	093200	180538540	8170	8170	8170	8170	74
644	20230705	093100	179933960	8190	8170	8190	8170	16
645	20230705	093000	179803220	8190	8170	8190	8170	18
646	20230705	092900	179656100	8170	8170	8170	8170	30
647	20230705	092800	179411000	8170	8180	8180	8170	12
648	20230705	092700	179312850	8170	8170	8170	8170	20
649	20230705	092600	179149450	8190	8200	8200	8160	569
650	20230705	092500	174502520	8200	8210	8210	8200	5
651	20230705	092400	174461480	8220	8210	8220	8210	5
652	20230705	092300	174420400	8220	8200	8220	8200	469
653	20230705	092200	170573900	8220	8220	8220	8220	0
654	20230705	092100	170573900	8220	8200	8220	8200	126
655	20230705	092000	169539160	8200	8210	8230	8200	1181
656	20230705	091900	159845580	8210	8210	8230	8210	192
657	20230705	091800	158268590	8200	8170	8200	8170	387
658	20230705	091700	155097590	8170	8170	8190	8170	311
659	20230705	091600	152553960	8170	8180	8180	8170	11
660	20230705	091500	152464040	8180	8180	8180	8150	305
661	20230705	091400	149972820	8180	8180	8180	8180	291
662	20230705	091300	147592440	8180	8210	8210	8180	2067
663	20230705	091200	130659330	8210	8210	8210	8210	120
664	20230705	091100	129674130	8240	8250	8250	8210	639
665	20230705	091000	124416300	8250	8230	8250	8230	1359
666	20230705	090900	113226420	8230	8250	8290	8180	1811
667	20230705	090800	98321120	8250	8240	8290	8190	4334
668	20230705	090700	62614850	8240	8070	8240	8060	3824
669	20230705	090600	31584470	8070	8070	8070	8070	423
670	20230705	090500	28170860	8080	8080	8080	8080	5
671	20230705	090400	28130460	8070	8070	8070	8070	40
672	20230705	090300	27807660	8080	8070	8080	8070	133
673	20230705	090200	26733120	8070	8070	8070	8070	364
674	20230705	090100	23795640	8060	8040	8060	8040	481
675	20230705	090000	19924560	8040	8010	8100	8010	2483