KissMeData/309930/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	204700	516016550	4750	4750	4750	4750	9340
3	20230705	204600	516016550	4750	4750	4750	4750	0
4	20230705	204500	516016550	4750	4750	4750	4750	0
5	20230705	204400	516016550	4750	4750	4750	4750	0
6	20230705	204300	516016550	4750	4750	4750	4750	0
7	20230705	204200	516016550	4750	4750	4750	4750	0
8	20230705	204100	516016550	4750	4750	4750	4750	0
9	20230705	204000	516016550	4750	4750	4750	4750	0
10	20230705	203900	516016550	4750	4750	4750	4750	0
11	20230705	203800	516016550	4750	4750	4750	4750	0
12	20230705	203700	516016550	4750	4750	4750	4750	0
13	20230705	203600	516016550	4750	4750	4750	4750	0
14	20230705	203500	516016550	4750	4750	4750	4750	0
15	20230705	203400	516016550	4750	4750	4750	4750	0
16	20230705	203300	516016550	4750	4750	4750	4750	0
17	20230705	203200	516016550	4750	4750	4750	4750	0
18	20230705	203100	516016550	4750	4750	4750	4750	0
19	20230705	203000	516016550	4750	4750	4750	4750	0
20	20230705	202900	516016550	4750	4750	4750	4750	0
21	20230705	202800	516016550	4750	4750	4750	4750	0
22	20230705	202700	516016550	4750	4750	4750	4750	0
23	20230705	202600	516016550	4750	4750	4750	4750	0
24	20230705	202500	516016550	4750	4750	4750	4750	0
25	20230705	202400	516016550	4750	4750	4750	4750	0
26	20230705	202300	516016550	4750	4750	4750	4750	0
27	20230705	202200	516016550	4750	4750	4750	4750	0
28	20230705	202100	516016550	4750	4750	4750	4750	0
29	20230705	202000	516016550	4750	4750	4750	4750	0
30	20230705	201900	516016550	4750	4750	4750	4750	0
31	20230705	201800	516016550	4750	4750	4750	4750	0
32	20230705	201700	516016550	4750	4750	4750	4750	9340
33	20230705	201600	516016550	4750	4750	4750	4750	0
34	20230705	201500	516016550	4750	4750	4750	4750	0
35	20230705	201400	516016550	4750	4750	4750	4750	0
36	20230705	201300	516016550	4750	4750	4750	4750	0
37	20230705	201200	516016550	4750	4750	4750	4750	0
38	20230705	201100	516016550	4750	4750	4750	4750	0
39	20230705	201000	516016550	4750	4750	4750	4750	0
40	20230705	200900	516016550	4750	4750	4750	4750	0
41	20230705	200800	516016550	4750	4750	4750	4750	0
42	20230705	200700	516016550	4750	4750	4750	4750	0
43	20230705	200600	516016550	4750	4750	4750	4750	0
44	20230705	200500	516016550	4750	4750	4750	4750	0
45	20230705	200400	516016550	4750	4750	4750	4750	0
46	20230705	200300	516016550	4750	4750	4750	4750	0
47	20230705	200200	516016550	4750	4750	4750	4750	0
48	20230705	200100	516016550	4750	4750	4750	4750	0
49	20230705	200000	516016550	4750	4750	4750	4750	0
50	20230705	195900	516016550	4750	4750	4750	4750	0
51	20230705	195800	516016550	4750	4750	4750	4750	0
52	20230705	195700	516016550	4750	4750	4750	4750	0
53	20230705	195600	516016550	4750	4750	4750	4750	0
54	20230705	195500	516016550	4750	4750	4750	4750	0
55	20230705	195400	516016550	4750	4750	4750	4750	0
56	20230705	195300	516016550	4750	4750	4750	4750	0
57	20230705	195200	516016550	4750	4750	4750	4750	0
58	20230705	195100	516016550	4750	4750	4750	4750	0
59	20230705	195000	516016550	4750	4750	4750	4750	0
60	20230705	194900	516016550	4750	4750	4750	4750	0
61	20230705	194800	516016550	4750	4750	4750	4750	0
62	20230705	194700	516016550	4750	4750	4750	4750	9340
63	20230705	194600	516016550	4750	4750	4750	4750	0
64	20230705	194500	516016550	4750	4750	4750	4750	0
65	20230705	194400	516016550	4750	4750	4750	4750	0
66	20230705	194300	516016550	4750	4750	4750	4750	0
67	20230705	194200	516016550	4750	4750	4750	4750	0
68	20230705	194100	516016550	4750	4750	4750	4750	0
69	20230705	194000	516016550	4750	4750	4750	4750	0
70	20230705	193900	516016550	4750	4750	4750	4750	0
71	20230705	193800	516016550	4750	4750	4750	4750	0
72	20230705	193700	516016550	4750	4750	4750	4750	0
73	20230705	193600	516016550	4750	4750	4750	4750	0
74	20230705	193500	516016550	4750	4750	4750	4750	0
75	20230705	193400	516016550	4750	4750	4750	4750	0
76	20230705	193300	516016550	4750	4750	4750	4750	0
77	20230705	193200	516016550	4750	4750	4750	4750	0
78	20230705	193100	516016550	4750	4750	4750	4750	0
79	20230705	193000	516016550	4750	4750	4750	4750	0
80	20230705	192900	516016550	4750	4750	4750	4750	0
81	20230705	192800	516016550	4750	4750	4750	4750	0
82	20230705	192700	516016550	4750	4750	4750	4750	0
83	20230705	192600	516016550	4750	4750	4750	4750	0
84	20230705	192500	516016550	4750	4750	4750	4750	0
85	20230705	192400	516016550	4750	4750	4750	4750	0
86	20230705	192300	516016550	4750	4750	4750	4750	0
87	20230705	192200	516016550	4750	4750	4750	4750	0
88	20230705	192100	516016550	4750	4750	4750	4750	0
89	20230705	192000	516016550	4750	4750	4750	4750	0
90	20230705	191900	516016550	4750	4750	4750	4750	0
91	20230705	191800	516016550	4750	4750	4750	4750	0
92	20230705	191700	516016550	4750	4750	4750	4750	9340
93	20230705	191600	516016550	4750	4750	4750	4750	0
94	20230705	191500	516016550	4750	4750	4750	4750	0
95	20230705	191400	516016550	4750	4750	4750	4750	0
96	20230705	191300	516016550	4750	4750	4750	4750	0
97	20230705	191200	516016550	4750	4750	4750	4750	0
98	20230705	191100	516016550	4750	4750	4750	4750	0
99	20230705	191000	516016550	4750	4750	4750	4750	0
100	20230705	190900	516016550	4750	4750	4750	4750	0
101	20230705	190800	516016550	4750	4750	4750	4750	0
102	20230705	190700	516016550	4750	4750	4750	4750	0
103	20230705	190600	516016550	4750	4750	4750	4750	0
104	20230705	190500	516016550	4750	4750	4750	4750	0
105	20230705	190400	516016550	4750	4750	4750	4750	0
106	20230705	190300	516016550	4750	4750	4750	4750	0
107	20230705	190200	516016550	4750	4750	4750	4750	0
108	20230705	190100	516016550	4750	4750	4750	4750	0
109	20230705	190000	516016550	4750	4750	4750	4750	0
110	20230705	185900	516016550	4750	4750	4750	4750	0
111	20230705	185800	516016550	4750	4750	4750	4750	0
112	20230705	185700	516016550	4750	4750	4750	4750	0
113	20230705	185600	516016550	4750	4750	4750	4750	0
114	20230705	185500	516016550	4750	4750	4750	4750	0
115	20230705	185400	516016550	4750	4750	4750	4750	0
116	20230705	185300	516016550	4750	4750	4750	4750	0
117	20230705	185200	516016550	4750	4750	4750	4750	0
118	20230705	185100	516016550	4750	4750	4750	4750	0
119	20230705	185000	516016550	4750	4750	4750	4750	0
120	20230705	184900	516016550	4750	4750	4750	4750	0
121	20230705	184800	516016550	4750	4750	4750	4750	0
122	20230705	184700	516016550	4750	4750	4750	4750	9340
123	20230705	184600	516016550	4750	4750	4750	4750	0
124	20230705	184500	516016550	4750	4750	4750	4750	0
125	20230705	184400	516016550	4750	4750	4750	4750	0
126	20230705	184300	516016550	4750	4750	4750	4750	0
127	20230705	184200	516016550	4750	4750	4750	4750	0
128	20230705	184100	516016550	4750	4750	4750	4750	0
129	20230705	184000	516016550	4750	4750	4750	4750	0
130	20230705	183900	516016550	4750	4750	4750	4750	0
131	20230705	183800	516016550	4750	4750	4750	4750	0
132	20230705	183700	516016550	4750	4750	4750	4750	0
133	20230705	183600	516016550	4750	4750	4750	4750	0
134	20230705	183500	516016550	4750	4750	4750	4750	0
135	20230705	183400	516016550	4750	4750	4750	4750	0
136	20230705	183300	516016550	4750	4750	4750	4750	0
137	20230705	183200	516016550	4750	4750	4750	4750	0
138	20230705	183100	516016550	4750	4750	4750	4750	0
139	20230705	183000	516016550	4750	4750	4750	4750	0
140	20230705	182900	516016550	4750	4750	4750	4750	0
141	20230705	182800	516016550	4750	4750	4750	4750	0
142	20230705	182700	516016550	4750	4750	4750	4750	0
143	20230705	182600	516016550	4750	4750	4750	4750	0
144	20230705	182500	516016550	4750	4750	4750	4750	0
145	20230705	182400	516016550	4750	4750	4750	4750	0
146	20230705	182300	516016550	4750	4750	4750	4750	0
147	20230705	182200	516016550	4750	4750	4750	4750	0
148	20230705	182100	516016550	4750	4750	4750	4750	0
149	20230705	182000	516016550	4750	4750	4750	4750	0
150	20230705	181900	516016550	4750	4750	4750	4750	0
151	20230705	181800	516016550	4750	4750	4750	4750	0
152	20230705	181700	516016550	4750	4750	4750	4750	9340
153	20230705	181600	516016550	4750	4750	4750	4750	0
154	20230705	181500	516016550	4750	4750	4750	4750	0
155	20230705	181400	516016550	4750	4750	4750	4750	0
156	20230705	181300	516016550	4750	4750	4750	4750	0
157	20230705	181200	516016550	4750	4750	4750	4750	0
158	20230705	181100	516016550	4750	4750	4750	4750	0
159	20230705	181000	516016550	4750	4750	4750	4750	0
160	20230705	180900	516016550	4750	4750	4750	4750	0
161	20230705	180800	516016550	4750	4750	4750	4750	0
162	20230705	180700	516016550	4750	4750	4750	4750	0
163	20230705	180600	516016550	4750	4750	4750	4750	0
164	20230705	180500	516016550	4750	4750	4750	4750	0
165	20230705	180400	516016550	4750	4750	4750	4750	0
166	20230705	180300	516016550	4750	4750	4750	4750	0
167	20230705	180200	516016550	4750	4750	4750	4750	0
168	20230705	180100	516016550	4750	4750	4750	4750	0
169	20230705	180000	516016550	4750	4750	4750	4750	0
170	20230705	175900	516016550	4750	4750	4750	4750	0
171	20230705	175800	516016550	4750	4750	4750	4750	0
172	20230705	175700	516016550	4750	4750	4750	4750	0
173	20230705	175600	516016550	4750	4750	4750	4750	0
174	20230705	175500	516016550	4750	4750	4750	4750	0
175	20230705	175400	516016550	4750	4750	4750	4750	0
176	20230705	175300	516016550	4750	4750	4750	4750	0
177	20230705	175200	516016550	4750	4750	4750	4750	0
178	20230705	175100	516016550	4750	4750	4750	4750	0
179	20230705	175000	516016550	4750	4750	4750	4750	0
180	20230705	174900	516016550	4750	4750	4750	4750	0
181	20230705	174800	516016550	4750	4750	4750	4750	0
182	20230705	174700	516016550	4750	4750	4750	4750	9340
183	20230705	174600	516016550	4750	4750	4750	4750	0
184	20230705	174500	516016550	4750	4750	4750	4750	0
185	20230705	174400	516016550	4750	4750	4750	4750	0
186	20230705	174300	516016550	4750	4750	4750	4750	0
187	20230705	174200	516016550	4750	4750	4750	4750	0
188	20230705	174100	516016550	4750	4750	4750	4750	0
189	20230705	174000	516016550	4750	4750	4750	4750	0
190	20230705	173900	516016550	4750	4750	4750	4750	0
191	20230705	173800	516016550	4750	4750	4750	4750	0
192	20230705	173700	516016550	4750	4750	4750	4750	0
193	20230705	173600	516016550	4750	4750	4750	4750	0
194	20230705	173500	516016550	4750	4750	4750	4750	0
195	20230705	173400	516016550	4750	4750	4750	4750	0
196	20230705	173300	516016550	4750	4750	4750	4750	0
197	20230705	173200	516016550	4750	4750	4750	4750	0
198	20230705	173100	516016550	4750	4750	4750	4750	0
199	20230705	173000	516016550	4750	4750	4750	4750	0
200	20230705	172900	516016550	4750	4750	4750	4750	0
201	20230705	172800	516016550	4750	4750	4750	4750	0
202	20230705	172700	516016550	4750	4750	4750	4750	0
203	20230705	172600	516016550	4750	4750	4750	4750	0
204	20230705	172500	516016550	4750	4750	4750	4750	0
205	20230705	172400	516016550	4750	4750	4750	4750	0
206	20230705	172300	516016550	4750	4750	4750	4750	0
207	20230705	172200	516016550	4750	4750	4750	4750	0
208	20230705	172100	516016550	4750	4750	4750	4750	0
209	20230705	172000	516016550	4750	4750	4750	4750	0
210	20230705	171900	516016550	4750	4750	4750	4750	0
211	20230705	171800	516016550	4750	4750	4750	4750	0
212	20230705	171700	516016550	4750	4750	4750	4750	9340
213	20230705	171600	516016550	4750	4750	4750	4750	0
214	20230705	171500	516016550	4750	4750	4750	4750	0
215	20230705	171400	516016550	4750	4750	4750	4750	0
216	20230705	171300	516016550	4750	4750	4750	4750	0
217	20230705	171200	516016550	4750	4750	4750	4750	0
218	20230705	171100	516016550	4750	4750	4750	4750	0
219	20230705	171000	516016550	4750	4750	4750	4750	0
220	20230705	170900	516016550	4750	4750	4750	4750	0
221	20230705	170800	516016550	4750	4750	4750	4750	0
222	20230705	170700	516016550	4750	4750	4750	4750	0
223	20230705	170600	516016550	4750	4750	4750	4750	0
224	20230705	170500	516016550	4750	4750	4750	4750	0
225	20230705	170400	516016550	4750	4750	4750	4750	0
226	20230705	170300	516016550	4750	4750	4750	4750	0
227	20230705	170200	516016550	4750	4750	4750	4750	0
228	20230705	170100	516016550	4750	4750	4750	4750	0
229	20230705	170000	516016550	4750	4750	4750	4750	0
230	20230705	165900	516016550	4750	4750	4750	4750	0
231	20230705	165800	516016550	4750	4750	4750	4750	0
232	20230705	165700	516016550	4750	4750	4750	4750	0
233	20230705	165600	516016550	4750	4750	4750	4750	0
234	20230705	165500	516016550	4750	4750	4750	4750	0
235	20230705	165400	516016550	4750	4750	4750	4750	0
236	20230705	165300	516016550	4750	4750	4750	4750	0
237	20230705	165200	516016550	4750	4750	4750	4750	0
238	20230705	165100	516016550	4750	4750	4750	4750	0
239	20230705	165000	516016550	4750	4750	4750	4750	0
240	20230705	164900	516016550	4750	4750	4750	4750	0
241	20230705	164800	516016550	4750	4750	4750	4750	0
242	20230705	164700	516016550	4750	4750	4750	4750	9340
243	20230705	164600	516016550	4750	4750	4750	4750	0
244	20230705	164500	516016550	4750	4750	4750	4750	0
245	20230705	164400	516016550	4750	4750	4750	4750	0
246	20230705	164300	516016550	4750	4750	4750	4750	0
247	20230705	164200	516016550	4750	4750	4750	4750	0
248	20230705	164100	516016550	4750	4750	4750	4750	0
249	20230705	164000	516016550	4750	4750	4750	4750	0
250	20230705	163900	516016550	4750	4750	4750	4750	0
251	20230705	163800	516016550	4750	4750	4750	4750	0
252	20230705	163700	516016550	4750	4750	4750	4750	0
253	20230705	163600	516016550	4750	4750	4750	4750	0
254	20230705	163500	516016550	4750	4750	4750	4750	0
255	20230705	163400	516016550	4750	4750	4750	4750	0
256	20230705	163300	516016550	4750	4750	4750	4750	0
257	20230705	163200	516016550	4750	4750	4750	4750	0
258	20230705	163100	516016550	4750	4750	4750	4750	0
259	20230705	163000	516016550	4750	4750	4750	4750	0
260	20230705	162900	516016550	4750	4750	4750	4750	0
261	20230705	162800	516016550	4750	4750	4750	4750	0
262	20230705	162700	516016550	4750	4750	4750	4750	0
263	20230705	162600	516016550	4750	4750	4750	4750	0
264	20230705	162500	516016550	4750	4750	4750	4750	0
265	20230705	162400	516016550	4750	4750	4750	4750	0
266	20230705	162300	516016550	4750	4750	4750	4750	0
267	20230705	162200	516016550	4750	4750	4750	4750	0
268	20230705	162100	516016550	4750	4750	4750	4750	0
269	20230705	162000	516016550	4750	4750	4750	4750	0
270	20230705	161900	516016550	4750	4750	4750	4750	0
271	20230705	161800	516016550	4750	4750	4750	4750	0
272	20230705	161700	516016550	4750	4750	4750	4750	9340
273	20230705	161600	516016550	4750	4750	4750	4750	0
274	20230705	161500	516016550	4750	4750	4750	4750	0
275	20230705	161400	516016550	4750	4750	4750	4750	0
276	20230705	161300	516016550	4750	4750	4750	4750	0
277	20230705	161200	516016550	4750	4750	4750	4750	0
278	20230705	161100	516016550	4750	4750	4750	4750	0
279	20230705	161000	516016550	4750	4750	4750	4750	0
280	20230705	160900	516016550	4750	4750	4750	4750	0
281	20230705	160800	516016550	4750	4750	4750	4750	0
282	20230705	160700	516016550	4750	4750	4750	4750	0
283	20230705	160600	516016550	4750	4750	4750	4750	0
284	20230705	160500	516016550	4750	4750	4750	4750	0
285	20230705	160400	516016550	4750	4750	4750	4750	0
286	20230705	160300	516016550	4750	4750	4750	4750	0
287	20230705	160200	516016550	4750	4750	4750	4750	0
288	20230705	160100	516016550	4750	4750	4750	4750	0
289	20230705	160000	516016550	4750	4750	4750	4750	0
290	20230705	155900	516016550	4750	4750	4750	4750	0
291	20230705	155800	516016550	4750	4750	4750	4750	0
292	20230705	155700	516016550	4750	4750	4750	4750	0
293	20230705	155600	516016550	4750	4750	4750	4750	0
294	20230705	155500	516016550	4750	4750	4750	4750	0
295	20230705	155400	516016550	4750	4750	4750	4750	0
296	20230705	155300	516016550	4750	4750	4750	4750	0
297	20230705	155200	516016550	4750	4750	4750	4750	0
298	20230705	155100	516016550	4750	4750	4750	4750	0
299	20230705	155000	516016550	4750	4750	4750	4750	0
300	20230705	154900	516016550	4750	4750	4750	4750	0
301	20230705	154800	516016550	4750	4750	4750	4750	0
302	20230705	154700	516016550	4750	4750	4750	4750	9340
303	20230705	154600	516016550	4750	4750	4750	4750	0
304	20230705	154500	516016550	4750	4750	4750	4750	0
305	20230705	154400	516016550	4750	4750	4750	4750	0
306	20230705	154300	516016550	4750	4750	4750	4750	0
307	20230705	154200	516016550	4750	4750	4750	4750	0
308	20230705	154100	516016550	4750	4750	4750	4750	0
309	20230705	154000	516016550	4750	4750	4750	4750	0
310	20230705	153900	516016550	4750	4750	4750	4750	0
311	20230705	153800	516016550	4750	4750	4750	4750	0
312	20230705	153700	516016550	4750	4750	4750	4750	0
313	20230705	153600	516016550	4750	4750	4750	4750	0
314	20230705	153500	516016550	4750	4750	4750	4750	0
315	20230705	153400	516016550	4750	4750	4750	4750	0
316	20230705	153300	516016550	4750	4750	4750	4750	0
317	20230705	153200	516016550	4750	4750	4750	4750	0
318	20230705	153100	516016550	4750	4750	4750	4750	0
319	20230705	153000	516016550	4750	4750	4750	4750	9340
320	20230705	152900	471651550	4775	4775	4775	4775	0
321	20230705	152800	471651550	4775	4775	4775	4775	0
322	20230705	152700	471651550	4775	4775	4775	4775	0
323	20230705	152600	471651550	4775	4775	4775	4775	0
324	20230705	152500	471651550	4775	4775	4775	4775	0
325	20230705	152400	471651550	4775	4775	4775	4775	0
326	20230705	152300	471651550	4775	4775	4775	4775	0
327	20230705	152200	471651550	4775	4775	4775	4775	0
328	20230705	152100	471651550	4775	4775	4775	4775	0
329	20230705	152000	471651550	4775	4775	4775	4775	0
330	20230705	151900	471651550	4775	4775	4775	4775	616
331	20230705	151800	468710150	4805	4805	4805	4805	0
332	20230705	151700	468710150	4805	4805	4805	4805	5
333	20230705	151600	468686125	4805	4815	4815	4770	706
334	20230705	151500	465314995	4770	4830	4840	4770	2576
335	20230705	151400	452990510	4830	4830	4830	4830	1
336	20230705	151300	452985680	4850	4850	4850	4850	0
337	20230705	151200	452985680	4850	4835	4850	4835	50
338	20230705	151100	452743870	4835	4835	4835	4835	0
339	20230705	151000	452743870	4835	4835	4835	4835	0
340	20230705	150900	452743870	4835	4835	4835	4835	0
341	20230705	150800	452743870	4835	4835	4835	4835	0
342	20230705	150700	452743870	4835	4825	4835	4825	53
343	20230705	150600	452488115	4825	4825	4825	4825	0
344	20230705	150500	452488115	4825	4825	4825	4825	0
345	20230705	150400	452488115	4825	4825	4825	4825	0
346	20230705	150300	452488115	4825	4825	4825	4825	0
347	20230705	150200	452488115	4825	4825	4825	4825	0
348	20230705	150100	452488115	4825	4825	4825	4825	0
349	20230705	150000	452488115	4825	4800	4825	4800	106
350	20230705	145900	451979220	4800	4800	4800	4800	0
351	20230705	145800	451979220	4800	4790	4800	4790	44
352	20230705	145700	451768405	4795	4795	4795	4795	0
353	20230705	145600	451768405	4795	4790	4795	4790	3
354	20230705	145500	451754030	4800	4795	4800	4795	55
355	20230705	145400	451490300	4795	4795	4795	4795	949
356	20230705	145300	446939845	4800	4800	4800	4800	0
357	20230705	145200	446939845	4800	4800	4800	4800	10
358	20230705	145100	446891845	4800	4800	4800	4800	2
359	20230705	145000	446882245	4800	4785	4800	4780	703
360	20230705	144900	443521795	4785	4785	4785	4785	44
361	20230705	144800	443311255	4780	4780	4780	4780	0
362	20230705	144700	443311255	4780	4785	4785	4775	236
363	20230705	144600	442182410	4785	4775	4785	4775	352
364	20230705	144500	440500060	4775	4790	4790	4775	640
365	20230705	144400	437441140	4790	4790	4790	4785	912
366	20230705	144300	433077135	4790	4795	4795	4790	518
367	20230705	144200	430595425	4825	4825	4825	4825	0
368	20230705	144100	430595425	4825	4815	4825	4815	26
369	20230705	144000	430470185	4795	4815	4815	4795	416
370	20230705	143900	428475445	4805	4805	4805	4805	0
371	20230705	143800	428475445	4805	4810	4810	4805	502
372	20230705	143700	426062835	4815	4800	4815	4800	299
373	20230705	143600	424626240	4805	4805	4805	4795	667
374	20230705	143500	421424235	4805	4805	4805	4805	544
375	20230705	143400	418810315	4810	4810	4810	4810	100
376	20230705	143300	418329315	4810	4815	4815	4810	399
377	20230705	143200	416409625	4815	4815	4815	4815	0
378	20230705	143100	416409625	4815	4815	4815	4815	98
379	20230705	143000	415937755	4865	4865	4865	4865	0
380	20230705	142900	415937755	4865	4865	4865	4865	0
381	20230705	142800	415937755	4865	4825	4865	4825	100
382	20230705	142700	415453515	4820	4820	4820	4820	482
383	20230705	142600	413130275	4825	4820	4825	4820	33
384	20230705	142500	412971115	4830	4830	4830	4820	353
385	20230705	142400	411266660	4835	4835	4835	4835	1
386	20230705	142300	411261825	4865	4835	4865	4835	199
387	20230705	142200	410296715	4835	4845	4845	4835	531
388	20230705	142100	407729080	4845	4850	4865	4845	105
389	20230705	142000	407219155	4860	4835	4860	4835	197
390	20230705	141900	406266610	4870	4870	4870	4870	0
391	20230705	141800	406266610	4870	4870	4870	4870	0
392	20230705	141700	406266610	4870	4870	4870	4870	0
393	20230705	141600	406266610	4870	4870	4870	4870	0
394	20230705	141500	406266610	4870	4870	4870	4870	0
395	20230705	141400	406266610	4870	4870	4870	4870	1
396	20230705	141300	406261740	4880	4880	4880	4880	0
397	20230705	141200	406261740	4880	4880	4880	4880	0
398	20230705	141100	406261740	4880	4860	4880	4860	100
399	20230705	141000	405775110	4865	4865	4865	4865	0
400	20230705	140900	405775110	4865	4865	4865	4865	0
401	20230705	140800	405775110	4865	4865	4865	4865	0
402	20230705	140700	405775110	4865	4865	4865	4865	0
403	20230705	140600	405775110	4865	4865	4865	4865	700
404	20230705	140500	402369610	4870	4870	4870	4870	0
405	20230705	140400	402369610	4870	4860	4870	4860	12
406	20230705	140300	402311180	4870	4860	4870	4860	100
407	20230705	140200	401824710	4870	4870	4870	4870	500
408	20230705	140100	399389710	4880	4880	4880	4880	0
409	20230705	140000	399389710	4880	4855	4880	4855	421
410	20230705	135900	397339170	4860	4845	4860	4845	300
411	20230705	135800	395883660	4855	4855	4855	4855	0
412	20230705	135700	395883660	4855	4830	4855	4830	2100
413	20230705	135600	385708715	4845	4840	4845	4835	560
414	20230705	135500	382998105	4820	4810	4840	4810	105
415	20230705	135400	382491075	4825	4845	4845	4820	366
416	20230705	135300	380723275	4845	4845	4845	4845	0
417	20230705	135200	380723275	4845	4840	4845	4840	20
418	20230705	135100	380626435	4840	4840	4840	4840	0
419	20230705	135000	380626435	4840	4840	4840	4840	0
420	20230705	134900	380626435	4840	4840	4840	4840	0
421	20230705	134800	380626435	4840	4825	4840	4825	203
422	20230705	134700	379645510	4825	4825	4825	4825	97
423	20230705	134600	379177485	4830	4830	4830	4830	510
424	20230705	134500	376714185	4825	4825	4825	4825	0
425	20230705	134400	376714185	4825	4825	4825	4825	200
426	20230705	134300	375749185	4845	4825	4845	4825	500
427	20230705	134200	373332415	4820	4820	4820	4820	200
428	20230705	134100	372368415	4820	4820	4820	4820	299
429	20230705	134000	370927235	4825	4825	4825	4825	0
430	20230705	133900	370927235	4825	4825	4825	4825	0
431	20230705	133800	370927235	4825	4825	4825	4825	0
432	20230705	133700	370927235	4825	4825	4825	4825	0
433	20230705	133600	370927235	4825	4825	4825	4825	0
434	20230705	133500	370927235	4825	4825	4825	4825	0
435	20230705	133400	370927235	4825	4825	4825	4825	0
436	20230705	133300	370927235	4825	4825	4825	4825	0
437	20230705	133200	370927235	4825	4825	4825	4825	0
438	20230705	133100	370927235	4825	4825	4825	4825	0
439	20230705	133000	370927235	4825	4825	4825	4825	0
440	20230705	132900	370927235	4825	4825	4825	4825	0
441	20230705	132800	370927235	4825	4825	4825	4825	1
442	20230705	132700	370922410	4805	4805	4805	4805	0
443	20230705	132600	370922410	4805	4805	4805	4805	43
444	20230705	132500	370715795	4825	4825	4825	4825	9
445	20230705	132400	370672370	4805	4805	4805	4805	0
446	20230705	132300	370672370	4805	4805	4805	4805	1
447	20230705	132200	370667565	4825	4825	4825	4825	10
448	20230705	132100	370619315	4805	4805	4805	4805	0
449	20230705	132000	370619315	4805	4805	4805	4805	0
450	20230705	131900	370619315	4805	4805	4805	4805	0
451	20230705	131800	370619315	4805	4805	4805	4805	0
452	20230705	131700	370619315	4805	4805	4805	4805	0
453	20230705	131600	370619315	4805	4805	4805	4805	395
454	20230705	131500	368721340	4845	4845	4845	4845	0
455	20230705	131400	368721340	4845	4815	4845	4815	130
456	20230705	131300	368094005	4845	4845	4845	4845	0
457	20230705	131200	368094005	4845	4845	4845	4845	0
458	20230705	131100	368094005	4845	4835	4845	4835	210
459	20230705	131000	367078580	4835	4835	4835	4835	0
460	20230705	130900	367078580	4835	4835	4835	4835	0
461	20230705	130800	367078580	4835	4835	4835	4835	0
462	20230705	130700	367078580	4835	4835	4835	4835	1
463	20230705	130600	367073745	4835	4835	4835	4835	0
464	20230705	130500	367073745	4835	4835	4835	4835	0
465	20230705	130400	367073745	4835	4835	4835	4835	0
466	20230705	130300	367073745	4835	4835	4835	4835	0
467	20230705	130200	367073745	4835	4835	4835	4835	10
468	20230705	130100	367025395	4800	4800	4800	4800	0
469	20230705	130000	367025395	4800	4820	4825	4800	201
470	20230705	125900	366056235	4825	4825	4825	4825	0
471	20230705	125800	366056235	4825	4825	4825	4825	0
472	20230705	125700	366056235	4825	4825	4825	4825	0
473	20230705	125600	366056235	4825	4825	4825	4825	0
474	20230705	125500	366056235	4825	4825	4825	4825	0
475	20230705	125400	366056235	4825	4795	4825	4795	11
476	20230705	125300	366003190	4800	4800	4800	4800	1033
477	20230705	125200	361044790	4830	4830	4830	4830	0
478	20230705	125100	361044790	4830	4830	4830	4830	0
479	20230705	125000	361044790	4830	4830	4830	4830	0
480	20230705	124900	361044790	4830	4830	4830	4830	0
481	20230705	124800	361044790	4830	4830	4830	4830	0
482	20230705	124700	361044790	4830	4830	4830	4830	0
483	20230705	124600	361044790	4830	4830	4830	4830	0
484	20230705	124500	361044790	4830	4830	4830	4830	500
485	20230705	124400	358629790	4845	4845	4845	4845	0
486	20230705	124300	358629790	4845	4845	4845	4845	0
487	20230705	124200	358629790	4845	4845	4845	4845	0
488	20230705	124100	358629790	4845	4830	4845	4830	160
489	20230705	124000	357855850	4830	4830	4830	4830	0
490	20230705	123900	357855850	4830	4830	4830	4830	0
491	20230705	123800	357855850	4830	4830	4830	4830	0
492	20230705	123700	357855850	4830	4830	4830	4830	0
493	20230705	123600	357855850	4830	4825	4830	4820	20
494	20230705	123500	357759335	4800	4800	4800	4800	22
495	20230705	123400	357653735	4840	4840	4840	4840	0
496	20230705	123300	357653735	4840	4840	4840	4840	0
497	20230705	123200	357653735	4840	4840	4840	4840	0
498	20230705	123100	357653735	4840	4840	4840	4840	0
499	20230705	123000	357653735	4840	4810	4840	4790	231
500	20230705	122900	356541720	4810	4810	4810	4810	0
501	20230705	122800	356541720	4810	4805	4810	4805	100
502	20230705	122700	356060860	4775	4775	4775	4775	0
503	20230705	122600	356060860	4775	4780	4780	4775	58
504	20230705	122500	355783625	4805	4805	4805	4805	0
505	20230705	122400	355783625	4805	4805	4805	4805	0
506	20230705	122300	355783625	4805	4810	4810	4805	328
507	20230705	122200	354206445	4805	4805	4805	4805	0
508	20230705	122100	354206445	4805	4805	4805	4805	0
509	20230705	122000	354206445	4805	4805	4805	4805	0
510	20230705	121900	354206445	4805	4815	4815	4805	4887
511	20230705	121800	330711535	4815	4815	4815	4815	1
512	20230705	121700	330706720	4810	4810	4810	4810	0
513	20230705	121600	330706720	4810	4810	4810	4810	0
514	20230705	121500	330706720	4810	4810	4810	4810	0
515	20230705	121400	330706720	4810	4810	4810	4810	1
516	20230705	121300	330701910	4840	4840	4840	4840	0
517	20230705	121200	330701910	4840	4840	4840	4840	0
518	20230705	121100	330701910	4840	4840	4840	4840	0
519	20230705	121000	330701910	4840	4840	4840	4840	0
520	20230705	120900	330701910	4840	4840	4840	4840	0
521	20230705	120800	330701910	4840	4840	4840	4840	0
522	20230705	120700	330701910	4840	4840	4840	4840	0
523	20230705	120600	330701910	4840	4840	4840	4840	0
524	20230705	120500	330701910	4840	4840	4840	4840	0
525	20230705	120400	330701910	4840	4840	4840	4840	0
526	20230705	120300	330701910	4840	4840	4840	4840	0
527	20230705	120200	330701910	4840	4840	4840	4840	0
528	20230705	120100	330701910	4840	4835	4840	4800	864
529	20230705	120000	326522940	4900	4825	4900	4825	3000
530	20230705	115900	311892485	4830	4815	4845	4775	3045
531	20230705	115800	297188075	4815	4765	4815	4765	2379
532	20230705	115700	285762975	4765	4765	4765	4765	0
533	20230705	115600	285762975	4765	4765	4765	4765	0
534	20230705	115500	285762975	4765	4765	4765	4765	0
535	20230705	115400	285762975	4765	4765	4765	4765	7
536	20230705	115300	285729620	4765	4765	4765	4765	5
537	20230705	115200	285705795	4735	4740	4740	4735	195
538	20230705	115100	284782205	4740	4740	4740	4740	1391
539	20230705	115000	278188865	4740	4750	4770	4740	3010
540	20230705	114900	263912675	4750	4755	4755	4750	2000
541	20230705	114800	254410705	4760	4760	4760	4760	0
542	20230705	114700	254410705	4760	4760	4760	4760	0
543	20230705	114600	254410705	4760	4760	4760	4760	0
544	20230705	114500	254410705	4760	4750	4760	4750	179
545	20230705	114400	253559455	4760	4760	4760	4760	1308
546	20230705	114300	247333375	4765	4800	4800	4765	16977
547	20230705	114200	166354470	4775	4790	4790	4775	2494
548	20230705	114100	154442415	4800	4805	4805	4800	301
549	20230705	114000	152997445	4815	4815	4815	4815	0
550	20230705	113900	152997445	4815	4815	4815	4815	0
551	20230705	113800	152997445	4815	4815	4815	4815	0
552	20230705	113700	152997445	4815	4815	4815	4815	0
553	20230705	113600	152997445	4815	4815	4815	4815	0
554	20230705	113500	152997445	4815	4815	4815	4815	0
555	20230705	113400	152997445	4815	4815	4815	4815	0
556	20230705	113300	152997445	4815	4815	4815	4815	0
557	20230705	113200	152997445	4815	4815	4815	4815	0
558	20230705	113100	152997445	4815	4815	4815	4815	0
559	20230705	113000	152997445	4815	4815	4815	4815	0
560	20230705	112900	152997445	4815	4815	4815	4815	1
561	20230705	112800	152992630	4820	4820	4820	4820	0
562	20230705	112700	152992630	4820	4815	4820	4815	8
563	20230705	112600	152954105	4810	4810	4810	4810	91
564	20230705	112500	152516395	4825	4825	4825	4825	0
565	20230705	112400	152516395	4825	4825	4825	4825	0
566	20230705	112300	152516395	4825	4825	4825	4825	0
567	20230705	112200	152516395	4825	4825	4825	4825	0
568	20230705	112100	152516395	4825	4825	4825	4825	0
569	20230705	112000	152516395	4825	4825	4825	4825	0
570	20230705	111900	152516395	4825	4825	4825	4825	0
571	20230705	111800	152516395	4825	4825	4825	4825	1
572	20230705	111700	152511570	4825	4825	4825	4825	1
573	20230705	111600	152506745	4825	4825	4825	4825	0
574	20230705	111500	152506745	4825	4825	4825	4825	0
575	20230705	111400	152506745	4825	4825	4825	4825	0
576	20230705	111300	152506745	4825	4825	4825	4825	0
577	20230705	111200	152506745	4825	4825	4825	4825	51
578	20230705	111100	152260670	4825	4825	4825	4825	0
579	20230705	111000	152260670	4825	4825	4825	4825	1
580	20230705	110900	152255845	4825	4825	4825	4825	0
581	20230705	110800	152255845	4825	4800	4825	4800	1899
582	20230705	110700	143137750	4795	4795	4795	4795	324
583	20230705	110600	141584170	4790	4790	4790	4790	13
584	20230705	110500	141521900	4790	4790	4790	4790	0
585	20230705	110400	141521900	4790	4790	4790	4790	0
586	20230705	110300	141521900	4790	4790	4790	4790	0
587	20230705	110200	141521900	4790	4790	4790	4790	0
588	20230705	110100	141521900	4790	4790	4790	4790	0
589	20230705	110000	141521900	4790	4790	4790	4790	0
590	20230705	105900	141521900	4790	4790	4790	4790	0
591	20230705	105800	141521900	4790	4790	4790	4790	0
592	20230705	105700	141521900	4790	4785	4790	4785	2
593	20230705	105600	141512325	4790	4790	4790	4790	0
594	20230705	105500	141512325	4790	4790	4790	4790	0
595	20230705	105400	141512325	4790	4790	4790	4790	0
596	20230705	105300	141512325	4790	4790	4790	4790	0
597	20230705	105200	141512325	4790	4790	4790	4790	0
598	20230705	105100	141512325	4790	4790	4790	4790	0
599	20230705	105000	141512325	4790	4790	4790	4790	0
600	20230705	104900	141512325	4790	4790	4790	4790	0
601	20230705	104800	141512325	4790	4790	4790	4790	0
602	20230705	104700	141512325	4790	4790	4790	4790	0
603	20230705	104600	141512325	4790	4790	4790	4790	0
604	20230705	104500	141512325	4790	4790	4790	4790	4
605	20230705	104400	141493165	4775	4775	4775	4775	0
606	20230705	104300	141493165	4775	4775	4775	4775	0
607	20230705	104200	141493165	4775	4775	4775	4775	0
608	20230705	104100	141493165	4775	4775	4775	4775	43
609	20230705	104000	141287840	4775	4775	4775	4775	57
610	20230705	103900	141015665	4775	4775	4775	4775	0
611	20230705	103800	141015665	4775	4775	4775	4775	0
612	20230705	103700	141015665	4775	4775	4775	4775	1
613	20230705	103600	141010890	4795	4790	4795	4790	7
614	20230705	103500	140977345	4780	4795	4795	4780	105
615	20230705	103400	140475370	4795	4795	4795	4795	0
616	20230705	103300	140475370	4795	4795	4795	4795	0
617	20230705	103200	140475370	4795	4795	4795	4795	0
618	20230705	103100	140475370	4795	4795	4795	4795	0
619	20230705	103000	140475370	4795	4790	4795	4790	15
620	20230705	102900	140403515	4775	4775	4775	4775	0
621	20230705	102800	140403515	4775	4775	4775	4775	2
622	20230705	102700	140393965	4790	4790	4790	4790	0
623	20230705	102600	140393965	4790	4790	4790	4790	4
624	20230705	102500	140374805	4795	4790	4795	4790	170
625	20230705	102400	139559745	4795	4795	4795	4795	347
626	20230705	102300	137895880	4795	4795	4795	4795	1
627	20230705	102200	137891085	4775	4775	4775	4770	747
628	20230705	102100	134324430	4775	4760	4775	4760	773
629	20230705	102000	130639985	4765	4760	4765	4760	510
630	20230705	101900	128211265	4760	4740	4760	4740	201
631	20230705	101800	127258505	4740	4740	4740	4740	800
632	20230705	101700	123466505	4750	4750	4750	4750	301
633	20230705	101600	122036755	4740	4740	4740	4740	301
634	20230705	101500	120610015	4715	4780	4780	4715	7878
635	20230705	101400	83363650	4795	4795	4795	4795	0
636	20230705	101300	83363650	4795	4795	4795	4795	0
637	20230705	101200	83363650	4795	4795	4800	4795	62
638	20230705	101100	83066295	4800	4800	4800	4780	2272
639	20230705	101000	72162145	4800	4840	4840	4795	4273
640	20230705	100900	51599155	4855	4855	4855	4855	1000
641	20230705	100800	46744155	4880	4880	4880	4880	0
642	20230705	100700	46744155	4880	4880	4880	4880	0
643	20230705	100600	46744155	4880	4880	4880	4880	1
644	20230705	100500	46739275	4865	4865	4865	4865	245
645	20230705	100400	45547350	4865	4865	4865	4865	0
646	20230705	100300	45547350	4865	4865	4865	4865	0
647	20230705	100200	45547350	4865	4865	4865	4865	0
648	20230705	100100	45547350	4865	4865	4865	4865	0
649	20230705	100000	45547350	4865	4865	4865	4865	0
650	20230705	095900	45547350	4865	4865	4865	4865	0
651	20230705	095800	45547350	4865	4865	4865	4865	1
652	20230705	095700	45542485	4850	4850	4850	4850	0
653	20230705	095600	45542485	4850	4850	4850	4850	0
654	20230705	095500	45542485	4850	4830	4850	4830	1263
655	20230705	095400	39419235	4825	4825	4825	4825	134
656	20230705	095300	38772685	4840	4840	4840	4840	952
657	20230705	095200	34165005	4840	4840	4840	4840	0
658	20230705	095100	34165005	4840	4840	4840	4840	0
659	20230705	095000	34165005	4840	4840	4840	4840	1
660	20230705	094900	34160165	4830	4830	4830	4830	0
661	20230705	094800	34160165	4830	4830	4830	4830	0
662	20230705	094700	34160165	4830	4835	4835	4830	548
663	20230705	094600	31510825	4835	4820	4835	4820	54
664	20230705	094500	31250530	4820	4815	4820	4815	59
665	20230705	094400	30966440	4810	4810	4810	4810	23
666	20230705	094300	30855810	4810	4815	4815	4810	375
667	20230705	094200	29051560	4815	4835	4835	4815	702
668	20230705	094100	25664070	4840	4840	4840	4840	0
669	20230705	094000	25664070	4840	4835	4840	4835	161
670	20230705	093900	24885525	4835	4835	4835	4835	0
671	20230705	093800	24885525	4835	4835	4835	4835	2
672	20230705	093700	24875855	4840	4840	4840	4840	0
673	20230705	093600	24875855	4840	4840	4840	4840	0
674	20230705	093500	24875855	4840	4835	4840	4835	45
675	20230705	093400	24658275	4815	4815	4815	4815	0
676	20230705	093300	24658275	4815	4815	4815	4815	0
677	20230705	093200	24658275	4815	4815	4815	4815	0
678	20230705	093100	24658275	4815	4815	4815	4815	40
679	20230705	093000	24465675	4835	4835	4835	4835	1
680	20230705	092900	24460840	4815	4815	4815	4815	0
681	20230705	092800	24460840	4815	4815	4815	4815	0
682	20230705	092700	24460840	4815	4815	4815	4815	0
683	20230705	092600	24460840	4815	4815	4815	4815	0
684	20230705	092500	24460840	4815	4815	4815	4815	50
685	20230705	092400	24220090	4840	4840	4840	4840	0
686	20230705	092300	24220090	4840	4840	4840	4840	0
687	20230705	092200	24220090	4840	4840	4840	4840	10
688	20230705	092100	24171690	4840	4815	4840	4810	734
689	20230705	092000	20637855	4815	4815	4815	4815	0
690	20230705	091900	20637855	4815	4815	4815	4815	0
691	20230705	091800	20637855	4815	4815	4815	4815	0
692	20230705	091700	20637855	4815	4820	4820	4815	50
693	20230705	091600	20397085	4815	4815	4815	4815	0
694	20230705	091500	20397085	4815	4815	4815	4815	0
695	20230705	091400	20397085	4815	4815	4815	4815	0
696	20230705	091300	20397085	4815	4815	4815	4815	423
697	20230705	091200	18360340	4810	4810	4810	4810	0
698	20230705	091100	18360340	4810	4810	4810	4810	0
699	20230705	091000	18360340	4810	4810	4810	4810	0
700	20230705	090900	18360340	4810	4820	4820	4810	338
701	20230705	090800	16733860	4820	4840	4840	4820	342
702	20230705	090700	15085340	4830	4840	4845	4830	361
703	20230705	090600	13340695	4850	4865	4870	4840	1025
704	20230705	090500	8369260	4870	4880	4880	4870	520
705	20230705	090400	5834160	4890	4890	4890	4890	564
706	20230705	090300	3076200	4925	4925	4925	4925	156
707	20230705	090200	2307900	4900	4900	4900	4900	0
708	20230705	090100	2307900	4900	4900	4900	4900	288
709	20230705	090000	896700	4900	4900	4900	4900	183