KissMeData/312610/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203800	442780585	4135	4135	4135	4135	1732
3	20230707	203700	442780585	4135	4135	4135	4135	0
4	20230707	203600	442780585	4135	4135	4135	4135	0
5	20230707	203500	442780585	4135	4135	4135	4135	0
6	20230707	203400	442780585	4135	4135	4135	4135	0
7	20230707	203300	442780585	4135	4135	4135	4135	0
8	20230707	203200	442780585	4135	4135	4135	4135	0
9	20230707	203100	442780585	4135	4135	4135	4135	0
10	20230707	203000	442780585	4135	4135	4135	4135	0
11	20230707	202900	442780585	4135	4135	4135	4135	0
12	20230707	202800	442780585	4135	4135	4135	4135	0
13	20230707	202700	442780585	4135	4135	4135	4135	0
14	20230707	202600	442780585	4135	4135	4135	4135	0
15	20230707	202500	442780585	4135	4135	4135	4135	0
16	20230707	202400	442780585	4135	4135	4135	4135	0
17	20230707	202300	442780585	4135	4135	4135	4135	0
18	20230707	202200	442780585	4135	4135	4135	4135	0
19	20230707	202100	442780585	4135	4135	4135	4135	0
20	20230707	202000	442780585	4135	4135	4135	4135	0
21	20230707	201900	442780585	4135	4135	4135	4135	0
22	20230707	201800	442780585	4135	4135	4135	4135	0
23	20230707	201700	442780585	4135	4135	4135	4135	0
24	20230707	201600	442780585	4135	4135	4135	4135	0
25	20230707	201500	442780585	4135	4135	4135	4135	0
26	20230707	201400	442780585	4135	4135	4135	4135	0
27	20230707	201300	442780585	4135	4135	4135	4135	0
28	20230707	201200	442780585	4135	4135	4135	4135	0
29	20230707	201100	442780585	4135	4135	4135	4135	0
30	20230707	201000	442780585	4135	4135	4135	4135	0
31	20230707	200900	442780585	4135	4135	4135	4135	0
32	20230707	200800	442780585	4135	4135	4135	4135	1732
33	20230707	200700	442780585	4135	4135	4135	4135	0
34	20230707	200600	442780585	4135	4135	4135	4135	0
35	20230707	200500	442780585	4135	4135	4135	4135	0
36	20230707	200400	442780585	4135	4135	4135	4135	0
37	20230707	200300	442780585	4135	4135	4135	4135	0
38	20230707	200200	442780585	4135	4135	4135	4135	0
39	20230707	200100	442780585	4135	4135	4135	4135	0
40	20230707	200000	442780585	4135	4135	4135	4135	0
41	20230707	195900	442780585	4135	4135	4135	4135	0
42	20230707	195800	442780585	4135	4135	4135	4135	0
43	20230707	195700	442780585	4135	4135	4135	4135	0
44	20230707	195600	442780585	4135	4135	4135	4135	0
45	20230707	195500	442780585	4135	4135	4135	4135	0
46	20230707	195400	442780585	4135	4135	4135	4135	0
47	20230707	195300	442780585	4135	4135	4135	4135	0
48	20230707	195200	442780585	4135	4135	4135	4135	0
49	20230707	195100	442780585	4135	4135	4135	4135	0
50	20230707	195000	442780585	4135	4135	4135	4135	0
51	20230707	194900	442780585	4135	4135	4135	4135	0
52	20230707	194800	442780585	4135	4135	4135	4135	0
53	20230707	194700	442780585	4135	4135	4135	4135	0
54	20230707	194600	442780585	4135	4135	4135	4135	0
55	20230707	194500	442780585	4135	4135	4135	4135	0
56	20230707	194400	442780585	4135	4135	4135	4135	0
57	20230707	194300	442780585	4135	4135	4135	4135	0
58	20230707	194200	442780585	4135	4135	4135	4135	0
59	20230707	194100	442780585	4135	4135	4135	4135	0
60	20230707	194000	442780585	4135	4135	4135	4135	0
61	20230707	193900	442780585	4135	4135	4135	4135	0
62	20230707	193800	442780585	4135	4135	4135	4135	1732
63	20230707	193700	442780585	4135	4135	4135	4135	0
64	20230707	193600	442780585	4135	4135	4135	4135	0
65	20230707	193500	442780585	4135	4135	4135	4135	0
66	20230707	193400	442780585	4135	4135	4135	4135	0
67	20230707	193300	442780585	4135	4135	4135	4135	0
68	20230707	193200	442780585	4135	4135	4135	4135	0
69	20230707	193100	442780585	4135	4135	4135	4135	0
70	20230707	193000	442780585	4135	4135	4135	4135	0
71	20230707	192900	442780585	4135	4135	4135	4135	0
72	20230707	192800	442780585	4135	4135	4135	4135	0
73	20230707	192700	442780585	4135	4135	4135	4135	0
74	20230707	192600	442780585	4135	4135	4135	4135	0
75	20230707	192500	442780585	4135	4135	4135	4135	0
76	20230707	192400	442780585	4135	4135	4135	4135	0
77	20230707	192300	442780585	4135	4135	4135	4135	0
78	20230707	192200	442780585	4135	4135	4135	4135	0
79	20230707	192100	442780585	4135	4135	4135	4135	0
80	20230707	192000	442780585	4135	4135	4135	4135	0
81	20230707	191900	442780585	4135	4135	4135	4135	0
82	20230707	191800	442780585	4135	4135	4135	4135	0
83	20230707	191700	442780585	4135	4135	4135	4135	0
84	20230707	191600	442780585	4135	4135	4135	4135	0
85	20230707	191500	442780585	4135	4135	4135	4135	0
86	20230707	191400	442780585	4135	4135	4135	4135	0
87	20230707	191300	442780585	4135	4135	4135	4135	0
88	20230707	191200	442780585	4135	4135	4135	4135	0
89	20230707	191100	442780585	4135	4135	4135	4135	0
90	20230707	191000	442780585	4135	4135	4135	4135	0
91	20230707	190900	442780585	4135	4135	4135	4135	0
92	20230707	190800	442780585	4135	4135	4135	4135	1732
93	20230707	190700	442780585	4135	4135	4135	4135	0
94	20230707	190600	442780585	4135	4135	4135	4135	0
95	20230707	190500	442780585	4135	4135	4135	4135	0
96	20230707	190400	442780585	4135	4135	4135	4135	0
97	20230707	190300	442780585	4135	4135	4135	4135	0
98	20230707	190200	442780585	4135	4135	4135	4135	0
99	20230707	190100	442780585	4135	4135	4135	4135	0
100	20230707	190000	442780585	4135	4135	4135	4135	0
101	20230707	185900	442780585	4135	4135	4135	4135	0
102	20230707	185800	442780585	4135	4135	4135	4135	0
103	20230707	185700	442780585	4135	4135	4135	4135	0
104	20230707	185600	442780585	4135	4135	4135	4135	0
105	20230707	185500	442780585	4135	4135	4135	4135	0
106	20230707	185400	442780585	4135	4135	4135	4135	0
107	20230707	185300	442780585	4135	4135	4135	4135	0
108	20230707	185200	442780585	4135	4135	4135	4135	0
109	20230707	185100	442780585	4135	4135	4135	4135	0
110	20230707	185000	442780585	4135	4135	4135	4135	0
111	20230707	184900	442780585	4135	4135	4135	4135	0
112	20230707	184800	442780585	4135	4135	4135	4135	0
113	20230707	184700	442780585	4135	4135	4135	4135	0
114	20230707	184600	442780585	4135	4135	4135	4135	0
115	20230707	184500	442780585	4135	4135	4135	4135	0
116	20230707	184400	442780585	4135	4135	4135	4135	0
117	20230707	184300	442780585	4135	4135	4135	4135	0
118	20230707	184200	442780585	4135	4135	4135	4135	0
119	20230707	184100	442780585	4135	4135	4135	4135	0
120	20230707	184000	442780585	4135	4135	4135	4135	0
121	20230707	183900	442780585	4135	4135	4135	4135	0
122	20230707	183800	442780585	4135	4135	4135	4135	1732
123	20230707	183700	442780585	4135	4135	4135	4135	0
124	20230707	183600	442780585	4135	4135	4135	4135	0
125	20230707	183500	442780585	4135	4135	4135	4135	0
126	20230707	183400	442780585	4135	4135	4135	4135	0
127	20230707	183300	442780585	4135	4135	4135	4135	0
128	20230707	183200	442780585	4135	4135	4135	4135	0
129	20230707	183100	442780585	4135	4135	4135	4135	0
130	20230707	183000	442780585	4135	4135	4135	4135	0
131	20230707	182900	442780585	4135	4135	4135	4135	0
132	20230707	182800	442780585	4135	4135	4135	4135	0
133	20230707	182700	442780585	4135	4135	4135	4135	0
134	20230707	182600	442780585	4135	4135	4135	4135	0
135	20230707	182500	442780585	4135	4135	4135	4135	0
136	20230707	182400	442780585	4135	4135	4135	4135	0
137	20230707	182300	442780585	4135	4135	4135	4135	0
138	20230707	182200	442780585	4135	4135	4135	4135	0
139	20230707	182100	442780585	4135	4135	4135	4135	0
140	20230707	182000	442780585	4135	4135	4135	4135	0
141	20230707	181900	442780585	4135	4135	4135	4135	0
142	20230707	181800	442780585	4135	4135	4135	4135	0
143	20230707	181700	442780585	4135	4135	4135	4135	0
144	20230707	181600	442780585	4135	4135	4135	4135	0
145	20230707	181500	442780585	4135	4135	4135	4135	0
146	20230707	181400	442780585	4135	4135	4135	4135	0
147	20230707	181300	442780585	4135	4135	4135	4135	0
148	20230707	181200	442780585	4135	4135	4135	4135	0
149	20230707	181100	442780585	4135	4135	4135	4135	0
150	20230707	181000	442780585	4135	4135	4135	4135	0
151	20230707	180900	442780585	4135	4135	4135	4135	0
152	20230707	180800	442780585	4135	4135	4135	4135	1732
153	20230707	180700	442780585	4135	4135	4135	4135	0
154	20230707	180600	442780585	4135	4135	4135	4135	0
155	20230707	180500	442780585	4135	4135	4135	4135	0
156	20230707	180400	442780585	4135	4135	4135	4135	0
157	20230707	180300	442780585	4135	4135	4135	4135	0
158	20230707	180200	442780585	4135	4135	4135	4135	0
159	20230707	180100	442780585	4135	4135	4135	4135	0
160	20230707	180000	442780585	4135	4135	4135	4135	0
161	20230707	175900	442780585	4135	4135	4135	4135	0
162	20230707	175800	442780585	4135	4135	4135	4135	0
163	20230707	175700	442780585	4135	4135	4135	4135	0
164	20230707	175600	442780585	4135	4135	4135	4135	0
165	20230707	175500	442780585	4135	4135	4135	4135	0
166	20230707	175400	442780585	4135	4135	4135	4135	0
167	20230707	175300	442780585	4135	4135	4135	4135	0
168	20230707	175200	442780585	4135	4135	4135	4135	0
169	20230707	175100	442780585	4135	4135	4135	4135	0
170	20230707	175000	442780585	4135	4135	4135	4135	0
171	20230707	174900	442780585	4135	4135	4135	4135	0
172	20230707	174800	442780585	4135	4135	4135	4135	0
173	20230707	174700	442780585	4135	4135	4135	4135	0
174	20230707	174600	442780585	4135	4135	4135	4135	0
175	20230707	174500	442780585	4135	4135	4135	4135	0
176	20230707	174400	442780585	4135	4135	4135	4135	0
177	20230707	174300	442780585	4135	4135	4135	4135	0
178	20230707	174200	442780585	4135	4135	4135	4135	0
179	20230707	174100	442780585	4135	4135	4135	4135	0
180	20230707	174000	442780585	4135	4135	4135	4135	0
181	20230707	173900	442780585	4135	4135	4135	4135	0
182	20230707	173800	442780585	4135	4135	4135	4135	1732
183	20230707	173700	442780585	4135	4135	4135	4135	0
184	20230707	173600	442780585	4135	4135	4135	4135	0
185	20230707	173500	442780585	4135	4135	4135	4135	0
186	20230707	173400	442780585	4135	4135	4135	4135	0
187	20230707	173300	442780585	4135	4135	4135	4135	0
188	20230707	173200	442780585	4135	4135	4135	4135	0
189	20230707	173100	442780585	4135	4135	4135	4135	0
190	20230707	173000	442780585	4135	4135	4135	4135	0
191	20230707	172900	442780585	4135	4135	4135	4135	0
192	20230707	172800	442780585	4135	4135	4135	4135	0
193	20230707	172700	442780585	4135	4135	4135	4135	0
194	20230707	172600	442780585	4135	4135	4135	4135	0
195	20230707	172500	442780585	4135	4135	4135	4135	0
196	20230707	172400	442780585	4135	4135	4135	4135	0
197	20230707	172300	442780585	4135	4135	4135	4135	0
198	20230707	172200	442780585	4135	4135	4135	4135	0
199	20230707	172100	442780585	4135	4135	4135	4135	0
200	20230707	172000	442780585	4135	4135	4135	4135	0
201	20230707	171900	442780585	4135	4135	4135	4135	0
202	20230707	171800	442780585	4135	4135	4135	4135	0
203	20230707	171700	442780585	4135	4135	4135	4135	0
204	20230707	171600	442780585	4135	4135	4135	4135	0
205	20230707	171500	442780585	4135	4135	4135	4135	0
206	20230707	171400	442780585	4135	4135	4135	4135	0
207	20230707	171300	442780585	4135	4135	4135	4135	0
208	20230707	171200	442780585	4135	4135	4135	4135	0
209	20230707	171100	442780585	4135	4135	4135	4135	0
210	20230707	171000	442780585	4135	4135	4135	4135	0
211	20230707	170900	442780585	4135	4135	4135	4135	0
212	20230707	170800	442780585	4135	4135	4135	4135	1732
213	20230707	170700	442780585	4135	4135	4135	4135	0
214	20230707	170600	442780585	4135	4135	4135	4135	0
215	20230707	170500	442780585	4135	4135	4135	4135	0
216	20230707	170400	442780585	4135	4135	4135	4135	0
217	20230707	170300	442780585	4135	4135	4135	4135	0
218	20230707	170200	442780585	4135	4135	4135	4135	0
219	20230707	170100	442780585	4135	4135	4135	4135	0
220	20230707	170000	442780585	4135	4135	4135	4135	0
221	20230707	165900	442780585	4135	4135	4135	4135	0
222	20230707	165800	442780585	4135	4135	4135	4135	0
223	20230707	165700	442780585	4135	4135	4135	4135	0
224	20230707	165600	442780585	4135	4135	4135	4135	0
225	20230707	165500	442780585	4135	4135	4135	4135	0
226	20230707	165400	442780585	4135	4135	4135	4135	0
227	20230707	165300	442780585	4135	4135	4135	4135	0
228	20230707	165200	442780585	4135	4135	4135	4135	0
229	20230707	165100	442780585	4135	4135	4135	4135	0
230	20230707	165000	442780585	4135	4135	4135	4135	0
231	20230707	164900	442780585	4135	4135	4135	4135	0
232	20230707	164800	442780585	4135	4135	4135	4135	0
233	20230707	164700	442780585	4135	4135	4135	4135	0
234	20230707	164600	442780585	4135	4135	4135	4135	0
235	20230707	164500	442780585	4135	4135	4135	4135	0
236	20230707	164400	442780585	4135	4135	4135	4135	0
237	20230707	164300	442780585	4135	4135	4135	4135	0
238	20230707	164200	442780585	4135	4135	4135	4135	0
239	20230707	164100	442780585	4135	4135	4135	4135	0
240	20230707	164000	442780585	4135	4135	4135	4135	0
241	20230707	163900	442780585	4135	4135	4135	4135	0
242	20230707	163800	442780585	4135	4135	4135	4135	1732
243	20230707	163700	442780585	4135	4135	4135	4135	0
244	20230707	163600	442780585	4135	4135	4135	4135	0
245	20230707	163500	442780585	4135	4135	4135	4135	0
246	20230707	163400	442780585	4135	4135	4135	4135	0
247	20230707	163300	442780585	4135	4135	4135	4135	0
248	20230707	163200	442780585	4135	4135	4135	4135	0
249	20230707	163100	442780585	4135	4135	4135	4135	0
250	20230707	163000	442780585	4135	4135	4135	4135	0
251	20230707	162900	442780585	4135	4135	4135	4135	0
252	20230707	162800	442780585	4135	4135	4135	4135	0
253	20230707	162700	442780585	4135	4135	4135	4135	0
254	20230707	162600	442780585	4135	4135	4135	4135	0
255	20230707	162500	442780585	4135	4135	4135	4135	0
256	20230707	162400	442780585	4135	4135	4135	4135	0
257	20230707	162300	442780585	4135	4135	4135	4135	0
258	20230707	162200	442780585	4135	4135	4135	4135	0
259	20230707	162100	442780585	4135	4135	4135	4135	0
260	20230707	162000	442780585	4135	4135	4135	4135	0
261	20230707	161900	442780585	4135	4135	4135	4135	0
262	20230707	161800	442780585	4135	4135	4135	4135	0
263	20230707	161700	442780585	4135	4135	4135	4135	0
264	20230707	161600	442780585	4135	4135	4135	4135	0
265	20230707	161500	442780585	4135	4135	4135	4135	0
266	20230707	161400	442780585	4135	4135	4135	4135	0
267	20230707	161300	442780585	4135	4135	4135	4135	0
268	20230707	161200	442780585	4135	4135	4135	4135	0
269	20230707	161100	442780585	4135	4135	4135	4135	0
270	20230707	161000	442780585	4135	4135	4135	4135	0
271	20230707	160900	442780585	4135	4135	4135	4135	0
272	20230707	160800	442780585	4135	4135	4135	4135	1732
273	20230707	160700	442780585	4135	4135	4135	4135	0
274	20230707	160600	442780585	4135	4135	4135	4135	0
275	20230707	160500	442780585	4135	4135	4135	4135	0
276	20230707	160400	442780585	4135	4135	4135	4135	0
277	20230707	160300	442780585	4135	4135	4135	4135	0
278	20230707	160200	442780585	4135	4135	4135	4135	0
279	20230707	160100	442780585	4135	4135	4135	4135	0
280	20230707	160000	442780585	4135	4135	4135	4135	0
281	20230707	155900	442780585	4135	4135	4135	4135	0
282	20230707	155800	442780585	4135	4135	4135	4135	0
283	20230707	155700	442780585	4135	4135	4135	4135	0
284	20230707	155600	442780585	4135	4135	4135	4135	0
285	20230707	155500	442780585	4135	4135	4135	4135	0
286	20230707	155400	442780585	4135	4135	4135	4135	0
287	20230707	155300	442780585	4135	4135	4135	4135	0
288	20230707	155200	442780585	4135	4135	4135	4135	0
289	20230707	155100	442780585	4135	4135	4135	4135	0
290	20230707	155000	442780585	4135	4135	4135	4135	0
291	20230707	154900	442780585	4135	4135	4135	4135	0
292	20230707	154800	442780585	4135	4135	4135	4135	0
293	20230707	154700	442780585	4135	4135	4135	4135	0
294	20230707	154600	442780585	4135	4135	4135	4135	0
295	20230707	154500	442780585	4135	4135	4135	4135	0
296	20230707	154400	442780585	4135	4135	4135	4135	0
297	20230707	154300	442780585	4135	4135	4135	4135	0
298	20230707	154200	442780585	4135	4135	4135	4135	0
299	20230707	154100	442780585	4135	4135	4135	4135	0
300	20230707	154000	442780585	4135	4135	4135	4135	0
301	20230707	153900	442780585	4135	4135	4135	4135	0
302	20230707	153800	442780585	4135	4135	4135	4135	1732
303	20230707	153700	442780585	4135	4135	4135	4135	0
304	20230707	153600	442780585	4135	4135	4135	4135	0
305	20230707	153500	442780585	4135	4135	4135	4135	0
306	20230707	153400	442780585	4135	4135	4135	4135	0
307	20230707	153300	442780585	4135	4135	4135	4135	0
308	20230707	153200	442780585	4135	4135	4135	4135	0
309	20230707	153100	442780585	4135	4135	4135	4135	0
310	20230707	153000	442780585	4135	4135	4135	4135	1732
311	20230707	152900	435618765	4135	4135	4135	4135	0
312	20230707	152800	435618765	4135	4135	4135	4135	0
313	20230707	152700	435618765	4135	4135	4135	4135	0
314	20230707	152600	435618765	4135	4135	4135	4135	0
315	20230707	152500	435618765	4135	4135	4135	4135	0
316	20230707	152400	435618765	4135	4135	4135	4135	0
317	20230707	152300	435618765	4135	4135	4135	4135	0
318	20230707	152200	435618765	4135	4135	4135	4135	0
319	20230707	152100	435618765	4135	4135	4135	4135	0
320	20230707	152000	435618765	4135	4135	4135	4135	0
321	20230707	151900	435618765	4135	4145	4145	4135	261
322	20230707	151800	434538515	4145	4145	4145	4145	17
323	20230707	151700	434468050	4140	4140	4140	4140	1
324	20230707	151600	434463910	4130	4130	4135	4130	87
325	20230707	151500	434104415	4135	4140	4140	4135	571
326	20230707	151400	431743155	4140	4145	4145	4140	233
327	20230707	151300	430777495	4140	4145	4145	4140	120
328	20230707	151200	430280445	4140	4145	4145	4140	147
329	20230707	151100	429671630	4130	4130	4130	4130	0
330	20230707	151000	429671630	4130	4130	4130	4130	0
331	20230707	150900	429671630	4130	4130	4130	4130	0
332	20230707	150800	429671630	4130	4135	4135	4130	2536
333	20230707	150700	419197890	4130	4130	4130	4130	0
334	20230707	150600	419197890	4130	4130	4130	4130	0
335	20230707	150500	419197890	4130	4130	4130	4130	0
336	20230707	150400	419197890	4130	4130	4130	4130	0
337	20230707	150300	419197890	4130	4130	4130	4130	0
338	20230707	150200	419197890	4130	4130	4130	4130	1
339	20230707	150100	419193760	4145	4145	4145	4145	67
340	20230707	150000	418916045	4130	4130	4130	4130	461
341	20230707	145900	417012115	4145	4140	4145	4140	935
342	20230707	145800	413138715	4140	4125	4140	4125	204
343	20230707	145700	412297155	4125	4125	4125	4125	0
344	20230707	145600	412297155	4125	4125	4125	4125	0
345	20230707	145500	412297155	4125	4125	4125	4125	300
346	20230707	145400	411059655	4125	4125	4125	4125	0
347	20230707	145300	411059655	4125	4125	4125	4125	0
348	20230707	145200	411059655	4125	4125	4125	4125	0
349	20230707	145100	411059655	4125	4125	4125	4125	303
350	20230707	145000	409809780	4145	4145	4145	4145	0
351	20230707	144900	409809780	4145	4145	4150	4145	1708
352	20230707	144800	402728860	4145	4145	4145	4145	2
353	20230707	144700	402720570	4125	4125	4125	4125	0
354	20230707	144600	402720570	4125	4130	4130	4125	12
355	20230707	144500	402671060	4125	4125	4125	4125	0
356	20230707	144400	402671060	4125	4125	4125	4125	0
357	20230707	144300	402671060	4125	4145	4145	4125	501
358	20230707	144200	400603040	4140	4140	4140	4140	5
359	20230707	144100	400582340	4140	4140	4140	4140	0
360	20230707	144000	400582340	4140	4135	4140	4135	712
361	20230707	143900	397635630	4140	4140	4140	4140	15
362	20230707	143800	397573530	4140	4140	4140	4140	16
363	20230707	143700	397507290	4125	4125	4125	4125	0
364	20230707	143600	397507290	4125	4125	4125	4125	0
365	20230707	143500	397507290	4125	4125	4125	4125	0
366	20230707	143400	397507290	4125	4125	4125	4125	0
367	20230707	143300	397507290	4125	4125	4125	4125	100
368	20230707	143200	397094790	4125	4125	4125	4125	10
369	20230707	143100	397053540	4125	4125	4125	4125	100
370	20230707	143000	396641040	4125	4130	4130	4125	500
371	20230707	142900	394577520	4145	4135	4145	4135	2
372	20230707	142800	394569240	4145	4145	4145	4145	0
373	20230707	142700	394569240	4145	4145	4145	4145	0
374	20230707	142600	394569240	4145	4145	4145	4145	0
375	20230707	142500	394569240	4145	4145	4145	4145	1
376	20230707	142400	394565095	4145	4145	4145	4145	0
377	20230707	142300	394565095	4145	4145	4145	4145	0
378	20230707	142200	394565095	4145	4145	4145	4145	0
379	20230707	142100	394565095	4145	4145	4145	4145	1
380	20230707	142000	394560950	4140	4140	4140	4140	19
381	20230707	141900	394482290	4130	4130	4130	4130	0
382	20230707	141800	394482290	4130	4130	4130	4130	4
383	20230707	141700	394465770	4125	4125	4125	4125	0
384	20230707	141600	394465770	4125	4130	4130	4125	1000
385	20230707	141500	390340760	4145	4145	4145	4145	0
386	20230707	141400	390340760	4145	4145	4145	4145	0
387	20230707	141300	390340760	4145	4145	4145	4145	0
388	20230707	141200	390340760	4145	4145	4145	4145	3
389	20230707	141100	390328325	4145	4145	4145	4145	0
390	20230707	141000	390328325	4145	4130	4145	4125	462
391	20230707	140900	388420495	4130	4130	4130	4130	0
392	20230707	140800	388420495	4130	4130	4130	4130	37
393	20230707	140700	388267685	4130	4130	4130	4130	1732
394	20230707	140600	381114525	4130	4130	4130	4130	0
395	20230707	140500	381114525	4130	4130	4130	4130	0
396	20230707	140400	381114525	4130	4130	4130	4130	0
397	20230707	140300	381114525	4130	4130	4130	4130	0
398	20230707	140200	381114525	4130	4130	4130	4130	0
399	20230707	140100	381114525	4130	4130	4130	4130	2
400	20230707	140000	381106265	4135	4135	4135	4135	0
401	20230707	135900	381106265	4135	4135	4135	4135	1014
402	20230707	135800	376913375	4135	4135	4135	4135	0
403	20230707	135700	376913375	4135	4135	4135	4135	0
404	20230707	135600	376913375	4135	4135	4135	4135	3
405	20230707	135500	376900970	4135	4135	4135	4135	1
406	20230707	135400	376896835	4155	4155	4155	4155	10
407	20230707	135300	376855285	4155	4155	4155	4155	1
408	20230707	135200	376851130	4155	4135	4155	4130	307
409	20230707	135100	375582950	4130	4150	4150	4125	1232
410	20230707	135000	370492945	4150	4155	4155	4150	50
411	20230707	134900	370285440	4175	4175	4175	4175	0
412	20230707	134800	370285440	4175	4175	4175	4175	0
413	20230707	134700	370285440	4175	4175	4175	4175	0
414	20230707	134600	370285440	4175	4175	4175	4175	1
415	20230707	134500	370281265	4165	4165	4165	4165	25
416	20230707	134400	370177140	4165	4165	4165	4165	240
417	20230707	134300	369177540	4160	4160	4160	4160	600
418	20230707	134200	366681540	4160	4160	4160	4160	16
419	20230707	134100	366614980	4155	4155	4155	4155	0
420	20230707	134000	366614980	4155	4155	4155	4155	0
421	20230707	133900	366614980	4155	4155	4155	4155	1
422	20230707	133800	366610825	4150	4150	4150	4150	0
423	20230707	133700	366610825	4150	4150	4150	4150	0
424	20230707	133600	366610825	4150	4150	4150	4150	0
425	20230707	133500	366610825	4150	4150	4150	4150	0
426	20230707	133400	366610825	4150	4150	4150	4150	0
427	20230707	133300	366610825	4150	4150	4150	4150	0
428	20230707	133200	366610825	4150	4150	4150	4150	0
429	20230707	133100	366610825	4150	4150	4150	4150	0
430	20230707	133000	366610825	4150	4150	4150	4150	1789
431	20230707	132900	359186475	4120	4120	4120	4120	0
432	20230707	132800	359186475	4120	4120	4120	4120	33
433	20230707	132700	359050515	4120	4120	4120	4120	18
434	20230707	132600	358976355	4120	4135	4135	4120	16000
435	20230707	132500	292923010	4135	4140	4140	4135	200
436	20230707	132400	292095820	4140	4140	4140	4140	1000
437	20230707	132300	287955820	4155	4155	4155	4155	1
438	20230707	132200	287951665	4160	4160	4160	4160	151
439	20230707	132100	287323505	4140	4145	4145	4140	201
440	20230707	132000	286491360	4145	4145	4145	4145	0
441	20230707	131900	286491360	4145	4145	4145	4145	0
442	20230707	131800	286491360	4145	4145	4145	4145	0
443	20230707	131700	286491360	4145	4145	4145	4145	0
444	20230707	131600	286491360	4145	4145	4145	4145	200
445	20230707	131500	285662360	4145	4145	4145	4145	312
446	20230707	131400	284369120	4145	4145	4145	4145	400
447	20230707	131300	282711120	4145	4145	4145	4145	0
448	20230707	131200	282711120	4145	4145	4145	4145	0
449	20230707	131100	282711120	4145	4145	4145	4145	0
450	20230707	131000	282711120	4145	4145	4145	4145	702
451	20230707	130900	279801330	4145	4145	4145	4145	0
452	20230707	130800	279801330	4145	4145	4145	4145	0
453	20230707	130700	279801330	4145	4145	4145	4145	0
454	20230707	130600	279801330	4145	4145	4145	4145	0
455	20230707	130500	279801330	4145	4145	4145	4145	0
456	20230707	130400	279801330	4145	4145	4145	4145	0
457	20230707	130300	279801330	4145	4150	4150	4145	410
458	20230707	130200	278100080	4140	4140	4140	4140	1
459	20230707	130100	278095940	4140	4140	4140	4140	0
460	20230707	130000	278095940	4140	4140	4140	4140	0
461	20230707	125900	278095940	4140	4140	4140	4140	291
462	20230707	125800	276891200	4140	4140	4140	4140	0
463	20230707	125700	276891200	4140	4140	4140	4140	0
464	20230707	125600	276891200	4140	4140	4140	4140	36
465	20230707	125500	276742160	4140	4140	4140	4140	0
466	20230707	125400	276742160	4140	4140	4140	4140	26
467	20230707	125300	276634520	4130	4130	4130	4130	0
468	20230707	125200	276634520	4130	4130	4130	4130	0
469	20230707	125100	276634520	4130	4130	4130	4130	0
470	20230707	125000	276634520	4130	4135	4135	4130	439
471	20230707	124900	274821400	4135	4140	4140	4135	350
472	20230707	124800	273374045	4140	4140	4140	4140	300
473	20230707	124700	272132045	4165	4165	4165	4165	150
474	20230707	124600	271507295	4135	4140	4140	4135	88
475	20230707	124500	271143230	4135	4135	4135	4135	0
476	20230707	124400	271143230	4135	4155	4155	4135	800
477	20230707	124300	267831345	4160	4165	4165	4160	75
478	20230707	124200	267519095	4165	4165	4165	4165	0
479	20230707	124100	267519095	4165	4165	4165	4165	0
480	20230707	124000	267519095	4165	4165	4165	4165	182
481	20230707	123900	266761065	4170	4170	4170	4170	0
482	20230707	123800	266761065	4170	4170	4170	4170	19
483	20230707	123700	266681835	4170	4170	4170	4170	0
484	20230707	123600	266681835	4170	4170	4170	4170	1
485	20230707	123500	266677665	4170	4170	4170	4170	0
486	20230707	123400	266677665	4170	4180	4180	4170	887
487	20230707	123300	262978805	4180	4180	4180	4180	0
488	20230707	123200	262978805	4180	4180	4180	4180	0
489	20230707	123100	262978805	4180	4180	4180	4180	0
490	20230707	123000	262978805	4180	4180	4180	4180	0
491	20230707	122900	262978805	4180	4180	4180	4180	700
492	20230707	122800	260052805	4170	4170	4170	4170	0
493	20230707	122700	260052805	4170	4170	4170	4170	2
494	20230707	122600	260044465	4170	4170	4170	4170	0
495	20230707	122500	260044465	4170	4170	4170	4170	220
496	20230707	122400	259127065	4170	4170	4170	4170	1
497	20230707	122300	259122895	4175	4175	4175	4175	0
498	20230707	122200	259122895	4175	4175	4175	4175	300
499	20230707	122100	257870395	4175	4175	4175	4175	0
500	20230707	122000	257870395	4175	4175	4175	4175	0
501	20230707	121900	257870395	4175	4175	4175	4175	0
502	20230707	121800	257870395	4175	4155	4175	4155	25
503	20230707	121700	257766370	4145	4145	4145	4145	2137
504	20230707	121600	248908505	4140	4140	4140	4140	0
505	20230707	121500	248908505	4140	4140	4140	4140	0
506	20230707	121400	248908505	4140	4140	4140	4140	1
507	20230707	121300	248904365	4135	4135	4135	4135	0
508	20230707	121200	248904365	4135	4135	4135	4135	0
509	20230707	121100	248904365	4135	4135	4135	4135	0
510	20230707	121000	248904365	4135	4135	4135	4135	0
511	20230707	120900	248904365	4135	4135	4135	4135	12
512	20230707	120800	248854745	4155	4155	4155	4155	0
513	20230707	120700	248854745	4155	4155	4155	4155	0
514	20230707	120600	248854745	4155	4155	4155	4155	0
515	20230707	120500	248854745	4155	4155	4155	4155	0
516	20230707	120400	248854745	4155	4155	4155	4155	0
517	20230707	120300	248854745	4155	4155	4155	4155	2
518	20230707	120200	248846435	4125	4125	4125	4125	0
519	20230707	120100	248846435	4125	4155	4155	4125	1754
520	20230707	120000	241592965	4160	4160	4160	4160	0
521	20230707	115900	241592965	4160	4160	4160	4160	0
522	20230707	115800	241592965	4160	4160	4160	4160	48
523	20230707	115700	241393285	4160	4160	4160	4160	2
524	20230707	115600	241384965	4155	4155	4155	4155	1
525	20230707	115500	241380810	4155	4155	4155	4155	1
526	20230707	115400	241376655	4150	4150	4155	4150	26
527	20230707	115300	241268635	4155	4155	4155	4155	0
528	20230707	115200	241268635	4155	4155	4155	4155	0
529	20230707	115100	241268635	4155	4155	4155	4155	0
530	20230707	115000	241268635	4155	4150	4155	4150	100
531	20230707	114900	240853140	4155	4155	4155	4155	10
532	20230707	114800	240811590	4145	4150	4150	4145	51
533	20230707	114700	240599945	4150	4150	4150	4150	0
534	20230707	114600	240599945	4150	4150	4150	4150	0
535	20230707	114500	240599945	4150	4150	4150	4150	0
536	20230707	114400	240599945	4150	4150	4150	4150	0
537	20230707	114300	240599945	4150	4150	4150	4150	3
538	20230707	114200	240587495	4130	4130	4130	4130	0
539	20230707	114100	240587495	4130	4130	4130	4130	0
540	20230707	114000	240587495	4130	4130	4130	4130	0
541	20230707	113900	240587495	4130	4130	4130	4130	0
542	20230707	113800	240587495	4130	4130	4130	4130	0
543	20230707	113700	240587495	4130	4130	4130	4130	0
544	20230707	113600	240587495	4130	4130	4130	4130	0
545	20230707	113500	240587495	4130	4130	4130	4130	0
546	20230707	113400	240587495	4130	4140	4140	4130	536
547	20230707	113300	238368465	4135	4140	4140	4135	228
548	20230707	113200	237425670	4140	4140	4140	4140	0
549	20230707	113100	237425670	4140	4140	4145	4140	42
550	20230707	113000	237251770	4140	4140	4140	4140	0
551	20230707	112900	237251770	4140	4140	4140	4140	0
552	20230707	112800	237251770	4140	4140	4140	4140	0
553	20230707	112700	237251770	4140	4120	4140	4120	3004
554	20230707	112600	224875210	4140	4140	4140	4140	0
555	20230707	112500	224875210	4140	4140	4140	4140	0
556	20230707	112400	224875210	4140	4140	4140	4140	44
557	20230707	112300	224693050	4140	4140	4140	4140	7
558	20230707	112200	224664070	4140	4140	4140	4140	0
559	20230707	112100	224664070	4140	4130	4140	4115	117
560	20230707	112000	224180230	4130	4130	4130	4130	1
561	20230707	111900	224176100	4135	4130	4135	4130	116
562	20230707	111800	223696765	4125	4115	4125	4115	12
563	20230707	111700	223647275	4120	4120	4120	4120	100
564	20230707	111600	223235275	4130	4130	4130	4130	6
565	20230707	111500	223210495	4130	4120	4130	4110	608
566	20230707	111400	220708400	4125	4110	4125	4110	501
567	20230707	111300	218645285	4110	4110	4110	4110	14
568	20230707	111200	218587745	4110	4135	4135	4110	3042
569	20230707	111100	206063230	4135	4135	4135	4135	0
570	20230707	111000	206063230	4135	4135	4135	4135	0
571	20230707	110900	206063230	4135	4135	4135	4135	0
572	20230707	110800	206063230	4135	4135	4135	4135	68
573	20230707	110700	205782050	4140	4140	4140	4140	16
574	20230707	110600	205715810	4140	4140	4140	4140	0
575	20230707	110500	205715810	4140	4140	4140	4140	0
576	20230707	110400	205715810	4140	4150	4150	4140	606
577	20230707	110300	203206910	4150	4150	4150	4140	2037
578	20230707	110200	194761380	4145	4145	4145	4145	0
579	20230707	110100	194761380	4145	4145	4145	4145	0
580	20230707	110000	194761380	4145	4145	4145	4145	99
581	20230707	105900	194351025	4145	4185	4185	4145	1127
582	20230707	105800	189676925	4185	4185	4185	4185	0
583	20230707	105700	189676925	4185	4185	4185	4185	12
584	20230707	105600	189626705	4150	4150	4150	4150	0
585	20230707	105500	189626705	4150	4150	4150	4150	0
586	20230707	105400	189626705	4150	4150	4150	4150	0
587	20230707	105300	189626705	4150	4155	4155	4150	7219
588	20230707	105200	159667030	4155	4160	4160	4155	978
589	20230707	105100	155601815	4160	4160	4160	4160	57
590	20230707	105000	155364695	4160	4165	4165	4160	227
591	20230707	104900	154420125	4160	4160	4160	4160	70
592	20230707	104800	154128925	4160	4160	4160	4160	0
593	20230707	104700	154128925	4160	4160	4160	4160	2811
594	20230707	104600	142435165	4160	4160	4160	4160	0
595	20230707	104500	142435165	4160	4165	4165	4160	2513
596	20230707	104400	131976200	4180	4170	4180	4165	1618
597	20230707	104300	125230590	4180	4185	4185	4170	7032
598	20230707	104200	95838415	4185	4185	4185	4185	0
599	20230707	104100	95838415	4185	4185	4185	4185	1819
600	20230707	104000	88225900	4185	4190	4190	4185	429
601	20230707	103900	86430485	4190	4190	4190	4190	29
602	20230707	103800	86308975	4190	4190	4190	4190	0
603	20230707	103700	86308975	4190	4190	4190	4190	73
604	20230707	103600	86003105	4190	4190	4190	4190	0
605	20230707	103500	86003105	4190	4190	4190	4190	0
606	20230707	103400	86003105	4190	4190	4190	4190	0
607	20230707	103300	86003105	4190	4190	4190	4190	0
608	20230707	103200	86003105	4190	4190	4190	4190	50
609	20230707	103100	85793605	4185	4190	4190	4185	575
610	20230707	103000	83384365	4220	4220	4220	4220	0
611	20230707	102900	83384365	4220	4220	4220	4220	0
612	20230707	102800	83384365	4220	4220	4220	4220	0
613	20230707	102700	83384365	4220	4220	4220	4220	9
614	20230707	102600	83346385	4220	4220	4220	4220	0
615	20230707	102500	83346385	4220	4220	4220	4220	8
616	20230707	102400	83312625	4220	4220	4220	4220	0
617	20230707	102300	83312625	4220	4220	4220	4220	0
618	20230707	102200	83312625	4220	4220	4220	4220	0
619	20230707	102100	83312625	4220	4220	4220	4220	0
620	20230707	102000	83312625	4220	4220	4220	4220	100
621	20230707	101900	82890625	4220	4220	4220	4220	1
622	20230707	101800	82886405	4220	4220	4220	4220	2
623	20230707	101700	82877965	4190	4190	4190	4190	232
624	20230707	101600	81905885	4190	4190	4190	4190	40
625	20230707	101500	81738285	4190	4190	4190	4190	407
626	20230707	101400	80032955	4225	4225	4225	4225	10
627	20230707	101300	79990705	4225	4200	4225	4190	718
628	20230707	101200	76976750	4225	4225	4225	4225	2
629	20230707	101100	76968300	4205	4205	4205	4205	1
630	20230707	101000	76964095	4200	4200	4200	4200	925
631	20230707	100900	73079095	4200	4200	4200	4200	0
632	20230707	100800	73079095	4200	4200	4200	4200	239
633	20230707	100700	72075295	4185	4185	4185	4185	0
634	20230707	100600	72075295	4185	4185	4185	4185	0
635	20230707	100500	72075295	4185	4190	4190	4185	852
636	20230707	100400	68505685	4190	4190	4190	4190	0
637	20230707	100300	68505685	4190	4190	4190	4190	239
638	20230707	100200	67504275	4195	4195	4195	4195	500
639	20230707	100100	65406775	4195	4195	4195	4195	39
640	20230707	100000	65243170	4195	4195	4195	4195	58
641	20230707	095900	64999860	4200	4210	4210	4200	9
642	20230707	095800	64961980	4200	4200	4200	4200	200
643	20230707	095700	64121980	4210	4220	4220	4210	250
644	20230707	095600	63068480	4230	4230	4230	4230	50
645	20230707	095500	62856980	4230	4230	4230	4230	100
646	20230707	095400	62433980	4240	4240	4240	4240	100
647	20230707	095300	62009980	4255	4210	4255	4210	22
648	20230707	095200	61917145	4215	4190	4215	4185	1256
649	20230707	095100	56652285	4195	4195	4195	4190	1819
650	20230707	095000	49022815	4195	4195	4195	4195	79
651	20230707	094900	48691410	4195	4195	4195	4195	39
652	20230707	094800	48527805	4195	4195	4195	4195	0
653	20230707	094700	48527805	4195	4195	4195	4195	100
654	20230707	094600	48108305	4195	4195	4195	4195	1
655	20230707	094500	48104110	4200	4200	4200	4200	242
656	20230707	094400	47087710	4215	4215	4215	4215	0
657	20230707	094300	47087710	4215	4205	4215	4200	34
658	20230707	094200	46944805	4220	4220	4220	4220	0
659	20230707	094100	46944805	4220	4220	4220	4220	4
660	20230707	094000	46927925	4220	4220	4220	4220	0
661	20230707	093900	46927925	4220	4220	4220	4220	0
662	20230707	093800	46927925	4220	4200	4220	4200	267
663	20230707	093700	45801765	4220	4220	4220	4220	2
664	20230707	093600	45793325	4220	4220	4220	4220	5
665	20230707	093500	45772225	4225	4225	4225	4225	1
666	20230707	093400	45768000	4205	4205	4205	4205	70
667	20230707	093300	45473650	4200	4215	4215	4200	300
668	20230707	093200	44210770	4235	4210	4235	4210	31
669	20230707	093100	44080235	4210	4210	4210	4210	1
670	20230707	093000	44076025	4215	4245	4245	4215	11
671	20230707	092900	44029630	4245	4235	4245	4235	150
672	20230707	092800	43394270	4235	4235	4235	4235	162
673	20230707	092700	42708200	4210	4210	4210	4210	0
674	20230707	092600	42708200	4210	4210	4210	4210	1
675	20230707	092500	42703990	4215	4205	4215	4205	683
676	20230707	092400	39825645	4205	4180	4205	4180	2
677	20230707	092300	39817260	4205	4205	4205	4205	1
678	20230707	092200	39813055	4205	4185	4205	4180	244
679	20230707	092100	38792160	4180	4185	4185	4180	826
680	20230707	092000	35336750	4185	4185	4185	4185	1
681	20230707	091900	35332565	4180	4210	4210	4180	566
682	20230707	091800	32963055	4215	4215	4215	4215	0
683	20230707	091700	32963055	4215	4190	4215	4180	208
684	20230707	091600	32089165	4215	4215	4215	4215	0
685	20230707	091500	32089165	4215	4185	4215	4180	750
686	20230707	091400	28946020	4190	4220	4220	4190	1416
687	20230707	091300	23007865	4225	4230	4230	4225	199
688	20230707	091200	22167085	4235	4245	4245	4235	208
689	20230707	091100	21286185	4250	4255	4255	4245	370
690	20230707	091000	19715050	4255	4255	4255	4255	0
691	20230707	090900	19715050	4255	4220	4360	4220	2175
692	20230707	090800	10475580	4220	4220	4220	4220	0
693	20230707	090700	10475580	4220	4220	4220	4220	97
694	20230707	090600	10066240	4215	4215	4215	4215	74
695	20230707	090500	9754330	4220	4200	4220	4195	1336
696	20230707	090400	4149020	4200	4220	4220	4200	503
697	20230707	090300	2036320	4220	4220	4220	4220	13
698	20230707	090200	1981460	4240	4240	4240	4240	130
699	20230707	090100	1430260	4245	4240	4245	4200	165
700	20230707	090000	733520	4240	4240	4240	4240	173