KissMeData/106080/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	195100	279987710	9090	9090	9090	9090	1057
3	20230704	195000	279987710	9090	9090	9090	9090	0
4	20230704	194900	279987710	9090	9090	9090	9090	0
5	20230704	194800	279987710	9090	9090	9090	9090	0
6	20230704	194700	279987710	9090	9090	9090	9090	0
7	20230704	194600	279987710	9090	9090	9090	9090	0
8	20230704	194500	279987710	9090	9090	9090	9090	0
9	20230704	194400	279987710	9090	9090	9090	9090	0
10	20230704	194300	279987710	9090	9090	9090	9090	0
11	20230704	194200	279987710	9090	9090	9090	9090	0
12	20230704	194100	279987710	9090	9090	9090	9090	0
13	20230704	194000	279987710	9090	9090	9090	9090	0
14	20230704	193900	279987710	9090	9090	9090	9090	0
15	20230704	193800	279987710	9090	9090	9090	9090	0
16	20230704	193700	279987710	9090	9090	9090	9090	0
17	20230704	193600	279987710	9090	9090	9090	9090	0
18	20230704	193500	279987710	9090	9090	9090	9090	0
19	20230704	193400	279987710	9090	9090	9090	9090	0
20	20230704	193300	279987710	9090	9090	9090	9090	0
21	20230704	193200	279987710	9090	9090	9090	9090	0
22	20230704	193100	279987710	9090	9090	9090	9090	0
23	20230704	193000	279987710	9090	9090	9090	9090	0
24	20230704	192900	279987710	9090	9090	9090	9090	0
25	20230704	192800	279987710	9090	9090	9090	9090	0
26	20230704	192700	279987710	9090	9090	9090	9090	0
27	20230704	192600	279987710	9090	9090	9090	9090	0
28	20230704	192500	279987710	9090	9090	9090	9090	0
29	20230704	192400	279987710	9090	9090	9090	9090	0
30	20230704	192300	279987710	9090	9090	9090	9090	0
31	20230704	192200	279987710	9090	9090	9090	9090	0
32	20230704	192100	279987710	9090	9090	9090	9090	1057
33	20230704	192000	279987710	9090	9090	9090	9090	0
34	20230704	191900	279987710	9090	9090	9090	9090	0
35	20230704	191800	279987710	9090	9090	9090	9090	0
36	20230704	191700	279987710	9090	9090	9090	9090	0
37	20230704	191600	279987710	9090	9090	9090	9090	0
38	20230704	191500	279987710	9090	9090	9090	9090	0
39	20230704	191400	279987710	9090	9090	9090	9090	0
40	20230704	191300	279987710	9090	9090	9090	9090	0
41	20230704	191200	279987710	9090	9090	9090	9090	0
42	20230704	191100	279987710	9090	9090	9090	9090	0
43	20230704	191000	279987710	9090	9090	9090	9090	0
44	20230704	190900	279987710	9090	9090	9090	9090	0
45	20230704	190800	279987710	9090	9090	9090	9090	0
46	20230704	190700	279987710	9090	9090	9090	9090	0
47	20230704	190600	279987710	9090	9090	9090	9090	0
48	20230704	190500	279987710	9090	9090	9090	9090	0
49	20230704	190400	279987710	9090	9090	9090	9090	0
50	20230704	190300	279987710	9090	9090	9090	9090	0
51	20230704	190200	279987710	9090	9090	9090	9090	0
52	20230704	190100	279987710	9090	9090	9090	9090	0
53	20230704	190000	279987710	9090	9090	9090	9090	0
54	20230704	185900	279987710	9090	9090	9090	9090	0
55	20230704	185800	279987710	9090	9090	9090	9090	0
56	20230704	185700	279987710	9090	9090	9090	9090	0
57	20230704	185600	279987710	9090	9090	9090	9090	0
58	20230704	185500	279987710	9090	9090	9090	9090	0
59	20230704	185400	279987710	9090	9090	9090	9090	0
60	20230704	185300	279987710	9090	9090	9090	9090	0
61	20230704	185200	279987710	9090	9090	9090	9090	0
62	20230704	185100	279987710	9090	9090	9090	9090	1057
63	20230704	185000	279987710	9090	9090	9090	9090	0
64	20230704	184900	279987710	9090	9090	9090	9090	0
65	20230704	184800	279987710	9090	9090	9090	9090	0
66	20230704	184700	279987710	9090	9090	9090	9090	0
67	20230704	184600	279987710	9090	9090	9090	9090	0
68	20230704	184500	279987710	9090	9090	9090	9090	0
69	20230704	184400	279987710	9090	9090	9090	9090	0
70	20230704	184300	279987710	9090	9090	9090	9090	0
71	20230704	184200	279987710	9090	9090	9090	9090	0
72	20230704	184100	279987710	9090	9090	9090	9090	0
73	20230704	184000	279987710	9090	9090	9090	9090	0
74	20230704	183900	279987710	9090	9090	9090	9090	0
75	20230704	183800	279987710	9090	9090	9090	9090	0
76	20230704	183700	279987710	9090	9090	9090	9090	0
77	20230704	183600	279987710	9090	9090	9090	9090	0
78	20230704	183500	279987710	9090	9090	9090	9090	0
79	20230704	183400	279987710	9090	9090	9090	9090	0
80	20230704	183300	279987710	9090	9090	9090	9090	0
81	20230704	183200	279987710	9090	9090	9090	9090	0
82	20230704	183100	279987710	9090	9090	9090	9090	0
83	20230704	183000	279987710	9090	9090	9090	9090	0
84	20230704	182900	279987710	9090	9090	9090	9090	0
85	20230704	182800	279987710	9090	9090	9090	9090	0
86	20230704	182700	279987710	9090	9090	9090	9090	0
87	20230704	182600	279987710	9090	9090	9090	9090	0
88	20230704	182500	279987710	9090	9090	9090	9090	0
89	20230704	182400	279987710	9090	9090	9090	9090	0
90	20230704	182300	279987710	9090	9090	9090	9090	0
91	20230704	182200	279987710	9090	9090	9090	9090	0
92	20230704	182100	279987710	9090	9090	9090	9090	1057
93	20230704	182000	279987710	9090	9090	9090	9090	0
94	20230704	181900	279987710	9090	9090	9090	9090	0
95	20230704	181800	279987710	9090	9090	9090	9090	0
96	20230704	181700	279987710	9090	9090	9090	9090	0
97	20230704	181600	279987710	9090	9090	9090	9090	0
98	20230704	181500	279987710	9090	9090	9090	9090	0
99	20230704	181400	279987710	9090	9090	9090	9090	0
100	20230704	181300	279987710	9090	9090	9090	9090	0
101	20230704	181200	279987710	9090	9090	9090	9090	0
102	20230704	181100	279987710	9090	9090	9090	9090	0
103	20230704	181000	279987710	9090	9090	9090	9090	0
104	20230704	180900	279987710	9090	9090	9090	9090	0
105	20230704	180800	279987710	9090	9090	9090	9090	0
106	20230704	180700	279987710	9090	9090	9090	9090	0
107	20230704	180600	279987710	9090	9090	9090	9090	0
108	20230704	180500	279987710	9090	9090	9090	9090	0
109	20230704	180400	279987710	9090	9090	9090	9090	0
110	20230704	180300	279987710	9090	9090	9090	9090	0
111	20230704	180200	279987710	9090	9090	9090	9090	0
112	20230704	180100	279987710	9090	9090	9090	9090	0
113	20230704	180000	279987710	9090	9090	9090	9090	0
114	20230704	175900	279987710	9090	9090	9090	9090	0
115	20230704	175800	279987710	9090	9090	9090	9090	0
116	20230704	175700	279987710	9090	9090	9090	9090	0
117	20230704	175600	279987710	9090	9090	9090	9090	0
118	20230704	175500	279987710	9090	9090	9090	9090	0
119	20230704	175400	279987710	9090	9090	9090	9090	0
120	20230704	175300	279987710	9090	9090	9090	9090	0
121	20230704	175200	279987710	9090	9090	9090	9090	0
122	20230704	175100	279987710	9090	9090	9090	9090	1057
123	20230704	175000	279987710	9090	9090	9090	9090	0
124	20230704	174900	279987710	9090	9090	9090	9090	0
125	20230704	174800	279987710	9090	9090	9090	9090	0
126	20230704	174700	279987710	9090	9090	9090	9090	0
127	20230704	174600	279987710	9090	9090	9090	9090	0
128	20230704	174500	279987710	9090	9090	9090	9090	0
129	20230704	174400	279987710	9090	9090	9090	9090	0
130	20230704	174300	279987710	9090	9090	9090	9090	0
131	20230704	174200	279987710	9090	9090	9090	9090	0
132	20230704	174100	279987710	9090	9090	9090	9090	0
133	20230704	174000	279987710	9090	9090	9090	9090	0
134	20230704	173900	279987710	9090	9090	9090	9090	0
135	20230704	173800	279987710	9090	9090	9090	9090	0
136	20230704	173700	279987710	9090	9090	9090	9090	0
137	20230704	173600	279987710	9090	9090	9090	9090	0
138	20230704	173500	279987710	9090	9090	9090	9090	0
139	20230704	173400	279987710	9090	9090	9090	9090	0
140	20230704	173300	279987710	9090	9090	9090	9090	0
141	20230704	173200	279987710	9090	9090	9090	9090	0
142	20230704	173100	279987710	9090	9090	9090	9090	0
143	20230704	173000	279987710	9090	9090	9090	9090	0
144	20230704	172900	279987710	9090	9090	9090	9090	0
145	20230704	172800	279987710	9090	9090	9090	9090	0
146	20230704	172700	279987710	9090	9090	9090	9090	0
147	20230704	172600	279987710	9090	9090	9090	9090	0
148	20230704	172500	279987710	9090	9090	9090	9090	0
149	20230704	172400	279987710	9090	9090	9090	9090	0
150	20230704	172300	279987710	9090	9090	9090	9090	0
151	20230704	172200	279987710	9090	9090	9090	9090	0
152	20230704	172100	279987710	9090	9090	9090	9090	1057
153	20230704	172000	279987710	9090	9090	9090	9090	0
154	20230704	171900	279987710	9090	9090	9090	9090	0
155	20230704	171800	279987710	9090	9090	9090	9090	0
156	20230704	171700	279987710	9090	9090	9090	9090	0
157	20230704	171600	279987710	9090	9090	9090	9090	0
158	20230704	171500	279987710	9090	9090	9090	9090	0
159	20230704	171400	279987710	9090	9090	9090	9090	0
160	20230704	171300	279987710	9090	9090	9090	9090	0
161	20230704	171200	279987710	9090	9090	9090	9090	0
162	20230704	171100	279987710	9090	9090	9090	9090	0
163	20230704	171000	279987710	9090	9090	9090	9090	0
164	20230704	170900	279987710	9090	9090	9090	9090	0
165	20230704	170800	279987710	9090	9090	9090	9090	0
166	20230704	170700	279987710	9090	9090	9090	9090	0
167	20230704	170600	279987710	9090	9090	9090	9090	0
168	20230704	170500	279987710	9090	9090	9090	9090	0
169	20230704	170400	279987710	9090	9090	9090	9090	0
170	20230704	170300	279987710	9090	9090	9090	9090	0
171	20230704	170200	279987710	9090	9090	9090	9090	0
172	20230704	170100	279987710	9090	9090	9090	9090	0
173	20230704	170000	279987710	9090	9090	9090	9090	0
174	20230704	165900	279987710	9090	9090	9090	9090	0
175	20230704	165800	279987710	9090	9090	9090	9090	0
176	20230704	165700	279987710	9090	9090	9090	9090	0
177	20230704	165600	279987710	9090	9090	9090	9090	0
178	20230704	165500	279987710	9090	9090	9090	9090	0
179	20230704	165400	279987710	9090	9090	9090	9090	0
180	20230704	165300	279987710	9090	9090	9090	9090	0
181	20230704	165200	279987710	9090	9090	9090	9090	0
182	20230704	165100	279987710	9090	9090	9090	9090	1057
183	20230704	165000	279987710	9090	9090	9090	9090	0
184	20230704	164900	279987710	9090	9090	9090	9090	0
185	20230704	164800	279987710	9090	9090	9090	9090	0
186	20230704	164700	279987710	9090	9090	9090	9090	0
187	20230704	164600	279987710	9090	9090	9090	9090	0
188	20230704	164500	279987710	9090	9090	9090	9090	0
189	20230704	164400	279987710	9090	9090	9090	9090	0
190	20230704	164300	279987710	9090	9090	9090	9090	0
191	20230704	164200	279987710	9090	9090	9090	9090	0
192	20230704	164100	279987710	9090	9090	9090	9090	0
193	20230704	164000	279987710	9090	9090	9090	9090	0
194	20230704	163900	279987710	9090	9090	9090	9090	0
195	20230704	163800	279987710	9090	9090	9090	9090	0
196	20230704	163700	279987710	9090	9090	9090	9090	0
197	20230704	163600	279987710	9090	9090	9090	9090	0
198	20230704	163500	279987710	9090	9090	9090	9090	0
199	20230704	163400	279987710	9090	9090	9090	9090	0
200	20230704	163300	279987710	9090	9090	9090	9090	0
201	20230704	163200	279987710	9090	9090	9090	9090	0
202	20230704	163100	279987710	9090	9090	9090	9090	0
203	20230704	163000	279987710	9090	9090	9090	9090	0
204	20230704	162900	279987710	9090	9090	9090	9090	0
205	20230704	162800	279987710	9090	9090	9090	9090	0
206	20230704	162700	279987710	9090	9090	9090	9090	0
207	20230704	162600	279987710	9090	9090	9090	9090	0
208	20230704	162500	279987710	9090	9090	9090	9090	0
209	20230704	162400	279987710	9090	9090	9090	9090	0
210	20230704	162300	279987710	9090	9090	9090	9090	0
211	20230704	162200	279987710	9090	9090	9090	9090	0
212	20230704	162100	279987710	9090	9090	9090	9090	1057
213	20230704	162000	279987710	9090	9090	9090	9090	0
214	20230704	161900	279987710	9090	9090	9090	9090	0
215	20230704	161800	279987710	9090	9090	9090	9090	0
216	20230704	161700	279987710	9090	9090	9090	9090	0
217	20230704	161600	279987710	9090	9090	9090	9090	0
218	20230704	161500	279987710	9090	9090	9090	9090	0
219	20230704	161400	279987710	9090	9090	9090	9090	0
220	20230704	161300	279987710	9090	9090	9090	9090	0
221	20230704	161200	279987710	9090	9090	9090	9090	0
222	20230704	161100	279987710	9090	9090	9090	9090	0
223	20230704	161000	279987710	9090	9090	9090	9090	0
224	20230704	160900	279987710	9090	9090	9090	9090	0
225	20230704	160800	279987710	9090	9090	9090	9090	0
226	20230704	160700	279987710	9090	9090	9090	9090	0
227	20230704	160600	279987710	9090	9090	9090	9090	0
228	20230704	160500	279987710	9090	9090	9090	9090	0
229	20230704	160400	279987710	9090	9090	9090	9090	0
230	20230704	160300	279987710	9090	9090	9090	9090	0
231	20230704	160200	279987710	9090	9090	9090	9090	0
232	20230704	160100	279987710	9090	9090	9090	9090	0
233	20230704	160000	279987710	9090	9090	9090	9090	0
234	20230704	155900	279987710	9090	9090	9090	9090	0
235	20230704	155800	279987710	9090	9090	9090	9090	0
236	20230704	155700	279987710	9090	9090	9090	9090	0
237	20230704	155600	279987710	9090	9090	9090	9090	0
238	20230704	155500	279987710	9090	9090	9090	9090	0
239	20230704	155400	279987710	9090	9090	9090	9090	0
240	20230704	155300	279987710	9090	9090	9090	9090	0
241	20230704	155200	279987710	9090	9090	9090	9090	0
242	20230704	155100	279987710	9090	9090	9090	9090	1057
243	20230704	155000	279987710	9090	9090	9090	9090	0
244	20230704	154900	279987710	9090	9090	9090	9090	0
245	20230704	154800	279987710	9090	9090	9090	9090	0
246	20230704	154700	279987710	9090	9090	9090	9090	0
247	20230704	154600	279987710	9090	9090	9090	9090	0
248	20230704	154500	279987710	9090	9090	9090	9090	0
249	20230704	154400	279987710	9090	9090	9090	9090	0
250	20230704	154300	279987710	9090	9090	9090	9090	0
251	20230704	154200	279987710	9090	9090	9090	9090	0
252	20230704	154100	279987710	9090	9090	9090	9090	0
253	20230704	154000	279987710	9090	9090	9090	9090	0
254	20230704	153900	279987710	9090	9090	9090	9090	0
255	20230704	153800	279987710	9090	9090	9090	9090	0
256	20230704	153700	279987710	9090	9090	9090	9090	0
257	20230704	153600	279987710	9090	9090	9090	9090	0
258	20230704	153500	279987710	9090	9090	9090	9090	0
259	20230704	153400	279987710	9090	9090	9090	9090	0
260	20230704	153300	279987710	9090	9090	9090	9090	0
261	20230704	153200	279987710	9090	9090	9090	9090	0
262	20230704	153100	279987710	9090	9090	9090	9090	0
263	20230704	153000	279987710	9090	9090	9090	9090	1057
264	20230704	152900	270379580	9090	9090	9090	9090	0
265	20230704	152800	270379580	9090	9090	9090	9090	0
266	20230704	152700	270379580	9090	9090	9090	9090	0
267	20230704	152600	270379580	9090	9090	9090	9090	0
268	20230704	152500	270379580	9090	9090	9090	9090	0
269	20230704	152400	270379580	9090	9090	9090	9090	0
270	20230704	152300	270379580	9090	9090	9090	9090	0
271	20230704	152200	270379580	9090	9090	9090	9090	0
272	20230704	152100	270379580	9090	9090	9090	9090	0
273	20230704	152000	270379580	9090	9090	9090	9090	0
274	20230704	151900	270379580	9090	9120	9130	9090	5758
275	20230704	151800	217999000	9130	9120	9130	9120	6
276	20230704	151700	217944260	9130	9120	9130	9120	5
277	20230704	151600	217898650	9120	9120	9120	9120	199
278	20230704	151500	216083770	9130	9130	9130	9130	0
279	20230704	151400	216083770	9130	9130	9130	9130	0
280	20230704	151300	216083770	9130	9120	9130	9120	5
281	20230704	151200	216038160	9130	9130	9130	9130	0
282	20230704	151100	216038160	9130	9130	9130	9130	0
283	20230704	151000	216038160	9130	9130	9130	9130	0
284	20230704	150900	216038160	9130	9120	9130	9120	10
285	20230704	150800	215946940	9130	9120	9130	9120	28
286	20230704	150700	215691570	9130	9130	9130	9130	1
287	20230704	150600	215682440	9120	9120	9120	9120	4
288	20230704	150500	215645960	9130	9130	9130	9130	0
289	20230704	150400	215645960	9130	9130	9130	9130	0
290	20230704	150300	215645960	9130	9130	9130	9130	1
291	20230704	150200	215636830	9130	9120	9130	9120	5
292	20230704	150100	215591220	9130	9130	9130	9130	0
293	20230704	150000	215591220	9130	9130	9130	9130	0
294	20230704	145900	215591220	9130	9130	9130	9130	0
295	20230704	145800	215591220	9130	9130	9130	9130	0
296	20230704	145700	215591220	9130	9130	9130	9130	212
297	20230704	145600	213655660	9120	9120	9120	9120	490
298	20230704	145500	209186860	9120	9120	9120	9120	0
299	20230704	145400	209186860	9120	9120	9120	9120	1
300	20230704	145300	209177740	9110	9130	9130	9110	438
301	20230704	145200	205187510	9130	9130	9130	9130	0
302	20230704	145100	205187510	9130	9130	9130	9130	0
303	20230704	145000	205187510	9130	9130	9130	9130	0
304	20230704	144900	205187510	9130	9130	9130	9130	1
305	20230704	144800	205178380	9130	9130	9130	9130	0
306	20230704	144700	205178380	9130	9130	9130	9130	100
307	20230704	144600	204265380	9130	9110	9130	9110	74
308	20230704	144500	203591220	9130	9110	9130	9110	238
309	20230704	144400	201423020	9120	9120	9120	9120	20
310	20230704	144300	201240620	9130	9130	9130	9130	0
311	20230704	144200	201240620	9130	9120	9130	9120	5
312	20230704	144100	201195010	9130	9130	9130	9130	0
313	20230704	144000	201195010	9130	9130	9130	9130	0
314	20230704	143900	201195010	9130	9120	9130	9120	5
315	20230704	143800	201149400	9120	9120	9120	9120	4
316	20230704	143700	201112920	9130	9130	9130	9130	0
317	20230704	143600	201112920	9130	9120	9130	9120	83
318	20230704	143500	200355450	9120	9120	9120	9120	26
319	20230704	143400	200118330	9120	9120	9120	9120	4
320	20230704	143300	200081850	9130	9130	9130	9130	110
321	20230704	143200	199077550	9130	9130	9130	9130	0
322	20230704	143100	199077550	9130	9130	9130	9130	0
323	20230704	143000	199077550	9130	9140	9140	9130	3
324	20230704	142900	199050150	9140	9140	9140	9140	0
325	20230704	142800	199050150	9140	9140	9140	9140	0
326	20230704	142700	199050150	9140	9140	9140	9140	0
327	20230704	142600	199050150	9140	9140	9140	9140	55
328	20230704	142500	198547450	9140	9140	9140	9140	0
329	20230704	142400	198547450	9140	9140	9140	9140	0
330	20230704	142300	198547450	9140	9140	9140	9140	0
331	20230704	142200	198547450	9140	9140	9140	9140	0
332	20230704	142100	198547450	9140	9140	9140	9140	0
333	20230704	142000	198547450	9140	9140	9140	9140	0
334	20230704	141900	198547450	9140	9140	9140	9140	0
335	20230704	141800	198547450	9140	9140	9140	9140	0
336	20230704	141700	198547450	9140	9140	9140	9140	0
337	20230704	141600	198547450	9140	9140	9140	9140	0
338	20230704	141500	198547450	9140	9140	9140	9140	1
339	20230704	141400	198538310	9100	9110	9110	9100	205
340	20230704	141300	196671550	9140	9140	9140	9140	1
341	20230704	141200	196662410	9150	9150	9150	9150	0
342	20230704	141100	196662410	9150	9150	9150	9150	0
343	20230704	141000	196662410	9150	9150	9150	9150	0
344	20230704	140900	196662410	9150	9150	9150	9150	0
345	20230704	140800	196662410	9150	9150	9150	9150	0
346	20230704	140700	196662410	9150	9150	9150	9150	0
347	20230704	140600	196662410	9150	9150	9150	9150	0
348	20230704	140500	196662410	9150	9150	9150	9150	0
349	20230704	140400	196662410	9150	9150	9150	9150	0
350	20230704	140300	196662410	9150	9150	9150	9150	0
351	20230704	140200	196662410	9150	9150	9150	9150	0
352	20230704	140100	196662410	9150	9130	9150	9130	2
353	20230704	140000	196644130	9110	9130	9130	9110	85
354	20230704	135900	195869690	9130	9130	9130	9130	0
355	20230704	135800	195869690	9130	9130	9130	9130	0
356	20230704	135700	195869690	9130	9130	9130	9130	0
357	20230704	135600	195869690	9130	9130	9130	9130	30
358	20230704	135500	195595790	9130	9130	9130	9130	0
359	20230704	135400	195595790	9130	9130	9130	9130	100
360	20230704	135300	194682790	9130	9130	9130	9130	0
361	20230704	135200	194682790	9130	9130	9130	9130	1
362	20230704	135100	194673660	9110	9110	9110	9110	664
363	20230704	135000	188624620	9120	9120	9120	9120	4
364	20230704	134900	188588140	9130	9130	9130	9130	0
365	20230704	134800	188588140	9130	9130	9130	9130	0
366	20230704	134700	188588140	9130	9130	9130	9130	1
367	20230704	134600	188579010	9120	9120	9120	9120	100
368	20230704	134500	187667010	9130	9120	9130	9120	401
369	20230704	134400	184009880	9120	9120	9120	9120	0
370	20230704	134300	184009880	9120	9120	9120	9120	0
371	20230704	134200	184009880	9120	9120	9120	9120	517
372	20230704	134100	179294840	9130	9120	9130	9120	101
373	20230704	134000	178373710	9130	9130	9130	9130	0
374	20230704	133900	178373710	9130	9130	9130	9130	0
375	20230704	133800	178373710	9130	9130	9130	9130	13
376	20230704	133700	178255020	9140	9140	9140	9140	0
377	20230704	133600	178255020	9140	9140	9140	9140	1
378	20230704	133500	178245880	9130	9130	9130	9130	100
379	20230704	133400	177332880	9140	9140	9140	9140	0
380	20230704	133300	177332880	9140	9140	9140	9140	0
381	20230704	133200	177332880	9140	9140	9140	9140	1
382	20230704	133100	177323740	9130	9140	9140	9130	1551
383	20230704	133000	163158600	9150	9150	9150	9150	2
384	20230704	132900	163140300	9150	9150	9150	9150	1
385	20230704	132800	163131150	9150	9150	9150	9150	100
386	20230704	132700	162216150	9150	9150	9150	9150	262
387	20230704	132600	159818850	9180	9180	9180	9180	0
388	20230704	132500	159818850	9180	9180	9180	9180	0
389	20230704	132400	159818850	9180	9180	9180	9180	181
390	20230704	132300	158157270	9180	9170	9180	9170	273
391	20230704	132200	155653850	9150	9150	9150	9150	328
392	20230704	132100	152652650	9150	9150	9150	9140	676
393	20230704	132000	146469020	9140	9150	9150	9140	177
394	20230704	131900	144849510	9170	9170	9170	9170	0
395	20230704	131800	144849510	9170	9170	9170	9170	0
396	20230704	131700	144849510	9170	9170	9170	9170	0
397	20230704	131600	144849510	9170	9150	9170	9150	89
398	20230704	131500	144035140	9160	9160	9160	9160	1
399	20230704	131400	144025980	9170	9170	9170	9170	0
400	20230704	131300	144025980	9170	9170	9170	9170	0
401	20230704	131200	144025980	9170	9170	9170	9170	1
402	20230704	131100	144016810	9160	9160	9160	9160	120
403	20230704	131000	142917610	9170	9170	9170	9170	0
404	20230704	130900	142917610	9170	9170	9170	9170	0
405	20230704	130800	142917610	9170	9170	9170	9170	1
406	20230704	130700	142908440	9170	9170	9170	9170	0
407	20230704	130600	142908440	9170	9170	9170	9170	0
408	20230704	130500	142908440	9170	9170	9170	9170	0
409	20230704	130400	142908440	9170	9170	9170	9170	0
410	20230704	130300	142908440	9170	9170	9170	9170	0
411	20230704	130200	142908440	9170	9170	9170	9170	0
412	20230704	130100	142908440	9170	9170	9170	9170	0
413	20230704	130000	142908440	9170	9180	9180	9170	52
414	20230704	125900	142431100	9180	9180	9180	9180	220
415	20230704	125800	140411500	9180	9180	9180	9180	50
416	20230704	125700	139952500	9180	9180	9180	9180	0
417	20230704	125600	139952500	9180	9180	9180	9180	0
418	20230704	125500	139952500	9180	9180	9180	9180	0
419	20230704	125400	139952500	9180	9180	9180	9180	100
420	20230704	125300	139034500	9190	9190	9190	9190	0
421	20230704	125200	139034500	9190	9190	9190	9190	0
422	20230704	125100	139034500	9190	9190	9190	9190	0
423	20230704	125000	139034500	9190	9190	9190	9190	0
424	20230704	124900	139034500	9190	9190	9190	9190	0
425	20230704	124800	139034500	9190	9190	9190	9190	0
426	20230704	124700	139034500	9190	9190	9190	9190	1
427	20230704	124600	139025310	9150	9150	9150	9150	0
428	20230704	124500	139025310	9150	9150	9150	9150	1
429	20230704	124400	139016160	9160	9160	9160	9160	440
430	20230704	124300	134985760	9160	9160	9160	9160	0
431	20230704	124200	134985760	9160	9160	9160	9160	5
432	20230704	124100	134939960	9210	9210	9210	9210	0
433	20230704	124000	134939960	9210	9210	9210	9210	0
434	20230704	123900	134939960	9210	9210	9210	9210	0
435	20230704	123800	134939960	9210	9210	9210	9210	0
436	20230704	123700	134939960	9210	9210	9210	9210	0
437	20230704	123600	134939960	9210	9210	9210	9210	0
438	20230704	123500	134939960	9210	9210	9210	9210	0
439	20230704	123400	134939960	9210	9210	9210	9210	0
440	20230704	123300	134939960	9210	9210	9210	9210	0
441	20230704	123200	134939960	9210	9210	9210	9210	0
442	20230704	123100	134939960	9210	9210	9210	9210	11
443	20230704	123000	134838650	9210	9210	9210	9210	1
444	20230704	122900	134829440	9160	9160	9160	9160	350
445	20230704	122800	131623440	9220	9220	9220	9220	0
446	20230704	122700	131623440	9220	9220	9220	9220	0
447	20230704	122600	131623440	9220	9220	9220	9220	0
448	20230704	122500	131623440	9220	9220	9220	9220	0
449	20230704	122400	131623440	9220	9220	9220	9220	0
450	20230704	122300	131623440	9220	9220	9220	9220	1
451	20230704	122200	131614220	9180	9180	9180	9180	0
452	20230704	122100	131614220	9180	9180	9180	9180	430
453	20230704	122000	127666820	9170	9170	9170	9170	4
454	20230704	121900	127630140	9180	9180	9180	9180	0
455	20230704	121800	127630140	9180	9180	9180	9180	0
456	20230704	121700	127630140	9180	9180	9180	9180	0
457	20230704	121600	127630140	9180	9180	9180	9180	0
458	20230704	121500	127630140	9180	9180	9180	9180	0
459	20230704	121400	127630140	9180	9180	9180	9180	0
460	20230704	121300	127630140	9180	9180	9180	9180	0
461	20230704	121200	127630140	9180	9180	9180	9180	0
462	20230704	121100	127630140	9180	9180	9180	9180	0
463	20230704	121000	127630140	9180	9180	9180	9180	0
464	20230704	120900	127630140	9180	9180	9180	9180	0
465	20230704	120800	127630140	9180	9180	9180	9180	0
466	20230704	120700	127630140	9180	9180	9180	9180	0
467	20230704	120600	127630140	9180	9180	9180	9180	0
468	20230704	120500	127630140	9180	9180	9180	9180	0
469	20230704	120400	127630140	9180	9180	9180	9180	0
470	20230704	120300	127630140	9180	9180	9180	9180	0
471	20230704	120200	127630140	9180	9180	9180	9180	0
472	20230704	120100	127630140	9180	9180	9180	9180	0
473	20230704	120000	127630140	9180	9180	9180	9180	3
474	20230704	115900	127602600	9180	9180	9180	9180	0
475	20230704	115800	127602600	9180	9180	9180	9180	0
476	20230704	115700	127602600	9180	9180	9180	9180	0
477	20230704	115600	127602600	9180	9180	9180	9180	0
478	20230704	115500	127602600	9180	9180	9180	9180	0
479	20230704	115400	127602600	9180	9180	9180	9180	0
480	20230704	115300	127602600	9180	9180	9180	9180	0
481	20230704	115200	127602600	9180	9180	9180	9180	0
482	20230704	115100	127602600	9180	9180	9180	9180	0
483	20230704	115000	127602600	9180	9180	9180	9180	0
484	20230704	114900	127602600	9180	9180	9180	9180	0
485	20230704	114800	127602600	9180	9180	9180	9180	0
486	20230704	114700	127602600	9180	9150	9180	9150	301
487	20230704	114600	124848420	9180	9150	9180	9150	8
488	20230704	114500	124775190	9180	9180	9180	9180	0
489	20230704	114400	124775190	9180	9180	9180	9180	420
490	20230704	114300	120919590	9160	9150	9160	9150	73
491	20230704	114200	120250920	9160	9160	9160	9160	0
492	20230704	114100	120250920	9160	9160	9160	9160	0
493	20230704	114000	120250920	9160	9160	9160	9160	0
494	20230704	113900	120250920	9160	9160	9160	9160	0
495	20230704	113800	120250920	9160	9160	9160	9160	0
496	20230704	113700	120250920	9160	9160	9160	9160	0
497	20230704	113600	120250920	9160	9150	9160	9150	104
498	20230704	113500	119298780	9150	9150	9150	9150	0
499	20230704	113400	119298780	9150	9150	9150	9150	0
500	20230704	113300	119298780	9150	9150	9150	9150	0
501	20230704	113200	119298780	9150	9150	9150	9150	50
502	20230704	113100	118841280	9160	9160	9160	9160	0
503	20230704	113000	118841280	9160	9160	9160	9160	0
504	20230704	112900	118841280	9160	9160	9160	9160	0
505	20230704	112800	118841280	9160	9160	9160	9160	0
506	20230704	112700	118841280	9160	9160	9160	9160	0
507	20230704	112600	118841280	9160	9160	9160	9160	1
508	20230704	112500	118832120	9160	9160	9160	9160	0
509	20230704	112400	118832120	9160	9160	9160	9160	0
510	20230704	112300	118832120	9160	9160	9160	9160	0
511	20230704	112200	118832120	9160	9160	9160	9160	0
512	20230704	112100	118832120	9160	9160	9160	9160	1
513	20230704	112000	118822960	9110	9120	9120	9110	1027
514	20230704	111900	109466390	9150	9150	9150	9150	0
515	20230704	111800	109466390	9150	9150	9150	9150	0
516	20230704	111700	109466390	9150	9150	9150	9150	0
517	20230704	111600	109466390	9150	9150	9150	9150	0
518	20230704	111500	109466390	9150	9150	9150	9150	2
519	20230704	111400	109448090	9150	9160	9160	9150	325
520	20230704	111300	106473340	9160	9160	9160	9160	67
521	20230704	111200	105859620	9200	9200	9200	9200	0
522	20230704	111100	105859620	9200	9200	9200	9200	0
523	20230704	111000	105859620	9200	9200	9200	9200	0
524	20230704	110900	105859620	9200	9200	9200	9200	0
525	20230704	110800	105859620	9200	9170	9200	9170	219
526	20230704	110700	103851360	9190	9190	9190	9190	0
527	20230704	110600	103851360	9190	9190	9190	9190	0
528	20230704	110500	103851360	9190	9190	9190	9190	50
529	20230704	110400	103391860	9200	9200	9200	9200	0
530	20230704	110300	103391860	9200	9200	9200	9200	12
531	20230704	110200	103281460	9210	9210	9210	9210	0
532	20230704	110100	103281460	9210	9210	9210	9210	0
533	20230704	110000	103281460	9210	9210	9210	9210	0
534	20230704	105900	103281460	9210	9210	9210	9210	0
535	20230704	105800	103281460	9210	9210	9210	9210	0
536	20230704	105700	103281460	9210	9210	9210	9210	1
537	20230704	105600	103272250	9220	9220	9220	9220	0
538	20230704	105500	103272250	9220	9220	9220	9220	0
539	20230704	105400	103272250	9220	9220	9220	9220	0
540	20230704	105300	103272250	9220	9220	9220	9220	0
541	20230704	105200	103272250	9220	9220	9220	9220	0
542	20230704	105100	103272250	9220	9220	9220	9220	0
543	20230704	105000	103272250	9220	9220	9220	9220	0
544	20230704	104900	103272250	9220	9220	9220	9220	0
545	20230704	104800	103272250	9220	9220	9220	9220	0
546	20230704	104700	103272250	9220	9220	9220	9220	0
547	20230704	104600	103272250	9220	9220	9220	9220	0
548	20230704	104500	103272250	9220	9220	9220	9220	0
549	20230704	104400	103272250	9220	9220	9220	9220	0
550	20230704	104300	103272250	9220	9220	9220	9220	0
551	20230704	104200	103272250	9220	9220	9220	9220	0
552	20230704	104100	103272250	9220	9220	9220	9220	1
553	20230704	104000	103263030	9190	9190	9190	9190	0
554	20230704	103900	103263030	9190	9190	9190	9190	0
555	20230704	103800	103263030	9190	9190	9190	9190	0
556	20230704	103700	103263030	9190	9190	9190	9190	1367
557	20230704	103600	90700300	9190	9190	9190	9190	1
558	20230704	103500	90691110	9160	9170	9170	9160	228
559	20230704	103400	88602570	9190	9190	9190	9190	0
560	20230704	103300	88602570	9190	9190	9190	9190	0
561	20230704	103200	88602570	9190	9190	9190	9190	0
562	20230704	103100	88602570	9190	9190	9190	9190	0
563	20230704	103000	88602570	9190	9190	9190	9190	0
564	20230704	102900	88602570	9190	9190	9190	9190	0
565	20230704	102800	88602570	9190	9190	9190	9190	80
566	20230704	102700	87867370	9190	9190	9190	9190	0
567	20230704	102600	87867370	9190	9190	9190	9190	1
568	20230704	102500	87858180	9170	9170	9170	9170	0
569	20230704	102400	87858180	9170	9170	9170	9170	0
570	20230704	102300	87858180	9170	9170	9170	9170	80
571	20230704	102200	87124580	9190	9190	9190	9190	0
572	20230704	102100	87124580	9190	9190	9190	9190	0
573	20230704	102000	87124580	9190	9190	9190	9190	0
574	20230704	101900	87124580	9190	9190	9190	9190	3
575	20230704	101800	87097010	9190	9190	9190	9190	0
576	20230704	101700	87097010	9190	9190	9190	9190	0
577	20230704	101600	87097010	9190	9190	9190	9190	0
578	20230704	101500	87097010	9190	9190	9190	9190	0
579	20230704	101400	87097010	9190	9190	9190	9190	0
580	20230704	101300	87097010	9190	9190	9190	9190	0
581	20230704	101200	87097010	9190	9190	9190	9190	0
582	20230704	101100	87097010	9190	9190	9190	9190	0
583	20230704	101000	87097010	9190	9190	9190	9190	0
584	20230704	100900	87097010	9190	9190	9190	9190	5
585	20230704	100800	87051060	9160	9160	9160	9160	0
586	20230704	100700	87051060	9160	9160	9160	9160	0
587	20230704	100600	87051060	9160	9160	9160	9160	0
588	20230704	100500	87051060	9160	9160	9160	9160	0
589	20230704	100400	87051060	9160	9160	9160	9160	0
590	20230704	100300	87051060	9160	9160	9160	9160	41
591	20230704	100200	86675500	9190	9190	9190	9190	0
592	20230704	100100	86675500	9190	9190	9190	9190	0
593	20230704	100000	86675500	9190	9190	9190	9190	7
594	20230704	095900	86611170	9170	9170	9170	9170	0
595	20230704	095800	86611170	9170	9170	9170	9170	257
596	20230704	095700	84254480	9180	9200	9200	9180	1733
597	20230704	095600	68338160	9220	9220	9220	9220	0
598	20230704	095500	68338160	9220	9220	9220	9220	0
599	20230704	095400	68338160	9220	9220	9220	9220	7
600	20230704	095300	68273620	9220	9220	9220	9220	0
601	20230704	095200	68273620	9220	9220	9220	9220	0
602	20230704	095100	68273620	9220	9220	9220	9220	0
603	20230704	095000	68273620	9220	9220	9220	9220	0
604	20230704	094900	68273620	9220	9220	9220	9220	0
605	20230704	094800	68273620	9220	9220	9220	9220	0
606	20230704	094700	68273620	9220	9220	9220	9220	0
607	20230704	094600	68273620	9220	9220	9220	9220	0
608	20230704	094500	68273620	9220	9210	9220	9210	15
609	20230704	094400	68135330	9190	9190	9190	9190	0
610	20230704	094300	68135330	9190	9190	9190	9190	0
611	20230704	094200	68135330	9190	9190	9190	9190	79
612	20230704	094100	67409320	9210	9210	9210	9210	0
613	20230704	094000	67409320	9210	9210	9210	9210	0
614	20230704	093900	67409320	9210	9210	9210	9210	100
615	20230704	093800	66488320	9210	9210	9210	9210	0
616	20230704	093700	66488320	9210	9210	9210	9210	16
617	20230704	093600	66340960	9230	9230	9230	9230	0
618	20230704	093500	66340960	9230	9230	9230	9230	0
619	20230704	093400	66340960	9230	9230	9230	9230	0
620	20230704	093300	66340960	9230	9230	9230	9230	0
621	20230704	093200	66340960	9230	9230	9230	9230	0
622	20230704	093100	66340960	9230	9230	9230	9230	0
623	20230704	093000	66340960	9230	9230	9230	9230	20
624	20230704	092900	66156360	9170	9200	9200	9170	1250
625	20230704	092800	54674150	9200	9200	9200	9200	0
626	20230704	092700	54674150	9200	9200	9200	9200	0
627	20230704	092600	54674150	9200	9200	9200	9200	3
628	20230704	092500	54646550	9200	9260	9260	9200	203
629	20230704	092400	52769770	9260	9260	9260	9260	0
630	20230704	092300	52769770	9260	9260	9260	9260	0
631	20230704	092200	52769770	9260	9260	9260	9260	1
632	20230704	092100	52760510	9270	9270	9270	9270	0
633	20230704	092000	52760510	9270	9270	9270	9270	0
634	20230704	091900	52760510	9270	9270	9270	9270	0
635	20230704	091800	52760510	9270	9270	9270	9270	0
636	20230704	091700	52760510	9270	9260	9270	9250	368
637	20230704	091600	49349510	9260	9220	9260	9220	330
638	20230704	091500	46294850	9220	9220	9220	9220	0
639	20230704	091400	46294850	9220	9170	9220	9170	32
640	20230704	091300	46001360	9240	9240	9240	9240	0
641	20230704	091200	46001360	9240	9240	9240	9240	0
642	20230704	091100	46001360	9240	9240	9240	9240	0
643	20230704	091000	46001360	9240	9240	9240	9240	1
644	20230704	090900	45992120	9250	9190	9250	9190	103
645	20230704	090800	45045490	9150	9120	9150	9100	275
646	20230704	090700	42538870	9090	9140	9140	9090	1017
647	20230704	090600	33293870	9140	9150	9150	9140	58
648	20230704	090500	32763730	9140	9140	9140	9140	0
649	20230704	090400	32763730	9140	9200	9200	9080	2146
650	20230704	090300	13216260	9200	9200	9200	9200	256
651	20230704	090200	10861060	9200	9200	9200	9200	305
652	20230704	090100	8055060	9200	9220	9220	9200	557
653	20230704	090000	2930240	9220	9270	9270	9220	317