KissMeData/139990/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200200	295270520	9350	9350	9350	9350	1932
3	20230707	200100	295270520	9350	9350	9350	9350	0
4	20230707	200000	295270520	9350	9350	9350	9350	0
5	20230707	195900	295270520	9350	9350	9350	9350	0
6	20230707	195800	295270520	9350	9350	9350	9350	0
7	20230707	195700	295270520	9350	9350	9350	9350	0
8	20230707	195600	295270520	9350	9350	9350	9350	0
9	20230707	195500	295270520	9350	9350	9350	9350	0
10	20230707	195400	295270520	9350	9350	9350	9350	0
11	20230707	195300	295270520	9350	9350	9350	9350	0
12	20230707	195200	295270520	9350	9350	9350	9350	0
13	20230707	195100	295270520	9350	9350	9350	9350	0
14	20230707	195000	295270520	9350	9350	9350	9350	0
15	20230707	194900	295270520	9350	9350	9350	9350	0
16	20230707	194800	295270520	9350	9350	9350	9350	0
17	20230707	194700	295270520	9350	9350	9350	9350	0
18	20230707	194600	295270520	9350	9350	9350	9350	0
19	20230707	194500	295270520	9350	9350	9350	9350	0
20	20230707	194400	295270520	9350	9350	9350	9350	0
21	20230707	194300	295270520	9350	9350	9350	9350	0
22	20230707	194200	295270520	9350	9350	9350	9350	0
23	20230707	194100	295270520	9350	9350	9350	9350	0
24	20230707	194000	295270520	9350	9350	9350	9350	0
25	20230707	193900	295270520	9350	9350	9350	9350	0
26	20230707	193800	295270520	9350	9350	9350	9350	0
27	20230707	193700	295270520	9350	9350	9350	9350	0
28	20230707	193600	295270520	9350	9350	9350	9350	0
29	20230707	193500	295270520	9350	9350	9350	9350	0
30	20230707	193400	295270520	9350	9350	9350	9350	0
31	20230707	193300	295270520	9350	9350	9350	9350	0
32	20230707	193200	295270520	9350	9350	9350	9350	1932
33	20230707	193100	295270520	9350	9350	9350	9350	0
34	20230707	193000	295270520	9350	9350	9350	9350	0
35	20230707	192900	295270520	9350	9350	9350	9350	0
36	20230707	192800	295270520	9350	9350	9350	9350	0
37	20230707	192700	295270520	9350	9350	9350	9350	0
38	20230707	192600	295270520	9350	9350	9350	9350	0
39	20230707	192500	295270520	9350	9350	9350	9350	0
40	20230707	192400	295270520	9350	9350	9350	9350	0
41	20230707	192300	295270520	9350	9350	9350	9350	0
42	20230707	192200	295270520	9350	9350	9350	9350	0
43	20230707	192100	295270520	9350	9350	9350	9350	0
44	20230707	192000	295270520	9350	9350	9350	9350	0
45	20230707	191900	295270520	9350	9350	9350	9350	0
46	20230707	191800	295270520	9350	9350	9350	9350	0
47	20230707	191700	295270520	9350	9350	9350	9350	0
48	20230707	191600	295270520	9350	9350	9350	9350	0
49	20230707	191500	295270520	9350	9350	9350	9350	0
50	20230707	191400	295270520	9350	9350	9350	9350	0
51	20230707	191300	295270520	9350	9350	9350	9350	0
52	20230707	191200	295270520	9350	9350	9350	9350	0
53	20230707	191100	295270520	9350	9350	9350	9350	0
54	20230707	191000	295270520	9350	9350	9350	9350	0
55	20230707	190900	295270520	9350	9350	9350	9350	0
56	20230707	190800	295270520	9350	9350	9350	9350	0
57	20230707	190700	295270520	9350	9350	9350	9350	0
58	20230707	190600	295270520	9350	9350	9350	9350	0
59	20230707	190500	295270520	9350	9350	9350	9350	0
60	20230707	190400	295270520	9350	9350	9350	9350	0
61	20230707	190300	295270520	9350	9350	9350	9350	0
62	20230707	190200	295270520	9350	9350	9350	9350	1932
63	20230707	190100	295270520	9350	9350	9350	9350	0
64	20230707	190000	295270520	9350	9350	9350	9350	0
65	20230707	185900	295270520	9350	9350	9350	9350	0
66	20230707	185800	295270520	9350	9350	9350	9350	0
67	20230707	185700	295270520	9350	9350	9350	9350	0
68	20230707	185600	295270520	9350	9350	9350	9350	0
69	20230707	185500	295270520	9350	9350	9350	9350	0
70	20230707	185400	295270520	9350	9350	9350	9350	0
71	20230707	185300	295270520	9350	9350	9350	9350	0
72	20230707	185200	295270520	9350	9350	9350	9350	0
73	20230707	185100	295270520	9350	9350	9350	9350	0
74	20230707	185000	295270520	9350	9350	9350	9350	0
75	20230707	184900	295270520	9350	9350	9350	9350	0
76	20230707	184800	295270520	9350	9350	9350	9350	0
77	20230707	184700	295270520	9350	9350	9350	9350	0
78	20230707	184600	295270520	9350	9350	9350	9350	0
79	20230707	184500	295270520	9350	9350	9350	9350	0
80	20230707	184400	295270520	9350	9350	9350	9350	0
81	20230707	184300	295270520	9350	9350	9350	9350	0
82	20230707	184200	295270520	9350	9350	9350	9350	0
83	20230707	184100	295270520	9350	9350	9350	9350	0
84	20230707	184000	295270520	9350	9350	9350	9350	0
85	20230707	183900	295270520	9350	9350	9350	9350	0
86	20230707	183800	295270520	9350	9350	9350	9350	0
87	20230707	183700	295270520	9350	9350	9350	9350	0
88	20230707	183600	295270520	9350	9350	9350	9350	0
89	20230707	183500	295270520	9350	9350	9350	9350	0
90	20230707	183400	295270520	9350	9350	9350	9350	0
91	20230707	183300	295270520	9350	9350	9350	9350	0
92	20230707	183200	295270520	9350	9350	9350	9350	1932
93	20230707	183100	295270520	9350	9350	9350	9350	0
94	20230707	183000	295270520	9350	9350	9350	9350	0
95	20230707	182900	295270520	9350	9350	9350	9350	0
96	20230707	182800	295270520	9350	9350	9350	9350	0
97	20230707	182700	295270520	9350	9350	9350	9350	0
98	20230707	182600	295270520	9350	9350	9350	9350	0
99	20230707	182500	295270520	9350	9350	9350	9350	0
100	20230707	182400	295270520	9350	9350	9350	9350	0
101	20230707	182300	295270520	9350	9350	9350	9350	0
102	20230707	182200	295270520	9350	9350	9350	9350	0
103	20230707	182100	295270520	9350	9350	9350	9350	0
104	20230707	182000	295270520	9350	9350	9350	9350	0
105	20230707	181900	295270520	9350	9350	9350	9350	0
106	20230707	181800	295270520	9350	9350	9350	9350	0
107	20230707	181700	295270520	9350	9350	9350	9350	0
108	20230707	181600	295270520	9350	9350	9350	9350	0
109	20230707	181500	295270520	9350	9350	9350	9350	0
110	20230707	181400	295270520	9350	9350	9350	9350	0
111	20230707	181300	295270520	9350	9350	9350	9350	0
112	20230707	181200	295270520	9350	9350	9350	9350	0
113	20230707	181100	295270520	9350	9350	9350	9350	0
114	20230707	181000	295270520	9350	9350	9350	9350	0
115	20230707	180900	295270520	9350	9350	9350	9350	0
116	20230707	180800	295270520	9350	9350	9350	9350	0
117	20230707	180700	295270520	9350	9350	9350	9350	0
118	20230707	180600	295270520	9350	9350	9350	9350	0
119	20230707	180500	295270520	9350	9350	9350	9350	0
120	20230707	180400	295270520	9350	9350	9350	9350	0
121	20230707	180300	295270520	9350	9350	9350	9350	0
122	20230707	180200	295270520	9350	9350	9350	9350	1932
123	20230707	180100	295270520	9350	9350	9350	9350	0
124	20230707	180000	295270520	9350	9350	9350	9350	0
125	20230707	175900	295270520	9350	9350	9350	9350	0
126	20230707	175800	295270520	9350	9350	9350	9350	0
127	20230707	175700	295270520	9350	9350	9350	9350	0
128	20230707	175600	295270520	9350	9350	9350	9350	0
129	20230707	175500	295270520	9350	9350	9350	9350	0
130	20230707	175400	295270520	9350	9350	9350	9350	0
131	20230707	175300	295270520	9350	9350	9350	9350	0
132	20230707	175200	295270520	9350	9350	9350	9350	0
133	20230707	175100	295270520	9350	9350	9350	9350	0
134	20230707	175000	295270520	9350	9350	9350	9350	0
135	20230707	174900	295270520	9350	9350	9350	9350	0
136	20230707	174800	295270520	9350	9350	9350	9350	0
137	20230707	174700	295270520	9350	9350	9350	9350	0
138	20230707	174600	295270520	9350	9350	9350	9350	0
139	20230707	174500	295270520	9350	9350	9350	9350	0
140	20230707	174400	295270520	9350	9350	9350	9350	0
141	20230707	174300	295270520	9350	9350	9350	9350	0
142	20230707	174200	295270520	9350	9350	9350	9350	0
143	20230707	174100	295270520	9350	9350	9350	9350	0
144	20230707	174000	295270520	9350	9350	9350	9350	0
145	20230707	173900	295270520	9350	9350	9350	9350	0
146	20230707	173800	295270520	9350	9350	9350	9350	0
147	20230707	173700	295270520	9350	9350	9350	9350	0
148	20230707	173600	295270520	9350	9350	9350	9350	0
149	20230707	173500	295270520	9350	9350	9350	9350	0
150	20230707	173400	295270520	9350	9350	9350	9350	0
151	20230707	173300	295270520	9350	9350	9350	9350	0
152	20230707	173200	295270520	9350	9350	9350	9350	1932
153	20230707	173100	295270520	9350	9350	9350	9350	0
154	20230707	173000	295270520	9350	9350	9350	9350	0
155	20230707	172900	295270520	9350	9350	9350	9350	0
156	20230707	172800	295270520	9350	9350	9350	9350	0
157	20230707	172700	295270520	9350	9350	9350	9350	0
158	20230707	172600	295270520	9350	9350	9350	9350	0
159	20230707	172500	295270520	9350	9350	9350	9350	0
160	20230707	172400	295270520	9350	9350	9350	9350	0
161	20230707	172300	295270520	9350	9350	9350	9350	0
162	20230707	172200	295270520	9350	9350	9350	9350	0
163	20230707	172100	295270520	9350	9350	9350	9350	0
164	20230707	172000	295270520	9350	9350	9350	9350	0
165	20230707	171900	295270520	9350	9350	9350	9350	0
166	20230707	171800	295270520	9350	9350	9350	9350	0
167	20230707	171700	295270520	9350	9350	9350	9350	0
168	20230707	171600	295270520	9350	9350	9350	9350	0
169	20230707	171500	295270520	9350	9350	9350	9350	0
170	20230707	171400	295270520	9350	9350	9350	9350	0
171	20230707	171300	295270520	9350	9350	9350	9350	0
172	20230707	171200	295270520	9350	9350	9350	9350	0
173	20230707	171100	295270520	9350	9350	9350	9350	0
174	20230707	171000	295270520	9350	9350	9350	9350	0
175	20230707	170900	295270520	9350	9350	9350	9350	0
176	20230707	170800	295270520	9350	9350	9350	9350	0
177	20230707	170700	295270520	9350	9350	9350	9350	0
178	20230707	170600	295270520	9350	9350	9350	9350	0
179	20230707	170500	295270520	9350	9350	9350	9350	0
180	20230707	170400	295270520	9350	9350	9350	9350	0
181	20230707	170300	295270520	9350	9350	9350	9350	0
182	20230707	170200	295270520	9350	9350	9350	9350	1932
183	20230707	170100	295270520	9350	9350	9350	9350	0
184	20230707	170000	295270520	9350	9350	9350	9350	0
185	20230707	165900	295270520	9350	9350	9350	9350	0
186	20230707	165800	295270520	9350	9350	9350	9350	0
187	20230707	165700	295270520	9350	9350	9350	9350	0
188	20230707	165600	295270520	9350	9350	9350	9350	0
189	20230707	165500	295270520	9350	9350	9350	9350	0
190	20230707	165400	295270520	9350	9350	9350	9350	0
191	20230707	165300	295270520	9350	9350	9350	9350	0
192	20230707	165200	295270520	9350	9350	9350	9350	0
193	20230707	165100	295270520	9350	9350	9350	9350	0
194	20230707	165000	295270520	9350	9350	9350	9350	0
195	20230707	164900	295270520	9350	9350	9350	9350	0
196	20230707	164800	295270520	9350	9350	9350	9350	0
197	20230707	164700	295270520	9350	9350	9350	9350	0
198	20230707	164600	295270520	9350	9350	9350	9350	0
199	20230707	164500	295270520	9350	9350	9350	9350	0
200	20230707	164400	295270520	9350	9350	9350	9350	0
201	20230707	164300	295270520	9350	9350	9350	9350	0
202	20230707	164200	295270520	9350	9350	9350	9350	0
203	20230707	164100	295270520	9350	9350	9350	9350	0
204	20230707	164000	295270520	9350	9350	9350	9350	0
205	20230707	163900	295270520	9350	9350	9350	9350	0
206	20230707	163800	295270520	9350	9350	9350	9350	0
207	20230707	163700	295270520	9350	9350	9350	9350	0
208	20230707	163600	295270520	9350	9350	9350	9350	0
209	20230707	163500	295270520	9350	9350	9350	9350	0
210	20230707	163400	295270520	9350	9350	9350	9350	0
211	20230707	163300	295270520	9350	9350	9350	9350	0
212	20230707	163200	295270520	9350	9350	9350	9350	1932
213	20230707	163100	295270520	9350	9350	9350	9350	0
214	20230707	163000	295270520	9350	9350	9350	9350	0
215	20230707	162900	295270520	9350	9350	9350	9350	0
216	20230707	162800	295270520	9350	9350	9350	9350	0
217	20230707	162700	295270520	9350	9350	9350	9350	0
218	20230707	162600	295270520	9350	9350	9350	9350	0
219	20230707	162500	295270520	9350	9350	9350	9350	0
220	20230707	162400	295270520	9350	9350	9350	9350	0
221	20230707	162300	295270520	9350	9350	9350	9350	0
222	20230707	162200	295270520	9350	9350	9350	9350	0
223	20230707	162100	295270520	9350	9350	9350	9350	0
224	20230707	162000	295270520	9350	9350	9350	9350	0
225	20230707	161900	295270520	9350	9350	9350	9350	0
226	20230707	161800	295270520	9350	9350	9350	9350	0
227	20230707	161700	295270520	9350	9350	9350	9350	0
228	20230707	161600	295270520	9350	9350	9350	9350	0
229	20230707	161500	295270520	9350	9350	9350	9350	0
230	20230707	161400	295270520	9350	9350	9350	9350	0
231	20230707	161300	295270520	9350	9350	9350	9350	0
232	20230707	161200	295270520	9350	9350	9350	9350	0
233	20230707	161100	295270520	9350	9350	9350	9350	0
234	20230707	161000	295270520	9350	9350	9350	9350	0
235	20230707	160900	295270520	9350	9350	9350	9350	0
236	20230707	160800	295270520	9350	9350	9350	9350	0
237	20230707	160700	295270520	9350	9350	9350	9350	0
238	20230707	160600	295270520	9350	9350	9350	9350	0
239	20230707	160500	295270520	9350	9350	9350	9350	0
240	20230707	160400	295270520	9350	9350	9350	9350	0
241	20230707	160300	295270520	9350	9350	9350	9350	0
242	20230707	160200	295270520	9350	9350	9350	9350	1932
243	20230707	160100	295270520	9350	9350	9350	9350	0
244	20230707	160000	295270520	9350	9350	9350	9350	0
245	20230707	155900	295270520	9350	9350	9350	9350	0
246	20230707	155800	295270520	9350	9350	9350	9350	0
247	20230707	155700	295270520	9350	9350	9350	9350	0
248	20230707	155600	295270520	9350	9350	9350	9350	0
249	20230707	155500	295270520	9350	9350	9350	9350	0
250	20230707	155400	295270520	9350	9350	9350	9350	0
251	20230707	155300	295270520	9350	9350	9350	9350	0
252	20230707	155200	295270520	9350	9350	9350	9350	0
253	20230707	155100	295270520	9350	9350	9350	9350	0
254	20230707	155000	295270520	9350	9350	9350	9350	0
255	20230707	154900	295270520	9350	9350	9350	9350	0
256	20230707	154800	295270520	9350	9350	9350	9350	0
257	20230707	154700	295270520	9350	9350	9350	9350	0
258	20230707	154600	295270520	9350	9350	9350	9350	0
259	20230707	154500	295270520	9350	9350	9350	9350	0
260	20230707	154400	295270520	9350	9350	9350	9350	0
261	20230707	154300	295270520	9350	9350	9350	9350	0
262	20230707	154200	295270520	9350	9350	9350	9350	0
263	20230707	154100	295270520	9350	9350	9350	9350	0
264	20230707	154000	295270520	9350	9350	9350	9350	0
265	20230707	153900	295270520	9350	9350	9350	9350	0
266	20230707	153800	295270520	9350	9350	9350	9350	0
267	20230707	153700	295270520	9350	9350	9350	9350	0
268	20230707	153600	295270520	9350	9350	9350	9350	0
269	20230707	153500	295270520	9350	9350	9350	9350	0
270	20230707	153400	295270520	9350	9350	9350	9350	0
271	20230707	153300	295270520	9350	9350	9350	9350	0
272	20230707	153200	295270520	9350	9350	9350	9350	1932
273	20230707	153100	295270520	9350	9350	9350	9350	0
274	20230707	153000	295270520	9350	9350	9350	9350	1932
275	20230707	152900	277206320	9340	9340	9340	9340	0
276	20230707	152800	277206320	9340	9340	9340	9340	0
277	20230707	152700	277206320	9340	9340	9340	9340	0
278	20230707	152600	277206320	9340	9340	9340	9340	0
279	20230707	152500	277206320	9340	9340	9340	9340	0
280	20230707	152400	277206320	9340	9340	9340	9340	0
281	20230707	152300	277206320	9340	9340	9340	9340	0
282	20230707	152200	277206320	9340	9340	9340	9340	0
283	20230707	152100	277206320	9340	9340	9340	9340	0
284	20230707	152000	277206320	9340	9340	9340	9340	0
285	20230707	151900	277206320	9340	9330	9340	9330	232
286	20230707	151800	275040680	9340	9330	9340	9320	252
287	20230707	151700	272689510	9330	9330	9330	9320	107
288	20230707	151600	271691260	9330	9330	9340	9330	179
289	20230707	151500	270021140	9330	9350	9350	9330	182
290	20230707	151400	268322510	9350	9350	9350	9340	128
291	20230707	151300	267126010	9350	9330	9350	9330	143
292	20230707	151200	265791760	9330	9300	9330	9300	198
293	20230707	151100	263948130	9300	9290	9300	9290	334
294	20230707	151000	260843030	9290	9290	9290	9290	67
295	20230707	150900	260220600	9290	9290	9300	9290	668
296	20230707	150800	254014840	9290	9270	9290	9270	174
297	20230707	150700	252401130	9270	9260	9270	9260	99
298	20230707	150600	251484320	9260	9250	9260	9250	118
299	20230707	150500	250392690	9250	9250	9250	9250	33
300	20230707	150400	250087440	9250	9250	9250	9250	18
301	20230707	150300	249920940	9250	9250	9250	9240	18
302	20230707	150200	249754450	9200	9240	9240	9200	138
303	20230707	150100	248483690	9230	9230	9230	9230	1
304	20230707	150000	248474460	9200	9200	9200	9200	3
305	20230707	145900	248446860	9200	9200	9200	9200	2
306	20230707	145800	248428460	9200	9220	9220	9200	2
307	20230707	145700	248410040	9200	9200	9200	9190	301
308	20230707	145600	245640850	9200	9200	9220	9200	213
309	20230707	145500	243681040	9200	9200	9200	9200	2
310	20230707	145400	243662640	9200	9220	9220	9200	11
311	20230707	145300	243561240	9210	9200	9210	9200	2
312	20230707	145200	243542830	9200	9200	9200	9200	2
313	20230707	145100	243524430	9200	9200	9200	9200	3
314	20230707	145000	243496830	9190	9190	9190	9190	15
315	20230707	144900	243358980	9190	9190	9190	9190	1
316	20230707	144800	243349790	9190	9190	9190	9190	243
317	20230707	144700	241116620	9190	9190	9190	9190	0
318	20230707	144600	241116620	9190	9190	9190	9190	1
319	20230707	144500	241107430	9190	9190	9190	9190	0
320	20230707	144400	241107430	9190	9190	9190	9190	3
321	20230707	144300	241079860	9190	9190	9190	9190	0
322	20230707	144200	241079860	9190	9190	9190	9190	2
323	20230707	144100	241061480	9230	9230	9230	9230	1
324	20230707	144000	241052250	9190	9230	9240	9190	93
325	20230707	143900	240195930	9230	9180	9230	9180	166
326	20230707	143800	238665420	9210	9180	9210	9180	270
327	20230707	143700	236183250	9180	9180	9180	9180	1
328	20230707	143600	236174070	9180	9180	9180	9180	2
329	20230707	143500	236155710	9210	9180	9210	9180	152
330	20230707	143400	234755930	9190	9180	9190	9180	2
331	20230707	143300	234737560	9180	9190	9190	9180	4
332	20230707	143200	234700830	9180	9190	9190	9180	2
333	20230707	143100	234682460	9180	9180	9180	9180	1
334	20230707	143000	234673280	9180	9180	9180	9180	0
335	20230707	142900	234673280	9180	9180	9180	9180	102
336	20230707	142800	233736920	9210	9180	9210	9180	157
337	20230707	142700	232293150	9180	9180	9180	9180	4
338	20230707	142600	232256430	9180	9180	9180	9180	100
339	20230707	142500	231338430	9190	9200	9200	9190	34
340	20230707	142400	231025960	9190	9180	9190	9180	100
341	20230707	142300	230107280	9180	9180	9180	9180	1
342	20230707	142200	230098100	9180	9180	9180	9180	1
343	20230707	142100	230088920	9180	9170	9180	9170	4
344	20230707	142000	230052220	9170	9170	9170	9170	100
345	20230707	141900	229135220	9170	9180	9180	9170	2
346	20230707	141800	229116870	9180	9180	9180	9180	1
347	20230707	141700	229107690	9170	9170	9170	9170	2
348	20230707	141600	229089350	9170	9170	9170	9170	1
349	20230707	141500	229080180	9170	9170	9170	9170	1
350	20230707	141400	229071010	9170	9170	9170	9170	46
351	20230707	141300	228649190	9170	9190	9190	9170	413
352	20230707	141200	224858080	9190	9190	9190	9180	5
353	20230707	141100	224812150	9180	9180	9180	9180	1
354	20230707	141000	224802970	9180	9180	9180	9180	2
355	20230707	140900	224784610	9180	9180	9180	9180	1
356	20230707	140800	224775430	9200	9180	9200	9180	4
357	20230707	140700	224738690	9180	9180	9180	9180	20
358	20230707	140600	224555090	9180	9180	9180	9180	2
359	20230707	140500	224536730	9180	9180	9180	9180	6
360	20230707	140400	224481650	9180	9190	9190	9180	2
361	20230707	140300	224463280	9180	9180	9180	9180	1
362	20230707	140200	224454100	9180	9180	9180	9180	2
363	20230707	140100	224435740	9170	9170	9170	9170	4
364	20230707	140000	224399060	9170	9170	9170	9170	1
365	20230707	135900	224389890	9170	9170	9170	9170	0
366	20230707	135800	224389890	9170	9170	9170	9170	1
367	20230707	135700	224380720	9170	9170	9170	9170	2
368	20230707	135600	224362380	9210	9170	9210	9170	12
369	20230707	135500	224251910	9170	9170	9170	9170	2
370	20230707	135400	224233570	9190	9190	9190	9190	1
371	20230707	135300	224224380	9160	9160	9160	9160	2
372	20230707	135200	224206060	9170	9200	9200	9170	2
373	20230707	135100	224187690	9190	9180	9190	9160	3
374	20230707	135000	224160160	9170	9170	9170	9160	3
375	20230707	134900	224132660	9160	9170	9170	9160	3
376	20230707	134800	224105170	9160	9160	9160	9160	2
377	20230707	134700	224086850	9160	9160	9160	9160	1
378	20230707	134600	224077690	9160	9160	9160	9160	3
379	20230707	134500	224050210	9160	9160	9160	9160	0
380	20230707	134400	224050210	9160	9160	9160	9160	1
381	20230707	134300	224041050	9170	9170	9170	9170	1
382	20230707	134200	224031880	9160	9160	9160	9160	2
383	20230707	134100	224013560	9160	9160	9160	9160	0
384	20230707	134000	224013560	9160	9170	9170	9160	3336
385	20230707	133900	193443630	9170	9170	9170	9170	2
386	20230707	133800	193425290	9180	9180	9180	9180	1159
387	20230707	133700	182785670	9180	9180	9180	9180	0
388	20230707	133600	182785670	9180	9180	9180	9180	1
389	20230707	133500	182776490	9180	9190	9210	9180	437
390	20230707	133400	178760450	9190	9190	9190	9190	2
391	20230707	133300	178742070	9190	9190	9190	9190	1
392	20230707	133200	178732880	9190	9190	9190	9190	2
393	20230707	133100	178714500	9190	9190	9190	9190	0
394	20230707	133000	178714500	9190	9200	9200	9190	6
395	20230707	132900	178659330	9200	9190	9200	9190	5
396	20230707	132800	178613340	9190	9190	9200	9190	4
397	20230707	132700	178576570	9190	9190	9190	9190	0
398	20230707	132600	178576570	9190	9190	9200	9190	223
399	20230707	132500	176525000	9200	9200	9220	9200	313
400	20230707	132400	173645360	9200	9200	9200	9200	2
401	20230707	132300	173626960	9200	9200	9200	9200	0
402	20230707	132200	173626960	9200	9200	9200	9200	2
403	20230707	132100	173608560	9200	9200	9200	9200	1
404	20230707	132000	173599360	9200	9200	9200	9200	1
405	20230707	131900	173590160	9240	9240	9240	9240	0
406	20230707	131800	173590160	9240	9240	9240	9200	4
407	20230707	131700	173553280	9250	9200	9250	9200	3
408	20230707	131600	173525610	9210	9200	9210	9200	2
409	20230707	131500	173507200	9200	9200	9200	9200	0
410	20230707	131400	173507200	9200	9200	9210	9200	4
411	20230707	131300	173470390	9200	9190	9200	9190	3
412	20230707	131200	173442800	9190	9190	9190	9190	0
413	20230707	131100	173442800	9190	9190	9190	9190	0
414	20230707	131000	173442800	9190	9190	9190	9190	2
415	20230707	130900	173424420	9190	9220	9220	9190	4
416	20230707	130800	173387630	9190	9190	9190	9190	6
417	20230707	130700	173332490	9180	9180	9180	9180	4
418	20230707	130600	173295770	9180	9180	9180	9180	0
419	20230707	130500	173295770	9180	9200	9200	9180	47
420	20230707	130400	172863800	9190	9190	9190	9190	0
421	20230707	130300	172863800	9190	9190	9190	9190	2
422	20230707	130200	172845420	9230	9230	9230	9230	1
423	20230707	130100	172836190	9190	9190	9220	9190	4
424	20230707	130000	172799400	9190	9190	9190	9190	0
425	20230707	125900	172799400	9190	9190	9190	9190	2
426	20230707	125800	172781020	9230	9230	9230	9230	1
427	20230707	125700	172771790	9180	9190	9190	9180	41
428	20230707	125600	172395070	9190	9200	9200	9190	4
429	20230707	125500	172358290	9200	9200	9200	9200	1
430	20230707	125400	172349090	9200	9200	9200	9200	1
431	20230707	125300	172339890	9200	9200	9200	9200	2
432	20230707	125200	172321490	9240	9240	9240	9240	1
433	20230707	125100	172312250	9240	9240	9240	9240	13
434	20230707	125000	172192130	9230	9210	9230	9200	5
435	20230707	124900	172146070	9210	9210	9210	9210	1
436	20230707	124800	172136860	9220	9220	9220	9220	1
437	20230707	124700	172127640	9220	9220	9220	9220	2
438	20230707	124600	172109200	9200	9200	9200	9200	3
439	20230707	124500	172081600	9210	9200	9210	9200	2
440	20230707	124400	172063190	9200	9200	9200	9200	1
441	20230707	124300	172053990	9190	9190	9190	9190	1
442	20230707	124200	172044800	9190	9190	9190	9190	6
443	20230707	124100	171989660	9200	9200	9200	9200	1
444	20230707	124000	171980460	9200	9200	9200	9200	0
445	20230707	123900	171980460	9200	9200	9200	9200	1
446	20230707	123800	171971260	9190	9190	9190	9190	2
447	20230707	123700	171952880	9200	9220	9230	9200	3
448	20230707	123600	171925230	9210	9210	9210	9210	51
449	20230707	123500	171455520	9210	9210	9210	9210	2
450	20230707	123400	171437100	9210	9210	9210	9210	2
451	20230707	123300	171418680	9210	9210	9210	9210	2
452	20230707	123200	171400260	9210	9210	9210	9210	0
453	20230707	123100	171400260	9210	9210	9210	9210	2
454	20230707	123000	171381840	9210	9210	9210	9210	2
455	20230707	122900	171363420	9260	9220	9260	9220	221
456	20230707	122800	169321200	9210	9210	9210	9210	2
457	20230707	122700	169302780	9210	9230	9230	9210	3
458	20230707	122600	169275130	9230	9200	9230	9200	10
459	20230707	122500	169182930	9190	9190	9190	9190	3
460	20230707	122400	169155360	9190	9190	9190	9190	53
461	20230707	122300	168668290	9190	9190	9190	9190	2
462	20230707	122200	168649910	9190	9190	9190	9190	2
463	20230707	122100	168631530	9190	9190	9190	9190	0
464	20230707	122000	168631530	9190	9190	9190	9190	1
465	20230707	121900	168622340	9190	9190	9190	9190	1
466	20230707	121800	168613150	9190	9190	9190	9190	2
467	20230707	121700	168594770	9180	9180	9180	9180	0
468	20230707	121600	168594770	9180	9180	9180	9180	1
469	20230707	121500	168585590	9180	9180	9180	9180	2
470	20230707	121400	168567230	9190	9190	9190	9190	0
471	20230707	121300	168567230	9190	9190	9200	9190	13
472	20230707	121200	168447660	9200	9180	9200	9180	252
473	20230707	121100	166134280	9180	9180	9180	9180	3
474	20230707	121000	166106740	9190	9190	9190	9190	0
475	20230707	120900	166106740	9190	9180	9190	9180	2
476	20230707	120800	166088370	9180	9180	9180	9180	2
477	20230707	120700	166070010	9180	9180	9180	9180	2
478	20230707	120600	166051650	9190	9190	9190	9190	11
479	20230707	120500	165950560	9180	9190	9190	9180	7
480	20230707	120400	165886250	9190	9180	9190	9180	3
481	20230707	120300	165858700	9180	9180	9180	9180	2
482	20230707	120200	165840340	9180	9180	9180	9180	1
483	20230707	120100	165831160	9180	9180	9180	9180	21
484	20230707	120000	165638380	9180	9180	9190	9180	302
485	20230707	115900	162863020	9180	9180	9180	9180	8
486	20230707	115800	162789580	9180	9190	9190	9180	10
487	20230707	115700	162697770	9180	9180	9180	9180	8
488	20230707	115600	162624330	9180	9180	9190	9180	11
489	20230707	115500	162523340	9190	9180	9190	9180	15
490	20230707	115400	162385540	9180	9180	9180	9180	11
491	20230707	115300	162284560	9180	9180	9180	9180	9
492	20230707	115200	162201940	9180	9190	9190	9180	17
493	20230707	115100	162045760	9190	9190	9190	9190	14
494	20230707	115000	161917100	9190	9200	9200	9190	28
495	20230707	114900	161659590	9200	9190	9200	9190	10
496	20230707	114800	161567680	9190	9190	9190	9190	6
497	20230707	114700	161512540	9190	9190	9190	9190	10
498	20230707	114600	161420640	9190	9190	9190	9190	8
499	20230707	114500	161347120	9190	9200	9200	9190	19
500	20230707	114400	161172500	9190	9190	9190	9190	20
501	20230707	114300	160988700	9190	9190	9200	9190	15
502	20230707	114200	160850790	9190	9190	9190	9190	29
503	20230707	114100	160584280	9190	9190	9190	9190	6
504	20230707	114000	160529140	9190	9190	9200	9190	17
505	20230707	113900	160372840	9190	9190	9200	9190	9
506	20230707	113800	160290120	9190	9190	9190	9190	5
507	20230707	113700	160244170	9190	9180	9190	9180	17
508	20230707	113600	160087990	9180	9180	9180	9180	9
509	20230707	113500	160005370	9180	9180	9180	9180	9
510	20230707	113400	159922750	9180	9180	9190	9180	8
511	20230707	113300	159849290	9180	9180	9180	9180	166
512	20230707	113200	158325410	9180	9180	9180	9180	44
513	20230707	113100	157921490	9180	9180	9180	9180	4
514	20230707	113000	157884770	9180	9190	9190	9180	12
515	20230707	112900	157774590	9180	9180	9180	9180	10
516	20230707	112800	157682790	9180	9190	9190	9180	190
517	20230707	112700	155936730	9190	9190	9190	9190	6
518	20230707	112600	155881590	9200	9190	9200	9190	11
519	20230707	112500	155780400	9190	9190	9190	9190	6
520	20230707	112400	155725260	9210	9180	9210	9180	12
521	20230707	112300	155615050	9180	9180	9180	9180	4
522	20230707	112200	155578330	9190	9180	9190	9170	111
523	20230707	112100	154559410	9190	9180	9190	9180	6
524	20230707	112000	154504310	9190	9180	9190	9180	5
525	20230707	111900	154458400	9190	9190	9190	9190	0
526	20230707	111800	154458400	9190	9180	9190	9180	13
527	20230707	111700	154339050	9180	9180	9180	9180	8
528	20230707	111600	154265610	9180	9180	9180	9180	4
529	20230707	111500	154228890	9180	9180	9190	9180	15
530	20230707	111400	154091170	9180	9170	9180	9170	11
531	20230707	111300	153990230	9180	9180	9180	9180	1
532	20230707	111200	153981050	9180	9180	9180	9180	16
533	20230707	111100	153834170	9170	9170	9170	9170	8
534	20230707	111000	153760810	9170	9170	9170	9170	8
535	20230707	110900	153687450	9170	9170	9170	9170	8
536	20230707	110800	153614090	9170	9180	9180	9170	367
537	20230707	110700	150247670	9180	9190	9190	9180	35
538	20230707	110600	149926360	9190	9190	9190	9180	8
539	20230707	110500	149852880	9180	9180	9180	9180	11
540	20230707	110400	149751900	9180	9180	9180	9180	30
541	20230707	110300	149476500	9180	9190	9190	9180	10
542	20230707	110200	149384690	9180	9180	9180	9180	4
543	20230707	110100	149347970	9180	9180	9180	9180	7
544	20230707	110000	149283710	9190	9170	9190	9170	1219
545	20230707	105900	138093310	9180	9200	9200	9180	242
546	20230707	105800	135869640	9190	9190	9200	9190	8
547	20230707	105700	135796110	9190	9190	9190	9190	8
548	20230707	105600	135722590	9190	9190	9190	9190	304
549	20230707	105500	132928830	9190	9190	9200	9190	70
550	20230707	105400	132285430	9190	9190	9200	9190	71
551	20230707	105300	131632930	9190	9190	9190	9190	8
552	20230707	105200	131559410	9190	9190	9190	9190	4
553	20230707	105100	131522650	9190	9190	9190	9190	7
554	20230707	105000	131458320	9190	9190	9190	9190	6
555	20230707	104900	131403180	9190	9170	9190	9170	35
556	20230707	104800	131081910	9170	9170	9170	9170	4
557	20230707	104700	131045230	9170	9170	9170	9170	18
558	20230707	104600	130880170	9170	9170	9170	9170	212
559	20230707	104500	128936130	9170	9170	9170	9170	7
560	20230707	104400	128871940	9180	9170	9180	9170	5
561	20230707	104300	128826080	9170	9170	9180	9170	9
562	20230707	104200	128743540	9170	9190	9190	9170	17
563	20230707	104100	128587630	9170	9170	9170	9170	23
564	20230707	104000	128376720	9170	9180	9180	9170	74
565	20230707	103900	127698130	9180	9170	9180	9170	5
566	20230707	103800	127652270	9170	9170	9170	9170	8
567	20230707	103700	127578910	9170	9160	9170	9160	52
568	20230707	103600	127102170	9160	9170	9170	9160	45
569	20230707	103500	126689960	9160	9170	9170	9160	198
570	20230707	103400	124875290	9170	9170	9180	9170	35
571	20230707	103300	124554320	9170	9180	9180	9170	9
572	20230707	103200	124471780	9170	9170	9170	9170	8
573	20230707	103100	124398420	9170	9160	9170	9160	39
574	20230707	103000	124041100	9160	9160	9160	9160	22
575	20230707	102900	123839580	9160	9180	9180	9160	801
576	20230707	102800	116498250	9180	9180	9180	9180	28
577	20230707	102700	116241210	9180	9180	9180	9180	7
578	20230707	102600	116176950	9180	9190	9190	9180	9
579	20230707	102500	116094320	9190	9180	9190	9180	7
580	20230707	102400	116030030	9180	9180	9180	9180	8
581	20230707	102300	115956590	9180	9180	9180	9170	342
582	20230707	102200	112817110	9180	9180	9180	9180	4
583	20230707	102100	112780390	9200	9200	9200	9200	1
584	20230707	102000	112771190	9180	9190	9190	9180	5
585	20230707	101900	112725270	9190	9200	9200	9190	9
586	20230707	101800	112642530	9190	9180	9190	9180	14
587	20230707	101700	112513970	9180	9200	9200	9160	1890
588	20230707	101600	95178990	9220	9220	9220	9220	1
589	20230707	101500	95169770	9230	9250	9250	9230	15
590	20230707	101400	95031120	9260	9250	9260	9250	10
591	20230707	101300	94938600	9210	9200	9210	9200	325
592	20230707	101200	91945380	9200	9200	9200	9200	8
593	20230707	101100	91871780	9210	9190	9210	9190	18
594	20230707	101000	91706280	9190	9180	9190	9180	38
595	20230707	100900	91357400	9190	9210	9210	9180	776
596	20230707	100800	84219520	9210	9210	9210	9210	8
597	20230707	100700	84145840	9210	9210	9210	9210	18
598	20230707	100600	83980060	9210	9210	9210	9210	7
599	20230707	100500	83915590	9210	9210	9210	9210	12
600	20230707	100400	83805070	9210	9210	9210	9210	12
601	20230707	100300	83694550	9210	9220	9220	9210	436
602	20230707	100200	79677540	9230	9230	9230	9230	22
603	20230707	100100	79474480	9230	9230	9230	9230	8
604	20230707	100000	79400640	9230	9240	9240	9230	8
605	20230707	095900	79326770	9230	9230	9230	9230	7
606	20230707	095800	79262160	9230	9230	9230	9230	4
607	20230707	095700	79225240	9230	9240	9240	9230	9
608	20230707	095600	79142160	9230	9230	9230	9230	8
609	20230707	095500	79068320	9230	9230	9230	9230	240
610	20230707	095400	76853120	9230	9240	9240	9230	241
611	20230707	095300	74626320	9250	9250	9250	9250	106
612	20230707	095200	73645820	9250	9250	9260	9250	10
613	20230707	095100	73553310	9250	9250	9250	9250	4
614	20230707	095000	73516310	9280	9260	9280	9260	5
615	20230707	094900	73469960	9250	9250	9250	9250	7
616	20230707	094800	73405210	9260	9260	9260	9260	7
617	20230707	094700	73340390	9250	9250	9250	9250	8
618	20230707	094600	73266390	9230	9230	9230	9230	0
619	20230707	094500	73266390	9230	9220	9230	9220	24
620	20230707	094400	73045030	9230	9230	9230	9230	1
621	20230707	094300	73035800	9240	9250	9250	9240	6
622	20230707	094200	72980330	9250	9250	9250	9250	7
623	20230707	094100	72915580	9250	9250	9250	9250	4
624	20230707	094000	72878580	9250	9250	9250	9250	6
625	20230707	093900	72823080	9270	9250	9270	9250	13
626	20230707	093800	72702690	9260	9260	9260	9260	102
627	20230707	093700	71758170	9260	9260	9260	9260	4
628	20230707	093600	71721130	9270	9270	9280	9270	46
629	20230707	093500	71294700	9270	9270	9280	9270	8
630	20230707	093400	71220530	9270	9260	9290	9260	86
631	20230707	093300	70423310	9260	9250	9260	9250	17
632	20230707	093200	70266000	9250	9270	9270	9250	56
633	20230707	093100	69747020	9270	9250	9270	9250	169
634	20230707	093000	68181010	9260	9200	9260	9200	104
635	20230707	092900	67220910	9210	9200	9210	9200	22
636	20230707	092800	67018480	9200	9190	9200	9170	295
637	20230707	092700	64306940	9190	9180	9190	9180	55
638	20230707	092600	63801960	9180	9160	9180	9160	67
639	20230707	092500	63187720	9160	9180	9180	9160	1884
640	20230707	092400	45903050	9180	9190	9190	9180	20
641	20230707	092300	45719440	9180	9180	9180	9180	5
642	20230707	092200	45673540	9180	9190	9190	9180	154
643	20230707	092100	44258900	9190	9190	9190	9190	134
644	20230707	092000	43027440	9190	9190	9190	9190	25
645	20230707	091900	42797690	9190	9210	9210	9190	415
646	20230707	091800	38982150	9200	9190	9200	9190	10
647	20230707	091700	38890220	9200	9200	9210	9200	288
648	20230707	091600	36240320	9200	9210	9210	9200	20
649	20230707	091500	36056160	9210	9210	9210	9210	8
650	20230707	091400	35982480	9210	9220	9220	9210	319
651	20230707	091300	33043350	9220	9220	9230	9220	13
652	20230707	091200	32923480	9230	9230	9230	9230	0
653	20230707	091100	32923480	9230	9210	9230	9210	75
654	20230707	091000	32231600	9210	9210	9210	9200	145
655	20230707	090900	30897230	9210	9210	9210	9200	54
656	20230707	090800	30400010	9210	9210	9210	9200	69
657	20230707	090700	29764560	9210	9210	9210	9200	18
658	20230707	090600	29598820	9210	9210	9210	9200	159
659	20230707	090500	28135850	9210	9230	9230	9210	307
660	20230707	090400	25306010	9230	9220	9230	9220	191
661	20230707	090300	23544950	9210	9210	9220	9210	35
662	20230707	090200	23222550	9210	9240	9240	9210	156
663	20230707	090100	21781250	9260	9280	9280	9200	285
664	20230707	090000	19149870	9220	9160	9390	9160	2090