KissMeData/037350/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191200	450533645	4465	4465	4465	4465	1469
3	20230707	191100	450533645	4465	4465	4465	4465	0
4	20230707	191000	450533645	4465	4465	4465	4465	0
5	20230707	190900	450533645	4465	4465	4465	4465	0
6	20230707	190800	450533645	4465	4465	4465	4465	0
7	20230707	190700	450533645	4465	4465	4465	4465	0
8	20230707	190600	450533645	4465	4465	4465	4465	0
9	20230707	190500	450533645	4465	4465	4465	4465	0
10	20230707	190400	450533645	4465	4465	4465	4465	0
11	20230707	190300	450533645	4465	4465	4465	4465	0
12	20230707	190200	450533645	4465	4465	4465	4465	0
13	20230707	190100	450533645	4465	4465	4465	4465	0
14	20230707	190000	450533645	4465	4465	4465	4465	0
15	20230707	185900	450533645	4465	4465	4465	4465	0
16	20230707	185800	450533645	4465	4465	4465	4465	0
17	20230707	185700	450533645	4465	4465	4465	4465	0
18	20230707	185600	450533645	4465	4465	4465	4465	0
19	20230707	185500	450533645	4465	4465	4465	4465	0
20	20230707	185400	450533645	4465	4465	4465	4465	0
21	20230707	185300	450533645	4465	4465	4465	4465	0
22	20230707	185200	450533645	4465	4465	4465	4465	0
23	20230707	185100	450533645	4465	4465	4465	4465	0
24	20230707	185000	450533645	4465	4465	4465	4465	0
25	20230707	184900	450533645	4465	4465	4465	4465	0
26	20230707	184800	450533645	4465	4465	4465	4465	0
27	20230707	184700	450533645	4465	4465	4465	4465	0
28	20230707	184600	450533645	4465	4465	4465	4465	0
29	20230707	184500	450533645	4465	4465	4465	4465	0
30	20230707	184400	450533645	4465	4465	4465	4465	0
31	20230707	184300	450533645	4465	4465	4465	4465	0
32	20230707	184200	450533645	4465	4465	4465	4465	1469
33	20230707	184100	450533645	4465	4465	4465	4465	0
34	20230707	184000	450533645	4465	4465	4465	4465	0
35	20230707	183900	450533645	4465	4465	4465	4465	0
36	20230707	183800	450533645	4465	4465	4465	4465	0
37	20230707	183700	450533645	4465	4465	4465	4465	0
38	20230707	183600	450533645	4465	4465	4465	4465	0
39	20230707	183500	450533645	4465	4465	4465	4465	0
40	20230707	183400	450533645	4465	4465	4465	4465	0
41	20230707	183300	450533645	4465	4465	4465	4465	0
42	20230707	183200	450533645	4465	4465	4465	4465	0
43	20230707	183100	450533645	4465	4465	4465	4465	0
44	20230707	183000	450533645	4465	4465	4465	4465	0
45	20230707	182900	450533645	4465	4465	4465	4465	0
46	20230707	182800	450533645	4465	4465	4465	4465	0
47	20230707	182700	450533645	4465	4465	4465	4465	0
48	20230707	182600	450533645	4465	4465	4465	4465	0
49	20230707	182500	450533645	4465	4465	4465	4465	0
50	20230707	182400	450533645	4465	4465	4465	4465	0
51	20230707	182300	450533645	4465	4465	4465	4465	0
52	20230707	182200	450533645	4465	4465	4465	4465	0
53	20230707	182100	450533645	4465	4465	4465	4465	0
54	20230707	182000	450533645	4465	4465	4465	4465	0
55	20230707	181900	450533645	4465	4465	4465	4465	0
56	20230707	181800	450533645	4465	4465	4465	4465	0
57	20230707	181700	450533645	4465	4465	4465	4465	0
58	20230707	181600	450533645	4465	4465	4465	4465	0
59	20230707	181500	450533645	4465	4465	4465	4465	0
60	20230707	181400	450533645	4465	4465	4465	4465	0
61	20230707	181300	450533645	4465	4465	4465	4465	0
62	20230707	181200	450533645	4465	4465	4465	4465	1469
63	20230707	181100	450533645	4465	4465	4465	4465	0
64	20230707	181000	450533645	4465	4465	4465	4465	0
65	20230707	180900	450533645	4465	4465	4465	4465	0
66	20230707	180800	450533645	4465	4465	4465	4465	0
67	20230707	180700	450533645	4465	4465	4465	4465	0
68	20230707	180600	450533645	4465	4465	4465	4465	0
69	20230707	180500	450533645	4465	4465	4465	4465	0
70	20230707	180400	450533645	4465	4465	4465	4465	0
71	20230707	180300	450533645	4465	4465	4465	4465	0
72	20230707	180200	450533645	4465	4465	4465	4465	0
73	20230707	180100	450533645	4465	4465	4465	4465	0
74	20230707	180000	450533645	4465	4465	4465	4465	0
75	20230707	175900	450533645	4465	4465	4465	4465	0
76	20230707	175800	450533645	4465	4465	4465	4465	0
77	20230707	175700	450533645	4465	4465	4465	4465	0
78	20230707	175600	450533645	4465	4465	4465	4465	0
79	20230707	175500	450533645	4465	4465	4465	4465	0
80	20230707	175400	450533645	4465	4465	4465	4465	0
81	20230707	175300	450533645	4465	4465	4465	4465	0
82	20230707	175200	450533645	4465	4465	4465	4465	0
83	20230707	175100	450533645	4465	4465	4465	4465	0
84	20230707	175000	450533645	4465	4465	4465	4465	0
85	20230707	174900	450533645	4465	4465	4465	4465	0
86	20230707	174800	450533645	4465	4465	4465	4465	0
87	20230707	174700	450533645	4465	4465	4465	4465	0
88	20230707	174600	450533645	4465	4465	4465	4465	0
89	20230707	174500	450533645	4465	4465	4465	4465	0
90	20230707	174400	450533645	4465	4465	4465	4465	0
91	20230707	174300	450533645	4465	4465	4465	4465	0
92	20230707	174200	450533645	4465	4465	4465	4465	1469
93	20230707	174100	450533645	4465	4465	4465	4465	0
94	20230707	174000	450533645	4465	4465	4465	4465	0
95	20230707	173900	450533645	4465	4465	4465	4465	0
96	20230707	173800	450533645	4465	4465	4465	4465	0
97	20230707	173700	450533645	4465	4465	4465	4465	0
98	20230707	173600	450533645	4465	4465	4465	4465	0
99	20230707	173500	450533645	4465	4465	4465	4465	0
100	20230707	173400	450533645	4465	4465	4465	4465	0
101	20230707	173300	450533645	4465	4465	4465	4465	0
102	20230707	173200	450533645	4465	4465	4465	4465	0
103	20230707	173100	450533645	4465	4465	4465	4465	0
104	20230707	173000	450533645	4465	4465	4465	4465	0
105	20230707	172900	450533645	4465	4465	4465	4465	0
106	20230707	172800	450533645	4465	4465	4465	4465	0
107	20230707	172700	450533645	4465	4465	4465	4465	0
108	20230707	172600	450533645	4465	4465	4465	4465	0
109	20230707	172500	450533645	4465	4465	4465	4465	0
110	20230707	172400	450533645	4465	4465	4465	4465	0
111	20230707	172300	450533645	4465	4465	4465	4465	0
112	20230707	172200	450533645	4465	4465	4465	4465	0
113	20230707	172100	450533645	4465	4465	4465	4465	0
114	20230707	172000	450533645	4465	4465	4465	4465	0
115	20230707	171900	450533645	4465	4465	4465	4465	0
116	20230707	171800	450533645	4465	4465	4465	4465	0
117	20230707	171700	450533645	4465	4465	4465	4465	0
118	20230707	171600	450533645	4465	4465	4465	4465	0
119	20230707	171500	450533645	4465	4465	4465	4465	0
120	20230707	171400	450533645	4465	4465	4465	4465	0
121	20230707	171300	450533645	4465	4465	4465	4465	0
122	20230707	171200	450533645	4465	4465	4465	4465	1469
123	20230707	171100	450533645	4465	4465	4465	4465	0
124	20230707	171000	450533645	4465	4465	4465	4465	0
125	20230707	170900	450533645	4465	4465	4465	4465	0
126	20230707	170800	450533645	4465	4465	4465	4465	0
127	20230707	170700	450533645	4465	4465	4465	4465	0
128	20230707	170600	450533645	4465	4465	4465	4465	0
129	20230707	170500	450533645	4465	4465	4465	4465	0
130	20230707	170400	450533645	4465	4465	4465	4465	0
131	20230707	170300	450533645	4465	4465	4465	4465	0
132	20230707	170200	450533645	4465	4465	4465	4465	0
133	20230707	170100	450533645	4465	4465	4465	4465	0
134	20230707	170000	450533645	4465	4465	4465	4465	0
135	20230707	165900	450533645	4465	4465	4465	4465	0
136	20230707	165800	450533645	4465	4465	4465	4465	0
137	20230707	165700	450533645	4465	4465	4465	4465	0
138	20230707	165600	450533645	4465	4465	4465	4465	0
139	20230707	165500	450533645	4465	4465	4465	4465	0
140	20230707	165400	450533645	4465	4465	4465	4465	0
141	20230707	165300	450533645	4465	4465	4465	4465	0
142	20230707	165200	450533645	4465	4465	4465	4465	0
143	20230707	165100	450533645	4465	4465	4465	4465	0
144	20230707	165000	450533645	4465	4465	4465	4465	0
145	20230707	164900	450533645	4465	4465	4465	4465	0
146	20230707	164800	450533645	4465	4465	4465	4465	0
147	20230707	164700	450533645	4465	4465	4465	4465	0
148	20230707	164600	450533645	4465	4465	4465	4465	0
149	20230707	164500	450533645	4465	4465	4465	4465	0
150	20230707	164400	450533645	4465	4465	4465	4465	0
151	20230707	164300	450533645	4465	4465	4465	4465	0
152	20230707	164200	450533645	4465	4465	4465	4465	1469
153	20230707	164100	450533645	4465	4465	4465	4465	0
154	20230707	164000	450533645	4465	4465	4465	4465	0
155	20230707	163900	450533645	4465	4465	4465	4465	0
156	20230707	163800	450533645	4465	4465	4465	4465	0
157	20230707	163700	450533645	4465	4465	4465	4465	0
158	20230707	163600	450533645	4465	4465	4465	4465	0
159	20230707	163500	450533645	4465	4465	4465	4465	0
160	20230707	163400	450533645	4465	4465	4465	4465	0
161	20230707	163300	450533645	4465	4465	4465	4465	0
162	20230707	163200	450533645	4465	4465	4465	4465	0
163	20230707	163100	450533645	4465	4465	4465	4465	0
164	20230707	163000	450533645	4465	4465	4465	4465	0
165	20230707	162900	450533645	4465	4465	4465	4465	0
166	20230707	162800	450533645	4465	4465	4465	4465	0
167	20230707	162700	450533645	4465	4465	4465	4465	0
168	20230707	162600	450533645	4465	4465	4465	4465	0
169	20230707	162500	450533645	4465	4465	4465	4465	0
170	20230707	162400	450533645	4465	4465	4465	4465	0
171	20230707	162300	450533645	4465	4465	4465	4465	0
172	20230707	162200	450533645	4465	4465	4465	4465	0
173	20230707	162100	450533645	4465	4465	4465	4465	0
174	20230707	162000	450533645	4465	4465	4465	4465	0
175	20230707	161900	450533645	4465	4465	4465	4465	0
176	20230707	161800	450533645	4465	4465	4465	4465	0
177	20230707	161700	450533645	4465	4465	4465	4465	0
178	20230707	161600	450533645	4465	4465	4465	4465	0
179	20230707	161500	450533645	4465	4465	4465	4465	0
180	20230707	161400	450533645	4465	4465	4465	4465	0
181	20230707	161300	450533645	4465	4465	4465	4465	0
182	20230707	161200	450533645	4465	4465	4465	4465	1469
183	20230707	161100	450533645	4465	4465	4465	4465	0
184	20230707	161000	450533645	4465	4465	4465	4465	0
185	20230707	160900	450533645	4465	4465	4465	4465	0
186	20230707	160800	450533645	4465	4465	4465	4465	0
187	20230707	160700	450533645	4465	4465	4465	4465	0
188	20230707	160600	450533645	4465	4465	4465	4465	0
189	20230707	160500	450533645	4465	4465	4465	4465	0
190	20230707	160400	450533645	4465	4465	4465	4465	0
191	20230707	160300	450533645	4465	4465	4465	4465	0
192	20230707	160200	450533645	4465	4465	4465	4465	0
193	20230707	160100	450533645	4465	4465	4465	4465	0
194	20230707	160000	450533645	4465	4465	4465	4465	0
195	20230707	155900	450533645	4465	4465	4465	4465	0
196	20230707	155800	450533645	4465	4465	4465	4465	0
197	20230707	155700	450533645	4465	4465	4465	4465	0
198	20230707	155600	450533645	4465	4465	4465	4465	0
199	20230707	155500	450533645	4465	4465	4465	4465	0
200	20230707	155400	450533645	4465	4465	4465	4465	0
201	20230707	155300	450533645	4465	4465	4465	4465	0
202	20230707	155200	450533645	4465	4465	4465	4465	0
203	20230707	155100	450533645	4465	4465	4465	4465	0
204	20230707	155000	450533645	4465	4465	4465	4465	0
205	20230707	154900	450533645	4465	4465	4465	4465	0
206	20230707	154800	450533645	4465	4465	4465	4465	0
207	20230707	154700	450533645	4465	4465	4465	4465	0
208	20230707	154600	450533645	4465	4465	4465	4465	0
209	20230707	154500	450533645	4465	4465	4465	4465	0
210	20230707	154400	450533645	4465	4465	4465	4465	0
211	20230707	154300	450533645	4465	4465	4465	4465	0
212	20230707	154200	450533645	4465	4465	4465	4465	1469
213	20230707	154100	450533645	4465	4465	4465	4465	0
214	20230707	154000	450533645	4465	4465	4465	4465	0
215	20230707	153900	450533645	4465	4465	4465	4465	0
216	20230707	153800	450533645	4465	4465	4465	4465	0
217	20230707	153700	450533645	4465	4465	4465	4465	0
218	20230707	153600	450533645	4465	4465	4465	4465	0
219	20230707	153500	450533645	4465	4465	4465	4465	0
220	20230707	153400	450533645	4465	4465	4465	4465	0
221	20230707	153300	450533645	4465	4465	4465	4465	0
222	20230707	153200	450533645	4465	4465	4465	4465	0
223	20230707	153100	450533645	4465	4465	4465	4465	0
224	20230707	153000	450533645	4465	4465	4465	4465	1469
225	20230707	152900	443974560	4440	4440	4440	4440	0
226	20230707	152800	443974560	4440	4440	4440	4440	0
227	20230707	152700	443974560	4440	4440	4440	4440	0
228	20230707	152600	443974560	4440	4440	4440	4440	0
229	20230707	152500	443974560	4440	4440	4440	4440	0
230	20230707	152400	443974560	4440	4440	4440	4440	0
231	20230707	152300	443974560	4440	4440	4440	4440	0
232	20230707	152200	443974560	4440	4440	4440	4440	0
233	20230707	152100	443974560	4440	4440	4440	4440	0
234	20230707	152000	443974560	4440	4440	4440	4440	0
235	20230707	151900	443974560	4440	4450	4460	4425	4425
236	20230707	151800	424342500	4450	4450	4450	4450	17
237	20230707	151700	424266850	4445	4445	4445	4445	867
238	20230707	151600	420413035	4445	4445	4445	4445	258
239	20230707	151500	419266225	4445	4445	4445	4445	0
240	20230707	151400	419266225	4445	4445	4445	4445	0
241	20230707	151300	419266225	4445	4445	4445	4445	1
242	20230707	151200	419261780	4430	4450	4450	4430	276
243	20230707	151100	418034060	4450	4450	4450	4450	0
244	20230707	151000	418034060	4450	4450	4450	4450	0
245	20230707	150900	418034060	4450	4425	4450	4425	11
246	20230707	150800	417985155	4435	4435	4435	4435	0
247	20230707	150700	417985155	4435	4445	4445	4435	671
248	20230707	150600	415008645	4450	4440	4450	4440	188
249	20230707	150500	414173055	4440	4435	4440	4435	230
250	20230707	150400	413152005	4435	4435	4435	4435	1514
251	20230707	150300	406437415	4425	4425	4425	4425	0
252	20230707	150200	406437415	4425	4425	4425	4425	100
253	20230707	150100	405994915	4425	4425	4435	4425	220
254	20230707	150000	405021395	4435	4435	4435	4435	66
255	20230707	145900	404728685	4435	4435	4435	4435	0
256	20230707	145800	404728685	4435	4435	4435	4435	10
257	20230707	145700	404684335	4435	4435	4435	4435	0
258	20230707	145600	404684335	4435	4425	4435	4425	40
259	20230707	145500	404507135	4420	4420	4420	4420	0
260	20230707	145400	404507135	4420	4420	4420	4420	0
261	20230707	145300	404507135	4420	4420	4420	4420	0
262	20230707	145200	404507135	4420	4420	4425	4420	1950
263	20230707	145100	395886330	4425	4425	4425	4425	339
264	20230707	145000	394386255	4425	4425	4425	4425	553
265	20230707	144900	391939230	4430	4430	4430	4430	141
266	20230707	144800	391314600	4435	4435	4435	4435	0
267	20230707	144700	391314600	4435	4435	4435	4435	376
268	20230707	144600	389647040	4435	4435	4435	4435	0
269	20230707	144500	389647040	4435	4435	4435	4435	114
270	20230707	144400	389141450	4440	4440	4440	4440	958
271	20230707	144300	384887930	4440	4440	4440	4440	289
272	20230707	144200	383604770	4440	4440	4440	4440	0
273	20230707	144100	383604770	4440	4435	4440	4435	234
274	20230707	144000	382565910	4435	4435	4435	4435	0
275	20230707	143900	382565910	4435	4435	4435	4435	0
276	20230707	143800	382565910	4435	4435	4435	4435	480
277	20230707	143700	380437110	4435	4435	4435	4435	221
278	20230707	143600	379456975	4430	4430	4430	4425	310
279	20230707	143500	378084175	4430	4430	4430	4430	0
280	20230707	143400	378084175	4430	4430	4430	4430	0
281	20230707	143300	378084175	4430	4430	4430	4430	0
282	20230707	143200	378084175	4430	4430	4435	4430	40
283	20230707	143100	377906925	4430	4430	4430	4430	70
284	20230707	143000	377596825	4425	4425	4425	4425	25
285	20230707	142900	377486200	4425	4425	4425	4425	0
286	20230707	142800	377486200	4425	4425	4425	4425	0
287	20230707	142700	377486200	4425	4425	4425	4425	0
288	20230707	142600	377486200	4425	4425	4425	4425	0
289	20230707	142500	377486200	4425	4425	4425	4425	3
290	20230707	142400	377472925	4420	4420	4420	4420	0
291	20230707	142300	377472925	4420	4420	4420	4420	0
292	20230707	142200	377472925	4420	4420	4420	4420	0
293	20230707	142100	377472925	4420	4420	4420	4420	0
294	20230707	142000	377472925	4420	4425	4425	4420	100
295	20230707	141900	377030755	4420	4420	4420	4420	0
296	20230707	141800	377030755	4420	4420	4420	4420	0
297	20230707	141700	377030755	4420	4420	4420	4420	0
298	20230707	141600	377030755	4420	4420	4420	4420	0
299	20230707	141500	377030755	4420	4420	4420	4420	13
300	20230707	141400	376973295	4420	4425	4425	4420	50
301	20230707	141300	376752285	4420	4420	4420	4420	0
302	20230707	141200	376752285	4420	4420	4420	4420	2
303	20230707	141100	376743445	4420	4420	4420	4420	0
304	20230707	141000	376743445	4420	4420	4420	4420	1200
305	20230707	140900	371439445	4420	4420	4420	4420	0
306	20230707	140800	371439445	4420	4420	4420	4420	0
307	20230707	140700	371439445	4420	4420	4420	4420	0
308	20230707	140600	371439445	4420	4420	4420	4420	0
309	20230707	140500	371439445	4420	4420	4420	4420	0
310	20230707	140400	371439445	4420	4425	4425	4420	127
311	20230707	140300	370878005	4425	4425	4425	4425	1252
312	20230707	140200	365337905	4430	4430	4430	4430	473
313	20230707	140100	363242515	4445	4430	4445	4430	23
314	20230707	140000	363140385	4425	4435	4435	4425	275
315	20230707	135900	361922080	4435	4435	4435	4435	12
316	20230707	135800	361868860	4450	4450	4450	4450	0
317	20230707	135700	361868860	4450	4450	4450	4450	12
318	20230707	135600	361815460	4445	4445	4445	4445	2
319	20230707	135500	361806570	4450	4450	4450	4450	0
320	20230707	135400	361806570	4450	4450	4450	4450	0
321	20230707	135300	361806570	4450	4450	4450	4450	0
322	20230707	135200	361806570	4450	4450	4450	4450	0
323	20230707	135100	361806570	4450	4450	4450	4450	1
324	20230707	135000	361802120	4430	4425	4430	4425	2
325	20230707	134900	361793265	4430	4430	4430	4430	0
326	20230707	134800	361793265	4430	4430	4430	4430	40
327	20230707	134700	361616065	4430	4430	4430	4430	686
328	20230707	134600	358577085	4430	4440	4440	4430	300
329	20230707	134500	357247935	4450	4450	4450	4450	0
330	20230707	134400	357247935	4450	4450	4450	4450	0
331	20230707	134300	357247935	4450	4450	4450	4450	0
332	20230707	134200	357247935	4450	4450	4450	4450	0
333	20230707	134100	357247935	4450	4450	4450	4450	224
334	20230707	134000	356251135	4450	4450	4450	4450	50
335	20230707	133900	356028635	4450	4450	4450	4450	0
336	20230707	133800	356028635	4450	4450	4450	4450	0
337	20230707	133700	356028635	4450	4450	4450	4450	100
338	20230707	133600	355583635	4450	4445	4450	4445	600
339	20230707	133500	352914540	4445	4445	4445	4445	1
340	20230707	133400	352910095	4425	4425	4425	4425	0
341	20230707	133300	352910095	4425	4425	4425	4425	0
342	20230707	133200	352910095	4425	4425	4425	4425	112
343	20230707	133100	352414495	4445	4445	4445	4445	0
344	20230707	133000	352414495	4445	4445	4445	4445	0
345	20230707	132900	352414495	4445	4445	4445	4445	0
346	20230707	132800	352414495	4445	4445	4445	4445	1
347	20230707	132700	352410050	4425	4425	4425	4425	0
348	20230707	132600	352410050	4425	4425	4425	4425	0
349	20230707	132500	352410050	4425	4425	4425	4425	0
350	20230707	132400	352410050	4425	4425	4425	4425	0
351	20230707	132300	352410050	4425	4425	4425	4425	0
352	20230707	132200	352410050	4425	4425	4425	4425	0
353	20230707	132100	352410050	4425	4425	4425	4425	0
354	20230707	132000	352410050	4425	4425	4425	4425	0
355	20230707	131900	352410050	4425	4425	4425	4425	0
356	20230707	131800	352410050	4425	4425	4425	4425	0
357	20230707	131700	352410050	4425	4425	4425	4425	34
358	20230707	131600	352259600	4425	4430	4430	4425	741
359	20230707	131500	348977835	4430	4430	4430	4430	20
360	20230707	131400	348889235	4430	4430	4430	4430	1
361	20230707	131300	348884805	4430	4430	4430	4430	445
362	20230707	131200	346913455	4430	4430	4430	4430	0
363	20230707	131100	346913455	4430	4430	4430	4430	325
364	20230707	131000	345473705	4430	4430	4430	4430	60
365	20230707	130900	345207905	4430	4430	4430	4430	0
366	20230707	130800	345207905	4430	4430	4430	4430	0
367	20230707	130700	345207905	4430	4430	4430	4430	0
368	20230707	130600	345207905	4430	4430	4430	4430	0
369	20230707	130500	345207905	4430	4445	4445	4430	491
370	20230707	130400	343028965	4450	4450	4450	4450	887
371	20230707	130300	339081815	4470	4470	4470	4450	535
372	20230707	130200	336701025	4455	4455	4455	4455	0
373	20230707	130100	336701025	4455	4455	4455	4455	438
374	20230707	130000	334749735	4475	4475	4475	4475	0
375	20230707	125900	334749735	4475	4475	4475	4475	0
376	20230707	125800	334749735	4475	4475	4475	4475	0
377	20230707	125700	334749735	4475	4475	4475	4475	0
378	20230707	125600	334749735	4475	4475	4475	4475	4
379	20230707	125500	334731835	4475	4475	4475	4475	0
380	20230707	125400	334731835	4475	4475	4475	4475	1
381	20230707	125300	334727360	4475	4475	4475	4475	2
382	20230707	125200	334718410	4455	4455	4455	4455	30
383	20230707	125100	334584760	4455	4455	4455	4455	0
384	20230707	125000	334584760	4455	4455	4455	4455	0
385	20230707	124900	334584760	4455	4455	4455	4455	0
386	20230707	124800	334584760	4455	4465	4465	4455	165
387	20230707	124700	333849275	4475	4475	4475	4475	1
388	20230707	124600	333844800	4480	4480	4480	4480	0
389	20230707	124500	333844800	4480	4480	4480	4480	0
390	20230707	124400	333844800	4480	4475	4480	4470	5
391	20230707	124300	333822425	4480	4480	4480	4480	0
392	20230707	124200	333822425	4480	4465	4480	4460	352
393	20230707	124100	332250750	4465	4465	4465	4465	1
394	20230707	124000	332246285	4470	4470	4470	4470	260
395	20230707	123900	331084085	4480	4480	4480	4480	0
396	20230707	123800	331084085	4480	4480	4480	4480	1
397	20230707	123700	331079605	4470	4470	4470	4470	1255
398	20230707	123600	325469755	4475	4475	4475	4475	308
399	20230707	123500	324091455	4480	4480	4480	4480	0
400	20230707	123400	324091455	4480	4480	4480	4480	140
401	20230707	123300	323464255	4480	4480	4480	4480	0
402	20230707	123200	323464255	4480	4480	4480	4480	0
403	20230707	123100	323464255	4480	4480	4480	4480	2
404	20230707	123000	323455295	4480	4480	4480	4480	0
405	20230707	122900	323455295	4480	4480	4480	4480	182
406	20230707	122800	322639935	4485	4485	4485	4485	0
407	20230707	122700	322639935	4485	4485	4485	4485	10
408	20230707	122600	322595085	4480	4480	4480	4480	59
409	20230707	122500	322330765	4485	4485	4485	4485	0
410	20230707	122400	322330765	4485	4485	4485	4485	0
411	20230707	122300	322330765	4485	4485	4485	4485	0
412	20230707	122200	322330765	4485	4475	4485	4475	120
413	20230707	122100	321793265	4470	4470	4470	4470	0
414	20230707	122000	321793265	4470	4470	4470	4470	100
415	20230707	121900	321346265	4475	4475	4475	4475	0
416	20230707	121800	321346265	4475	4475	4475	4475	11
417	20230707	121700	321297040	4465	4465	4465	4465	1
418	20230707	121600	321292575	4465	4465	4465	4465	0
419	20230707	121500	321292575	4465	4465	4465	4465	297
420	20230707	121400	319966470	4475	4475	4475	4475	0
421	20230707	121300	319966470	4475	4465	4475	4460	397
422	20230707	121200	318191350	4475	4465	4475	4460	248
423	20230707	121100	317084945	4475	4475	4475	4475	0
424	20230707	121000	317084945	4475	4475	4475	4475	0
425	20230707	120900	317084945	4475	4475	4475	4475	1
426	20230707	120800	317080470	4475	4465	4475	4465	102
427	20230707	120700	316625020	4465	4465	4465	4465	416
428	20230707	120600	314767580	4475	4475	4475	4475	0
429	20230707	120500	314767580	4475	4475	4475	4475	18
430	20230707	120400	314687030	4465	4465	4465	4465	136
431	20230707	120300	314079790	4465	4465	4465	4465	320
432	20230707	120200	312650990	4460	4460	4460	4460	16
433	20230707	120100	312579630	4460	4460	4460	4460	1023
434	20230707	120000	308017050	4460	4465	4475	4460	326
435	20230707	115900	306562940	4475	4475	4475	4475	2
436	20230707	115800	306553990	4485	4485	4485	4485	0
437	20230707	115700	306553990	4485	4485	4485	4485	0
438	20230707	115600	306553990	4485	4485	4485	4485	0
439	20230707	115500	306553990	4485	4485	4485	4485	19
440	20230707	115400	306468775	4490	4490	4490	4490	0
441	20230707	115300	306468775	4490	4490	4490	4490	0
442	20230707	115200	306468775	4490	4480	4490	4480	503
443	20230707	115100	304210320	4485	4485	4485	4485	0
444	20230707	115000	304210320	4485	4485	4485	4485	9
445	20230707	114900	304169955	4485	4490	4490	4485	21
446	20230707	114800	304075670	4490	4490	4490	4490	10
447	20230707	114700	304030770	4490	4490	4490	4490	0
448	20230707	114600	304030770	4490	4490	4490	4490	1
449	20230707	114500	304026280	4490	4490	4490	4490	0
450	20230707	114400	304026280	4490	4490	4490	4490	100
451	20230707	114300	303577280	4490	4490	4490	4490	10
452	20230707	114200	303532380	4490	4485	4490	4485	557
453	20230707	114100	301033595	4485	4485	4485	4485	0
454	20230707	114000	301033595	4485	4485	4485	4485	0
455	20230707	113900	301033595	4485	4485	4485	4485	448
456	20230707	113800	299024315	4485	4485	4485	4485	0
457	20230707	113700	299024315	4485	4485	4485	4485	2
458	20230707	113600	299015345	4485	4485	4485	4485	0
459	20230707	113500	299015345	4485	4485	4485	4485	0
460	20230707	113400	299015345	4485	4485	4485	4485	1
461	20230707	113300	299010860	4455	4455	4455	4455	0
462	20230707	113200	299010860	4455	4455	4455	4455	0
463	20230707	113100	299010860	4455	4455	4455	4455	0
464	20230707	113000	299010860	4455	4455	4455	4455	0
465	20230707	112900	299010860	4455	4455	4455	4455	0
466	20230707	112800	299010860	4455	4455	4455	4455	0
467	20230707	112700	299010860	4455	4455	4455	4455	0
468	20230707	112600	299010860	4455	4475	4475	4455	581
469	20230707	112500	296412485	4480	4475	4480	4475	946
470	20230707	112400	292175855	4465	4465	4465	4465	0
471	20230707	112300	292175855	4465	4465	4465	4465	850
472	20230707	112200	288380605	4465	4465	4465	4465	0
473	20230707	112100	288380605	4465	4455	4465	4455	190
474	20230707	112000	287533125	4445	4455	4455	4445	25
475	20230707	111900	287421845	4460	4460	4460	4460	0
476	20230707	111800	287421845	4460	4460	4460	4460	11
477	20230707	111700	287372785	4465	4465	4465	4465	438
478	20230707	111600	285417115	4465	4465	4465	4465	0
479	20230707	111500	285417115	4465	4465	4465	4465	1
480	20230707	111400	285412650	4465	4465	4465	4465	0
481	20230707	111300	285412650	4465	4465	4465	4465	0
482	20230707	111200	285412650	4465	4470	4470	4465	4
483	20230707	111100	285394775	4470	4445	4470	4445	82
484	20230707	111000	285030110	4440	4440	4440	4440	0
485	20230707	110900	285030110	4440	4465	4465	4440	1802
486	20230707	110800	277013780	4480	4480	4480	4480	54
487	20230707	110700	276771860	4480	4480	4480	4480	11
488	20230707	110600	276722580	4480	4480	4480	4480	0
489	20230707	110500	276722580	4480	4485	4485	4480	450
490	20230707	110400	274704355	4485	4485	4485	4480	66
491	20230707	110300	274408590	4485	4450	4485	4450	5937
492	20230707	110200	247873880	4450	4455	4455	4450	415
493	20230707	110100	246026980	4450	4450	4450	4450	0
494	20230707	110000	246026980	4450	4450	4450	4450	6
495	20230707	105900	246000280	4450	4445	4450	4440	1313
496	20230707	105800	240158980	4445	4445	4445	4445	2
497	20230707	105700	240150090	4445	4445	4445	4445	0
498	20230707	105600	240150090	4445	4445	4445	4445	0
499	20230707	105500	240150090	4445	4445	4445	4445	226
500	20230707	105400	239145520	4450	4450	4450	4450	0
501	20230707	105300	239145520	4450	4450	4450	4450	0
502	20230707	105200	239145520	4450	4450	4450	4450	13
503	20230707	105100	239087670	4450	4450	4450	4450	0
504	20230707	105000	239087670	4450	4450	4450	4450	242
505	20230707	104900	238010770	4420	4425	4425	4420	1261
506	20230707	104800	232433405	4425	4440	4440	4425	6000
507	20230707	104700	205854275	4450	4440	4450	4440	192
508	20230707	104600	205001775	4440	4450	4450	4440	1055
509	20230707	104500	200311835	4450	4440	4450	4440	124
510	20230707	104400	199760235	4440	4455	4455	4440	445
511	20230707	104300	197782545	4455	4455	4455	4455	0
512	20230707	104200	197782545	4455	4455	4455	4455	2
513	20230707	104100	197773635	4460	4460	4460	4460	0
514	20230707	104000	197773635	4460	4460	4460	4460	3
515	20230707	103900	197760255	4460	4460	4460	4460	445
516	20230707	103800	195775555	4460	4460	4460	4460	35
517	20230707	103700	195619455	4460	4440	4460	4440	189
518	20230707	103600	194779415	4460	4460	4460	4460	0
519	20230707	103500	194779415	4460	4460	4460	4460	2
520	20230707	103400	194770495	4440	4430	4440	4430	75
521	20230707	103300	194437505	4430	4430	4430	4430	0
522	20230707	103200	194437505	4430	4430	4430	4430	20
523	20230707	103100	194348905	4430	4430	4430	4430	0
524	20230707	103000	194348905	4430	4430	4430	4430	153
525	20230707	102900	193671115	4435	4440	4440	4435	189
526	20230707	102800	192832520	4440	4440	4440	4440	10
527	20230707	102700	192788120	4440	4440	4440	4440	65
528	20230707	102600	192499520	4440	4440	4440	4440	8
529	20230707	102500	192464000	4460	4460	4460	4460	0
530	20230707	102400	192464000	4460	4460	4460	4440	44
531	20230707	102300	192268560	4435	4435	4435	4435	0
532	20230707	102200	192268560	4435	4435	4435	4435	0
533	20230707	102100	192268560	4435	4435	4435	4435	110
534	20230707	102000	191780710	4460	4450	4460	4450	60
535	20230707	101900	191513680	4450	4450	4450	4450	54
536	20230707	101800	191273380	4450	4450	4450	4450	3
537	20230707	101700	191260030	4450	4450	4450	4450	200
538	20230707	101600	190370030	4450	4450	4450	4450	0
539	20230707	101500	190370030	4450	4450	4450	4450	0
540	20230707	101400	190370030	4450	4450	4450	4450	557
541	20230707	101300	187891380	4450	4450	4450	4450	0
542	20230707	101200	187891380	4450	4450	4450	4450	113
543	20230707	101100	187388530	4450	4450	4450	4450	0
544	20230707	101000	187388530	4450	4450	4450	4450	0
545	20230707	100900	187388530	4450	4450	4450	4450	0
546	20230707	100800	187388530	4450	4450	4450	4450	0
547	20230707	100700	187388530	4450	4450	4450	4450	10
548	20230707	100600	187344030	4450	4420	4450	4420	125
549	20230707	100500	186790780	4420	4420	4420	4420	619
550	20230707	100400	184054800	4420	4430	4430	4420	2033
551	20230707	100300	175065215	4450	4430	4450	4430	533
552	20230707	100200	172703985	4435	4435	4435	4435	2490
553	20230707	100100	161660835	4435	4435	4435	4435	181
554	20230707	100000	160858100	4450	4445	4450	4440	1095
555	20230707	095900	155991330	4445	4460	4460	4445	401
556	20230707	095800	154206385	4465	4465	4465	4465	1
557	20230707	095700	154201920	4470	4470	4470	4470	0
558	20230707	095600	154201920	4470	4470	4470	4470	24
559	20230707	095500	154094640	4470	4470	4470	4470	100
560	20230707	095400	153647640	4470	4445	4470	4445	12
561	20230707	095300	153594250	4445	4445	4445	4445	210
562	20230707	095200	152660800	4445	4445	4445	4445	20
563	20230707	095100	152571900	4470	4450	4470	4445	148
564	20230707	095000	151913420	4445	4445	4445	4445	0
565	20230707	094900	151913420	4445	4445	4445	4445	44
566	20230707	094800	151717840	4445	4450	4450	4445	50
567	20230707	094700	151495360	4460	4470	4470	4460	173
568	20230707	094600	150723655	4475	4475	4475	4475	10
569	20230707	094500	150678905	4465	4480	4480	4465	645
570	20230707	094400	147794535	4485	4485	4485	4485	0
571	20230707	094300	147794535	4485	4485	4485	4475	163
572	20230707	094200	147064830	4470	4470	4470	4470	0
573	20230707	094100	147064830	4470	4470	4470	4470	50
574	20230707	094000	146841330	4490	4490	4490	4485	145
575	20230707	093900	146190825	4490	4490	4490	4490	263
576	20230707	093800	145009955	4490	4485	4490	4485	52
577	20230707	093700	144776725	4485	4490	4490	4485	110
578	20230707	093600	144283325	4490	4465	4490	4465	2160
579	20230707	093500	134615720	4465	4460	4465	4460	226
580	20230707	093400	133607345	4430	4430	4430	4430	0
581	20230707	093300	133607345	4430	4420	4430	4410	2432
582	20230707	093200	122840275	4420	4420	4420	4420	70
583	20230707	093100	122530875	4465	4465	4465	4465	50
584	20230707	093000	122307625	4400	4460	4470	4400	4260
585	20230707	092900	103472080	4450	4450	4470	4450	312
586	20230707	092800	102082700	4450	4450	4450	4450	0
587	20230707	092700	102082700	4450	4450	4450	4450	426
588	20230707	092600	100187000	4450	4440	4450	4440	4251
589	20230707	092500	81286220	4415	4425	4425	4415	1000
590	20230707	092400	76868470	4440	4415	4440	4410	813
591	20230707	092300	73273630	4410	4415	4415	4410	234
592	20230707	092200	72241085	4420	4420	4420	4420	0
593	20230707	092100	72241085	4420	4420	4420	4420	1343
594	20230707	092000	66305025	4425	4425	4425	4425	363
595	20230707	091900	64698750	4425	4430	4430	4425	700
596	20230707	091800	61600250	4440	4440	4445	4440	2214
597	20230707	091700	51769910	4440	4440	4440	4440	0
598	20230707	091600	51769910	4440	4440	4440	4440	3
599	20230707	091500	51756590	4420	4420	4420	4420	111
600	20230707	091400	51265970	4420	4420	4420	4420	1
601	20230707	091300	51261550	4420	4440	4440	4420	602
602	20230707	091200	48600670	4420	4420	4420	4420	34
603	20230707	091100	48450390	4420	4440	4440	4420	41
604	20230707	091000	48268950	4445	4430	4445	4430	2086
605	20230707	090900	39021210	4430	4430	4430	4430	10
606	20230707	090800	38976910	4430	4420	4430	4420	13
607	20230707	090700	38919430	4400	4400	4400	4400	1500
608	20230707	090600	32319430	4420	4395	4420	4395	2320
609	20230707	090500	22106760	4385	4395	4395	4385	205
610	20230707	090400	21206970	4395	4405	4405	4395	334
611	20230707	090300	19738655	4405	4405	4405	4385	505
612	20230707	090200	17524130	4385	4380	4385	4365	1377
613	20230707	090100	11493545	4375	4385	4390	4375	1331
614	20230707	090000	5653325	4405	4400	4405	4385	1284