KissMeData/225220/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	202100	213257155	4145	4145	4145	4145	783
3	20230711	202000	213257155	4145	4145	4145	4145	0
4	20230711	201900	213257155	4145	4145	4145	4145	0
5	20230711	201800	213257155	4145	4145	4145	4145	0
6	20230711	201700	213257155	4145	4145	4145	4145	0
7	20230711	201600	213257155	4145	4145	4145	4145	0
8	20230711	201500	213257155	4145	4145	4145	4145	0
9	20230711	201400	213257155	4145	4145	4145	4145	0
10	20230711	201300	213257155	4145	4145	4145	4145	0
11	20230711	201200	213257155	4145	4145	4145	4145	0
12	20230711	201100	213257155	4145	4145	4145	4145	0
13	20230711	201000	213257155	4145	4145	4145	4145	0
14	20230711	200900	213257155	4145	4145	4145	4145	0
15	20230711	200800	213257155	4145	4145	4145	4145	0
16	20230711	200700	213257155	4145	4145	4145	4145	0
17	20230711	200600	213257155	4145	4145	4145	4145	0
18	20230711	200500	213257155	4145	4145	4145	4145	0
19	20230711	200400	213257155	4145	4145	4145	4145	0
20	20230711	200300	213257155	4145	4145	4145	4145	0
21	20230711	200200	213257155	4145	4145	4145	4145	0
22	20230711	200100	213257155	4145	4145	4145	4145	0
23	20230711	200000	213257155	4145	4145	4145	4145	0
24	20230711	195900	213257155	4145	4145	4145	4145	0
25	20230711	195800	213257155	4145	4145	4145	4145	0
26	20230711	195700	213257155	4145	4145	4145	4145	0
27	20230711	195600	213257155	4145	4145	4145	4145	0
28	20230711	195500	213257155	4145	4145	4145	4145	0
29	20230711	195400	213257155	4145	4145	4145	4145	0
30	20230711	195300	213257155	4145	4145	4145	4145	0
31	20230711	195200	213257155	4145	4145	4145	4145	0
32	20230711	195100	213257155	4145	4145	4145	4145	783
33	20230711	195000	213257155	4145	4145	4145	4145	0
34	20230711	194900	213257155	4145	4145	4145	4145	0
35	20230711	194800	213257155	4145	4145	4145	4145	0
36	20230711	194700	213257155	4145	4145	4145	4145	0
37	20230711	194600	213257155	4145	4145	4145	4145	0
38	20230711	194500	213257155	4145	4145	4145	4145	0
39	20230711	194400	213257155	4145	4145	4145	4145	0
40	20230711	194300	213257155	4145	4145	4145	4145	0
41	20230711	194200	213257155	4145	4145	4145	4145	0
42	20230711	194100	213257155	4145	4145	4145	4145	0
43	20230711	194000	213257155	4145	4145	4145	4145	0
44	20230711	193900	213257155	4145	4145	4145	4145	0
45	20230711	193800	213257155	4145	4145	4145	4145	0
46	20230711	193700	213257155	4145	4145	4145	4145	0
47	20230711	193600	213257155	4145	4145	4145	4145	0
48	20230711	193500	213257155	4145	4145	4145	4145	0
49	20230711	193400	213257155	4145	4145	4145	4145	0
50	20230711	193300	213257155	4145	4145	4145	4145	0
51	20230711	193200	213257155	4145	4145	4145	4145	0
52	20230711	193100	213257155	4145	4145	4145	4145	0
53	20230711	193000	213257155	4145	4145	4145	4145	0
54	20230711	192900	213257155	4145	4145	4145	4145	0
55	20230711	192800	213257155	4145	4145	4145	4145	0
56	20230711	192700	213257155	4145	4145	4145	4145	0
57	20230711	192600	213257155	4145	4145	4145	4145	0
58	20230711	192500	213257155	4145	4145	4145	4145	0
59	20230711	192400	213257155	4145	4145	4145	4145	0
60	20230711	192300	213257155	4145	4145	4145	4145	0
61	20230711	192200	213257155	4145	4145	4145	4145	0
62	20230711	192100	213257155	4145	4145	4145	4145	783
63	20230711	192000	213257155	4145	4145	4145	4145	0
64	20230711	191900	213257155	4145	4145	4145	4145	0
65	20230711	191800	213257155	4145	4145	4145	4145	0
66	20230711	191700	213257155	4145	4145	4145	4145	0
67	20230711	191600	213257155	4145	4145	4145	4145	0
68	20230711	191500	213257155	4145	4145	4145	4145	0
69	20230711	191400	213257155	4145	4145	4145	4145	0
70	20230711	191300	213257155	4145	4145	4145	4145	0
71	20230711	191200	213257155	4145	4145	4145	4145	0
72	20230711	191100	213257155	4145	4145	4145	4145	0
73	20230711	191000	213257155	4145	4145	4145	4145	0
74	20230711	190900	213257155	4145	4145	4145	4145	0
75	20230711	190800	213257155	4145	4145	4145	4145	0
76	20230711	190700	213257155	4145	4145	4145	4145	0
77	20230711	190600	213257155	4145	4145	4145	4145	0
78	20230711	190500	213257155	4145	4145	4145	4145	0
79	20230711	190400	213257155	4145	4145	4145	4145	0
80	20230711	190300	213257155	4145	4145	4145	4145	0
81	20230711	190200	213257155	4145	4145	4145	4145	0
82	20230711	190100	213257155	4145	4145	4145	4145	0
83	20230711	190000	213257155	4145	4145	4145	4145	0
84	20230711	185900	213257155	4145	4145	4145	4145	0
85	20230711	185800	213257155	4145	4145	4145	4145	0
86	20230711	185700	213257155	4145	4145	4145	4145	0
87	20230711	185600	213257155	4145	4145	4145	4145	0
88	20230711	185500	213257155	4145	4145	4145	4145	0
89	20230711	185400	213257155	4145	4145	4145	4145	0
90	20230711	185300	213257155	4145	4145	4145	4145	0
91	20230711	185200	213257155	4145	4145	4145	4145	0
92	20230711	185100	213257155	4145	4145	4145	4145	783
93	20230711	185000	213257155	4145	4145	4145	4145	0
94	20230711	184900	213257155	4145	4145	4145	4145	0
95	20230711	184800	213257155	4145	4145	4145	4145	0
96	20230711	184700	213257155	4145	4145	4145	4145	0
97	20230711	184600	213257155	4145	4145	4145	4145	0
98	20230711	184500	213257155	4145	4145	4145	4145	0
99	20230711	184400	213257155	4145	4145	4145	4145	0
100	20230711	184300	213257155	4145	4145	4145	4145	0
101	20230711	184200	213257155	4145	4145	4145	4145	0
102	20230711	184100	213257155	4145	4145	4145	4145	0
103	20230711	184000	213257155	4145	4145	4145	4145	0
104	20230711	183900	213257155	4145	4145	4145	4145	0
105	20230711	183800	213257155	4145	4145	4145	4145	0
106	20230711	183700	213257155	4145	4145	4145	4145	0
107	20230711	183600	213257155	4145	4145	4145	4145	0
108	20230711	183500	213257155	4145	4145	4145	4145	0
109	20230711	183400	213257155	4145	4145	4145	4145	0
110	20230711	183300	213257155	4145	4145	4145	4145	0
111	20230711	183200	213257155	4145	4145	4145	4145	0
112	20230711	183100	213257155	4145	4145	4145	4145	0
113	20230711	183000	213257155	4145	4145	4145	4145	0
114	20230711	182900	213257155	4145	4145	4145	4145	0
115	20230711	182800	213257155	4145	4145	4145	4145	0
116	20230711	182700	213257155	4145	4145	4145	4145	0
117	20230711	182600	213257155	4145	4145	4145	4145	0
118	20230711	182500	213257155	4145	4145	4145	4145	0
119	20230711	182400	213257155	4145	4145	4145	4145	0
120	20230711	182300	213257155	4145	4145	4145	4145	0
121	20230711	182200	213257155	4145	4145	4145	4145	0
122	20230711	182100	213257155	4145	4145	4145	4145	783
123	20230711	182000	213257155	4145	4145	4145	4145	0
124	20230711	181900	213257155	4145	4145	4145	4145	0
125	20230711	181800	213257155	4145	4145	4145	4145	0
126	20230711	181700	213257155	4145	4145	4145	4145	0
127	20230711	181600	213257155	4145	4145	4145	4145	0
128	20230711	181500	213257155	4145	4145	4145	4145	0
129	20230711	181400	213257155	4145	4145	4145	4145	0
130	20230711	181300	213257155	4145	4145	4145	4145	0
131	20230711	181200	213257155	4145	4145	4145	4145	0
132	20230711	181100	213257155	4145	4145	4145	4145	0
133	20230711	181000	213257155	4145	4145	4145	4145	0
134	20230711	180900	213257155	4145	4145	4145	4145	0
135	20230711	180800	213257155	4145	4145	4145	4145	0
136	20230711	180700	213257155	4145	4145	4145	4145	0
137	20230711	180600	213257155	4145	4145	4145	4145	0
138	20230711	180500	213257155	4145	4145	4145	4145	0
139	20230711	180400	213257155	4145	4145	4145	4145	0
140	20230711	180300	213257155	4145	4145	4145	4145	0
141	20230711	180200	213257155	4145	4145	4145	4145	0
142	20230711	180100	213257155	4145	4145	4145	4145	0
143	20230711	180000	213257155	4145	4145	4145	4145	0
144	20230711	175900	213257155	4145	4145	4145	4145	0
145	20230711	175800	213257155	4145	4145	4145	4145	0
146	20230711	175700	213257155	4145	4145	4145	4145	0
147	20230711	175600	213257155	4145	4145	4145	4145	0
148	20230711	175500	213257155	4145	4145	4145	4145	0
149	20230711	175400	213257155	4145	4145	4145	4145	0
150	20230711	175300	213257155	4145	4145	4145	4145	0
151	20230711	175200	213257155	4145	4145	4145	4145	0
152	20230711	175100	213257155	4145	4145	4145	4145	783
153	20230711	175000	213257155	4145	4145	4145	4145	0
154	20230711	174900	213257155	4145	4145	4145	4145	0
155	20230711	174800	213257155	4145	4145	4145	4145	0
156	20230711	174700	213257155	4145	4145	4145	4145	0
157	20230711	174600	213257155	4145	4145	4145	4145	0
158	20230711	174500	213257155	4145	4145	4145	4145	0
159	20230711	174400	213257155	4145	4145	4145	4145	0
160	20230711	174300	213257155	4145	4145	4145	4145	0
161	20230711	174200	213257155	4145	4145	4145	4145	0
162	20230711	174100	213257155	4145	4145	4145	4145	0
163	20230711	174000	213257155	4145	4145	4145	4145	0
164	20230711	173900	213257155	4145	4145	4145	4145	0
165	20230711	173800	213257155	4145	4145	4145	4145	0
166	20230711	173700	213257155	4145	4145	4145	4145	0
167	20230711	173600	213257155	4145	4145	4145	4145	0
168	20230711	173500	213257155	4145	4145	4145	4145	0
169	20230711	173400	213257155	4145	4145	4145	4145	0
170	20230711	173300	213257155	4145	4145	4145	4145	0
171	20230711	173200	213257155	4145	4145	4145	4145	0
172	20230711	173100	213257155	4145	4145	4145	4145	0
173	20230711	173000	213257155	4145	4145	4145	4145	0
174	20230711	172900	213257155	4145	4145	4145	4145	0
175	20230711	172800	213257155	4145	4145	4145	4145	0
176	20230711	172700	213257155	4145	4145	4145	4145	0
177	20230711	172600	213257155	4145	4145	4145	4145	0
178	20230711	172500	213257155	4145	4145	4145	4145	0
179	20230711	172400	213257155	4145	4145	4145	4145	0
180	20230711	172300	213257155	4145	4145	4145	4145	0
181	20230711	172200	213257155	4145	4145	4145	4145	0
182	20230711	172100	213257155	4145	4145	4145	4145	783
183	20230711	172000	213257155	4145	4145	4145	4145	0
184	20230711	171900	213257155	4145	4145	4145	4145	0
185	20230711	171800	213257155	4145	4145	4145	4145	0
186	20230711	171700	213257155	4145	4145	4145	4145	0
187	20230711	171600	213257155	4145	4145	4145	4145	0
188	20230711	171500	213257155	4145	4145	4145	4145	0
189	20230711	171400	213257155	4145	4145	4145	4145	0
190	20230711	171300	213257155	4145	4145	4145	4145	0
191	20230711	171200	213257155	4145	4145	4145	4145	0
192	20230711	171100	213257155	4145	4145	4145	4145	0
193	20230711	171000	213257155	4145	4145	4145	4145	0
194	20230711	170900	213257155	4145	4145	4145	4145	0
195	20230711	170800	213257155	4145	4145	4145	4145	0
196	20230711	170700	213257155	4145	4145	4145	4145	0
197	20230711	170600	213257155	4145	4145	4145	4145	0
198	20230711	170500	213257155	4145	4145	4145	4145	0
199	20230711	170400	213257155	4145	4145	4145	4145	0
200	20230711	170300	213257155	4145	4145	4145	4145	0
201	20230711	170200	213257155	4145	4145	4145	4145	0
202	20230711	170100	213257155	4145	4145	4145	4145	0
203	20230711	170000	213257155	4145	4145	4145	4145	0
204	20230711	165900	213257155	4145	4145	4145	4145	0
205	20230711	165800	213257155	4145	4145	4145	4145	0
206	20230711	165700	213257155	4145	4145	4145	4145	0
207	20230711	165600	213257155	4145	4145	4145	4145	0
208	20230711	165500	213257155	4145	4145	4145	4145	0
209	20230711	165400	213257155	4145	4145	4145	4145	0
210	20230711	165300	213257155	4145	4145	4145	4145	0
211	20230711	165200	213257155	4145	4145	4145	4145	0
212	20230711	165100	213257155	4145	4145	4145	4145	783
213	20230711	165000	213257155	4145	4145	4145	4145	0
214	20230711	164900	213257155	4145	4145	4145	4145	0
215	20230711	164800	213257155	4145	4145	4145	4145	0
216	20230711	164700	213257155	4145	4145	4145	4145	0
217	20230711	164600	213257155	4145	4145	4145	4145	0
218	20230711	164500	213257155	4145	4145	4145	4145	0
219	20230711	164400	213257155	4145	4145	4145	4145	0
220	20230711	164300	213257155	4145	4145	4145	4145	0
221	20230711	164200	213257155	4145	4145	4145	4145	0
222	20230711	164100	213257155	4145	4145	4145	4145	0
223	20230711	164000	213257155	4145	4145	4145	4145	0
224	20230711	163900	213257155	4145	4145	4145	4145	0
225	20230711	163800	213257155	4145	4145	4145	4145	0
226	20230711	163700	213257155	4145	4145	4145	4145	0
227	20230711	163600	213257155	4145	4145	4145	4145	0
228	20230711	163500	213257155	4145	4145	4145	4145	0
229	20230711	163400	213257155	4145	4145	4145	4145	0
230	20230711	163300	213257155	4145	4145	4145	4145	0
231	20230711	163200	213257155	4145	4145	4145	4145	0
232	20230711	163100	213257155	4145	4145	4145	4145	0
233	20230711	163000	213257155	4145	4145	4145	4145	0
234	20230711	162900	213257155	4145	4145	4145	4145	0
235	20230711	162800	213257155	4145	4145	4145	4145	0
236	20230711	162700	213257155	4145	4145	4145	4145	0
237	20230711	162600	213257155	4145	4145	4145	4145	0
238	20230711	162500	213257155	4145	4145	4145	4145	0
239	20230711	162400	213257155	4145	4145	4145	4145	0
240	20230711	162300	213257155	4145	4145	4145	4145	0
241	20230711	162200	213257155	4145	4145	4145	4145	0
242	20230711	162100	213257155	4145	4145	4145	4145	783
243	20230711	162000	213257155	4145	4145	4145	4145	0
244	20230711	161900	213257155	4145	4145	4145	4145	0
245	20230711	161800	213257155	4145	4145	4145	4145	0
246	20230711	161700	213257155	4145	4145	4145	4145	0
247	20230711	161600	213257155	4145	4145	4145	4145	0
248	20230711	161500	213257155	4145	4145	4145	4145	0
249	20230711	161400	213257155	4145	4145	4145	4145	0
250	20230711	161300	213257155	4145	4145	4145	4145	0
251	20230711	161200	213257155	4145	4145	4145	4145	0
252	20230711	161100	213257155	4145	4145	4145	4145	0
253	20230711	161000	213257155	4145	4145	4145	4145	0
254	20230711	160900	213257155	4145	4145	4145	4145	0
255	20230711	160800	213257155	4145	4145	4145	4145	0
256	20230711	160700	213257155	4145	4145	4145	4145	0
257	20230711	160600	213257155	4145	4145	4145	4145	0
258	20230711	160500	213257155	4145	4145	4145	4145	0
259	20230711	160400	213257155	4145	4145	4145	4145	0
260	20230711	160300	213257155	4145	4145	4145	4145	0
261	20230711	160200	213257155	4145	4145	4145	4145	0
262	20230711	160100	213257155	4145	4145	4145	4145	0
263	20230711	160000	213257155	4145	4145	4145	4145	0
264	20230711	155900	213257155	4145	4145	4145	4145	0
265	20230711	155800	213257155	4145	4145	4145	4145	0
266	20230711	155700	213257155	4145	4145	4145	4145	0
267	20230711	155600	213257155	4145	4145	4145	4145	0
268	20230711	155500	213257155	4145	4145	4145	4145	0
269	20230711	155400	213257155	4145	4145	4145	4145	0
270	20230711	155300	213257155	4145	4145	4145	4145	0
271	20230711	155200	213257155	4145	4145	4145	4145	0
272	20230711	155100	213257155	4145	4145	4145	4145	783
273	20230711	155000	213257155	4145	4145	4145	4145	0
274	20230711	154900	213257155	4145	4145	4145	4145	0
275	20230711	154800	213257155	4145	4145	4145	4145	0
276	20230711	154700	213257155	4145	4145	4145	4145	0
277	20230711	154600	213257155	4145	4145	4145	4145	0
278	20230711	154500	213257155	4145	4145	4145	4145	0
279	20230711	154400	213257155	4145	4145	4145	4145	0
280	20230711	154300	213257155	4145	4145	4145	4145	0
281	20230711	154200	213257155	4145	4145	4145	4145	0
282	20230711	154100	213257155	4145	4145	4145	4145	0
283	20230711	154000	213257155	4145	4145	4145	4145	0
284	20230711	153900	213257155	4145	4145	4145	4145	0
285	20230711	153800	213257155	4145	4145	4145	4145	0
286	20230711	153700	213257155	4145	4145	4145	4145	0
287	20230711	153600	213257155	4145	4145	4145	4145	0
288	20230711	153500	213257155	4145	4145	4145	4145	0
289	20230711	153400	213257155	4145	4145	4145	4145	0
290	20230711	153300	213257155	4145	4145	4145	4145	0
291	20230711	153200	213257155	4145	4145	4145	4145	0
292	20230711	153100	213257155	4145	4145	4145	4145	0
293	20230711	153000	213257155	4145	4145	4145	4145	783
294	20230711	152900	210011620	4135	4135	4135	4135	0
295	20230711	152800	210011620	4135	4135	4135	4135	0
296	20230711	152700	210011620	4135	4135	4135	4135	0
297	20230711	152600	210011620	4135	4135	4135	4135	0
298	20230711	152500	210011620	4135	4135	4135	4135	0
299	20230711	152400	210011620	4135	4135	4135	4135	0
300	20230711	152300	210011620	4135	4135	4135	4135	0
301	20230711	152200	210011620	4135	4135	4135	4135	0
302	20230711	152100	210011620	4135	4135	4135	4135	0
303	20230711	152000	210011620	4135	4135	4135	4135	0
304	20230711	151900	210011620	4135	4140	4145	4135	280
305	20230711	151800	208851350	4140	4140	4140	4140	0
306	20230711	151700	208851350	4140	4140	4140	4140	0
307	20230711	151600	208851350	4140	4140	4140	4140	1
308	20230711	151500	208847210	4145	4145	4145	4145	0
309	20230711	151400	208847210	4145	4145	4145	4145	15
310	20230711	151300	208785035	4135	4140	4140	4135	760
311	20230711	151200	205642395	4140	4140	4140	4140	256
312	20230711	151100	204582555	4140	4140	4140	4140	0
313	20230711	151000	204582555	4140	4140	4140	4140	0
314	20230711	150900	204582555	4140	4140	4140	4140	19
315	20230711	150800	204503895	4155	4155	4155	4155	0
316	20230711	150700	204503895	4155	4155	4155	4155	0
317	20230711	150600	204503895	4155	4155	4155	4155	0
318	20230711	150500	204503895	4155	4155	4155	4155	0
319	20230711	150400	204503895	4155	4155	4155	4155	0
320	20230711	150300	204503895	4155	4155	4155	4155	0
321	20230711	150200	204503895	4155	4155	4155	4155	60
322	20230711	150100	204254595	4155	4155	4155	4155	0
323	20230711	150000	204254595	4155	4140	4155	4140	835
324	20230711	145900	200790465	4155	4155	4155	4155	0
325	20230711	145800	200790465	4155	4155	4155	4155	0
326	20230711	145700	200790465	4155	4155	4155	4155	0
327	20230711	145600	200790465	4155	4155	4155	4155	0
328	20230711	145500	200790465	4155	4155	4155	4155	5
329	20230711	145400	200769690	4140	4140	4140	4140	128
330	20230711	145300	200239770	4140	4140	4140	4140	60
331	20230711	145200	199991370	4140	4140	4140	4140	73
332	20230711	145100	199689150	4155	4155	4155	4155	0
333	20230711	145000	199689150	4155	4155	4155	4155	0
334	20230711	144900	199689150	4155	4155	4155	4155	30
335	20230711	144800	199564500	4145	4145	4145	4145	0
336	20230711	144700	199564500	4145	4145	4145	4145	0
337	20230711	144600	199564500	4145	4145	4145	4145	187
338	20230711	144500	198789385	4145	4145	4145	4145	25
339	20230711	144400	198685760	4145	4145	4145	4145	0
340	20230711	144300	198685760	4145	4145	4145	4145	0
341	20230711	144200	198685760	4145	4145	4145	4145	0
342	20230711	144100	198685760	4145	4145	4145	4145	0
343	20230711	144000	198685760	4145	4145	4145	4145	0
344	20230711	143900	198685760	4145	4145	4145	4145	0
345	20230711	143800	198685760	4145	4145	4145	4145	0
346	20230711	143700	198685760	4145	4150	4150	4145	9
347	20230711	143600	198648420	4150	4150	4150	4150	208
348	20230711	143500	197785220	4150	4150	4150	4150	3
349	20230711	143400	197772770	4150	4150	4150	4150	0
350	20230711	143300	197772770	4150	4150	4150	4150	133
351	20230711	143200	197220820	4150	4150	4150	4150	135
352	20230711	143100	196660570	4145	4145	4145	4145	100
353	20230711	143000	196246070	4145	4145	4145	4145	9
354	20230711	142900	196208765	4150	4150	4150	4150	0
355	20230711	142800	196208765	4150	4150	4150	4150	0
356	20230711	142700	196208765	4150	4150	4150	4150	0
357	20230711	142600	196208765	4150	4150	4150	4150	0
358	20230711	142500	196208765	4150	4150	4150	4150	0
359	20230711	142400	196208765	4150	4150	4150	4150	1
360	20230711	142300	196204615	4135	4135	4135	4135	0
361	20230711	142200	196204615	4135	4135	4135	4135	50
362	20230711	142100	195997865	4135	4135	4135	4135	0
363	20230711	142000	195997865	4135	4135	4135	4135	0
364	20230711	141900	195997865	4135	4135	4135	4135	0
365	20230711	141800	195997865	4135	4135	4135	4135	0
366	20230711	141700	195997865	4135	4135	4135	4135	0
367	20230711	141600	195997865	4135	4135	4135	4135	0
368	20230711	141500	195997865	4135	4135	4135	4135	0
369	20230711	141400	195997865	4135	4135	4135	4135	0
370	20230711	141300	195997865	4135	4150	4150	4135	202
371	20230711	141200	195161545	4150	4145	4150	4145	60
372	20230711	141100	194912785	4150	4150	4150	4150	0
373	20230711	141000	194912785	4150	4150	4150	4150	0
374	20230711	140900	194912785	4150	4150	4150	4150	0
375	20230711	140800	194912785	4150	4150	4150	4150	0
376	20230711	140700	194912785	4150	4150	4150	4150	0
377	20230711	140600	194912785	4150	4150	4150	4150	3
378	20230711	140500	194900335	4150	4150	4150	4150	7
379	20230711	140400	194871285	4155	4150	4155	4150	11
380	20230711	140300	194825630	4155	4150	4155	4150	104
381	20230711	140200	194394025	4150	4150	4150	4150	60
382	20230711	140100	194145025	4150	4150	4150	4150	0
383	20230711	140000	194145025	4150	4150	4150	4150	0
384	20230711	135900	194145025	4150	4150	4150	4150	0
385	20230711	135800	194145025	4150	4150	4150	4150	0
386	20230711	135700	194145025	4150	4150	4150	4150	0
387	20230711	135600	194145025	4150	4150	4150	4150	0
388	20230711	135500	194145025	4150	4150	4150	4150	0
389	20230711	135400	194145025	4150	4150	4150	4150	0
390	20230711	135300	194145025	4150	4150	4150	4150	77
391	20230711	135200	193825475	4150	4150	4150	4150	65
392	20230711	135100	193555725	4150	4150	4150	4150	0
393	20230711	135000	193555725	4150	4150	4150	4150	0
394	20230711	134900	193555725	4150	4150	4150	4150	0
395	20230711	134800	193555725	4150	4150	4150	4150	10
396	20230711	134700	193514225	4150	4150	4150	4150	0
397	20230711	134600	193514225	4150	4150	4150	4150	18
398	20230711	134500	193439525	4145	4145	4145	4145	0
399	20230711	134400	193439525	4145	4145	4145	4145	684
400	20230711	134300	190604345	4145	4145	4145	4145	120
401	20230711	134200	190106945	4145	4145	4145	4145	89
402	20230711	134100	189738040	4145	4145	4145	4145	10
403	20230711	134000	189696590	4155	4155	4155	4155	0
404	20230711	133900	189696590	4155	4155	4155	4155	0
405	20230711	133800	189696590	4155	4155	4155	4155	2
406	20230711	133700	189688280	4155	4155	4155	4155	0
407	20230711	133600	189688280	4155	4155	4155	4155	0
408	20230711	133500	189688280	4155	4155	4155	4155	0
409	20230711	133400	189688280	4155	4145	4155	4145	12
410	20230711	133300	189638530	4145	4145	4145	4145	70
411	20230711	133200	189348380	4145	4145	4145	4145	60
412	20230711	133100	189099680	4145	4145	4145	4145	1
413	20230711	133000	189095535	4145	4145	4145	4145	0
414	20230711	132900	189095535	4145	4145	4145	4145	50
415	20230711	132800	188888285	4145	4145	4145	4145	0
416	20230711	132700	188888285	4145	4145	4145	4145	0
417	20230711	132600	188888285	4145	4145	4145	4145	10
418	20230711	132500	188846835	4145	4145	4145	4145	0
419	20230711	132400	188846835	4145	4145	4145	4145	0
420	20230711	132300	188846835	4145	4145	4145	4145	70
421	20230711	132200	188556685	4145	4145	4145	4145	60
422	20230711	132100	188307985	4145	4145	4145	4145	1
423	20230711	132000	188303840	4130	4130	4130	4130	0
424	20230711	131900	188303840	4130	4130	4130	4130	0
425	20230711	131800	188303840	4130	4130	4130	4130	0
426	20230711	131700	188303840	4130	4130	4130	4130	0
427	20230711	131600	188303840	4130	4130	4130	4130	0
428	20230711	131500	188303840	4130	4130	4130	4130	0
429	20230711	131400	188303840	4130	4130	4130	4130	187
430	20230711	131300	187531530	4155	4145	4155	4130	181
431	20230711	131200	186781090	4145	4145	4145	4145	75
432	20230711	131100	186470215	4145	4145	4145	4145	0
433	20230711	131000	186470215	4145	4145	4145	4145	0
434	20230711	130900	186470215	4145	4145	4145	4145	50
435	20230711	130800	186262965	4165	4165	4165	4165	0
436	20230711	130700	186262965	4165	4165	4165	4165	0
437	20230711	130600	186262965	4165	4165	4165	4165	0
438	20230711	130500	186262965	4165	4165	4165	4165	0
439	20230711	130400	186262965	4165	4165	4165	4165	0
440	20230711	130300	186262965	4165	4165	4165	4165	70
441	20230711	130200	185971415	4165	4165	4165	4165	60
442	20230711	130100	185721515	4165	4165	4165	4165	10
443	20230711	130000	185679865	4165	4165	4165	4165	144
444	20230711	125900	185080105	4165	4165	4165	4165	0
445	20230711	125800	185080105	4165	4165	4165	4165	0
446	20230711	125700	185080105	4165	4165	4165	4165	0
447	20230711	125600	185080105	4165	4165	4165	4165	0
448	20230711	125500	185080105	4165	4165	4165	4165	10
449	20230711	125400	185038455	4165	4165	4165	4165	0
450	20230711	125300	185038455	4165	4165	4165	4165	87
451	20230711	125200	184676100	4165	4165	4165	4165	60
452	20230711	125100	184426200	4165	4165	4165	4165	0
453	20230711	125000	184426200	4165	4165	4165	4165	0
454	20230711	124900	184426200	4165	4165	4165	4165	0
455	20230711	124800	184426200	4165	4165	4165	4165	0
456	20230711	124700	184426200	4165	4165	4165	4165	0
457	20230711	124600	184426200	4165	4165	4165	4165	0
458	20230711	124500	184426200	4165	4165	4165	4165	0
459	20230711	124400	184426200	4165	4165	4165	4165	0
460	20230711	124300	184426200	4165	4165	4165	4165	64
461	20230711	124200	184159640	4145	4145	4145	4145	0
462	20230711	124100	184159640	4145	4145	4145	4145	0
463	20230711	124000	184159640	4145	4145	4145	4145	5
464	20230711	123900	184138915	4165	4165	4165	4165	0
465	20230711	123800	184138915	4165	4165	4165	4165	0
466	20230711	123700	184138915	4165	4165	4165	4165	24
467	20230711	123600	184038955	4165	4150	4165	4150	61
468	20230711	123500	183785790	4160	4160	4160	4160	3
469	20230711	123400	183773310	4160	4160	4160	4160	0
470	20230711	123300	183773310	4160	4160	4160	4160	86
471	20230711	123200	183415550	4150	4150	4150	4150	0
472	20230711	123100	183415550	4150	4150	4150	4150	0
473	20230711	123000	183415550	4150	4150	4150	4150	10
474	20230711	122900	183374050	4160	4160	4160	4160	0
475	20230711	122800	183374050	4160	4160	4160	4160	1
476	20230711	122700	183369890	4155	4155	4155	4155	1
477	20230711	122600	183365735	4155	4155	4155	4155	13
478	20230711	122500	183311720	4160	4160	4160	4160	0
479	20230711	122400	183311720	4160	4160	4160	4160	0
480	20230711	122300	183311720	4160	4160	4160	4160	63
481	20230711	122200	183049640	4160	4160	4160	4160	120
482	20230711	122100	182550440	4160	4160	4160	4160	10
483	20230711	122000	182508840	4165	4165	4165	4165	0
484	20230711	121900	182508840	4165	4165	4165	4165	0
485	20230711	121800	182508840	4165	4165	4175	4165	70
486	20230711	121700	182217090	4175	4175	4175	4170	21
487	20230711	121600	182129465	4175	4175	4175	4175	0
488	20230711	121500	182129465	4175	4175	4175	4175	0
489	20230711	121400	182129465	4175	4175	4175	4155	62
490	20230711	121300	181871815	4155	4155	4155	4155	13
491	20230711	121200	181817800	4155	4155	4155	4155	54
492	20230711	121100	181593430	4155	4140	4155	4140	30
493	20230711	121000	181469215	4150	4150	4150	4150	0
494	20230711	120900	181469215	4150	4150	4150	4150	0
495	20230711	120800	181469215	4150	4150	4150	4150	0
496	20230711	120700	181469215	4150	4150	4150	4150	0
497	20230711	120600	181469215	4150	4155	4155	4150	117
498	20230711	120500	180983165	4155	4155	4155	4155	0
499	20230711	120400	180983165	4155	4155	4155	4155	0
500	20230711	120300	180983165	4155	4150	4155	4150	78
501	20230711	120200	180659460	4140	4140	4140	4140	10
502	20230711	120100	180618060	4140	4140	4140	4140	20
503	20230711	120000	180535260	4150	4150	4150	4150	1
504	20230711	115900	180531110	4130	4130	4130	4130	0
505	20230711	115800	180531110	4130	4130	4130	4130	0
506	20230711	115700	180531110	4130	4130	4130	4130	0
507	20230711	115600	180531110	4130	4150	4150	4130	17
508	20230711	115500	180460760	4175	4175	4175	4175	0
509	20230711	115400	180460760	4175	4175	4175	4175	0
510	20230711	115300	180460760	4175	4175	4175	4175	63
511	20230711	115200	180197735	4175	4175	4175	4175	66
512	20230711	115100	179922185	4175	4175	4175	4175	0
513	20230711	115000	179922185	4175	4175	4175	4175	0
514	20230711	114900	179922185	4175	4175	4175	4175	0
515	20230711	114800	179922185	4175	4175	4175	4175	0
516	20230711	114700	179922185	4175	4175	4175	4175	0
517	20230711	114600	179922185	4175	4175	4175	4175	0
518	20230711	114500	179922185	4175	4175	4175	4175	0
519	20230711	114400	179922185	4175	4175	4175	4175	9
520	20230711	114300	179884610	4175	4175	4175	4175	70
521	20230711	114200	179592360	4175	4175	4175	4175	60
522	20230711	114100	179341860	4175	4175	4175	4175	0
523	20230711	114000	179341860	4175	4175	4175	4175	0
524	20230711	113900	179341860	4175	4175	4175	4175	0
525	20230711	113800	179341860	4175	4175	4175	4175	100
526	20230711	113700	178924360	4175	4175	4175	4175	0
527	20230711	113600	178924360	4175	4175	4175	4175	100
528	20230711	113500	178506860	4175	4175	4175	4175	0
529	20230711	113400	178506860	4175	4175	4175	4175	201
530	20230711	113300	177667685	4150	4150	4150	4150	63
531	20230711	113200	177406235	4150	4150	4150	4150	60
532	20230711	113100	177157235	4150	4150	4150	4150	0
533	20230711	113000	177157235	4150	4150	4150	4150	0
534	20230711	112900	177157235	4150	4150	4150	4150	0
535	20230711	112800	177157235	4150	4150	4150	4150	0
536	20230711	112700	177157235	4150	4150	4150	4150	0
537	20230711	112600	177157235	4150	4150	4150	4150	501
538	20230711	112500	175078085	4120	4125	4125	4120	320
539	20230711	112400	173759635	4150	4150	4150	4150	0
540	20230711	112300	173759635	4150	4150	4150	4150	73
541	20230711	112200	173456685	4150	4150	4150	4150	60
542	20230711	112100	173207685	4150	4150	4150	4150	0
543	20230711	112000	173207685	4150	4145	4150	4145	531
544	20230711	111900	171004175	4150	4150	4150	4150	0
545	20230711	111800	171004175	4150	4150	4150	4150	0
546	20230711	111700	171004175	4150	4150	4150	4150	0
547	20230711	111600	171004175	4150	4150	4150	4150	0
548	20230711	111500	171004175	4150	4150	4150	4150	0
549	20230711	111400	171004175	4150	4130	4150	4130	408
550	20230711	111300	169319115	4130	4130	4130	4130	80
551	20230711	111200	168988715	4130	4130	4130	4130	36
552	20230711	111100	168840035	4130	4130	4130	4130	0
553	20230711	111000	168840035	4130	4130	4130	4130	0
554	20230711	110900	168840035	4130	4130	4130	4130	0
555	20230711	110800	168840035	4130	4130	4130	4130	0
556	20230711	110700	168840035	4130	4130	4130	4130	10
557	20230711	110600	168798735	4130	4130	4130	4130	0
558	20230711	110500	168798735	4130	4130	4130	4130	10
559	20230711	110400	168757435	4130	4130	4130	4130	0
560	20230711	110300	168757435	4130	4120	4130	4120	141
561	20230711	110200	168176475	4120	4120	4120	4120	0
562	20230711	110100	168176475	4120	4120	4120	4120	0
563	20230711	110000	168176475	4120	4120	4120	4120	0
564	20230711	105900	168176475	4120	4120	4120	4120	500
565	20230711	105800	166116475	4115	4115	4115	4115	0
566	20230711	105700	166116475	4115	4115	4115	4115	10
567	20230711	105600	166075325	4110	4110	4110	4110	13
568	20230711	105500	166021895	4115	4115	4115	4115	159
569	20230711	105400	165367610	4115	4120	4120	4115	2
570	20230711	105300	165359375	4105	4110	4110	4105	541
571	20230711	105200	163138505	4110	4120	4120	4110	551
572	20230711	105100	160868900	4120	4120	4120	4120	22
573	20230711	105000	160778260	4130	4130	4130	4130	0
574	20230711	104900	160778260	4130	4130	4130	4130	0
575	20230711	104800	160778260	4130	4130	4130	4130	0
576	20230711	104700	160778260	4130	4130	4130	4130	0
577	20230711	104600	160778260	4130	4130	4130	4130	0
578	20230711	104500	160778260	4130	4130	4130	4130	0
579	20230711	104400	160778260	4130	4130	4130	4130	77
580	20230711	104300	160460250	4130	4130	4130	4130	192
581	20230711	104200	159667290	4120	4120	4120	4120	427
582	20230711	104100	157908050	4125	4125	4125	4125	0
583	20230711	104000	157908050	4125	4125	4125	4125	0
584	20230711	103900	157908050	4125	4130	4130	4125	391
585	20230711	103800	156293225	4130	4130	4130	4130	15
586	20230711	103700	156231275	4140	4140	4140	4140	75
587	20230711	103600	155920775	4150	4150	4150	4150	11
588	20230711	103500	155875125	4150	4150	4150	4150	0
589	20230711	103400	155875125	4150	4150	4150	4150	172
590	20230711	103300	155161325	4160	4160	4160	4160	63
591	20230711	103200	154899245	4160	4160	4160	4150	341
592	20230711	103100	153483970	4170	4170	4170	4170	1
593	20230711	103000	153479800	4175	4175	4175	4175	386
594	20230711	102900	151868250	4185	4185	4185	4185	700
595	20230711	102800	148938750	4185	4180	4185	4180	494
596	20230711	102700	146873810	4180	4180	4180	4180	378
597	20230711	102600	145293770	4160	4160	4160	4160	361
598	20230711	102500	143792010	4160	4160	4160	4160	0
599	20230711	102400	143792010	4160	4160	4160	4160	0
600	20230711	102300	143792010	4160	4160	4160	4160	76
601	20230711	102200	143475850	4155	4155	4155	4155	0
602	20230711	102100	143475850	4155	4155	4155	4155	405
603	20230711	102000	141793075	4160	4160	4160	4160	471
604	20230711	101900	139833715	4180	4180	4180	4180	0
605	20230711	101800	139833715	4180	4180	4180	4180	0
606	20230711	101700	139833715	4180	4180	4180	4180	0
607	20230711	101600	139833715	4180	4180	4180	4180	0
608	20230711	101500	139833715	4180	4180	4180	4180	0
609	20230711	101400	139833715	4180	4180	4180	4180	141
610	20230711	101300	139244335	4155	4180	4180	4155	197
611	20230711	101200	138423875	4180	4180	4180	4180	1
612	20230711	101100	138419695	4155	4155	4155	4155	0
613	20230711	101000	138419695	4155	4155	4155	4155	0
614	20230711	100900	138419695	4155	4155	4155	4155	0
615	20230711	100800	138419695	4155	4165	4165	4155	202
616	20230711	100700	137578930	4185	4185	4185	4185	0
617	20230711	100600	137578930	4185	4185	4185	4185	1
618	20230711	100500	137574745	4170	4170	4170	4170	198
619	20230711	100400	136749085	4185	4185	4185	4185	0
620	20230711	100300	136749085	4185	4185	4185	4185	63
621	20230711	100200	136485430	4185	4185	4185	4185	0
622	20230711	100100	136485430	4185	4185	4185	4185	0
623	20230711	100000	136485430	4185	4185	4185	4185	500
624	20230711	095900	134392930	4185	4185	4185	4185	0
625	20230711	095800	134392930	4185	4185	4185	4185	2
626	20230711	095700	134384560	4185	4185	4185	4185	1
627	20230711	095600	134380375	4175	4170	4175	4170	438
628	20230711	095500	132553825	4155	4170	4170	4155	43
629	20230711	095400	132374590	4175	4175	4175	4175	0
630	20230711	095300	132374590	4175	4170	4175	4170	33
631	20230711	095200	132236975	4170	4170	4170	4170	0
632	20230711	095100	132236975	4170	4175	4175	4170	98
633	20230711	095000	131827830	4175	4170	4175	4170	519
634	20230711	094900	129663010	4185	4185	4185	4185	0
635	20230711	094800	129663010	4185	4190	4195	4185	235
636	20230711	094700	128678395	4190	4190	4190	4165	438
637	20230711	094600	126847420	4165	4165	4165	4165	61
638	20230711	094500	126593355	4165	4165	4165	4165	0
639	20230711	094400	126593355	4165	4185	4185	4165	154
640	20230711	094300	125951505	4205	4205	4205	4205	70
641	20230711	094200	125657155	4205	4205	4205	4205	0
642	20230711	094100	125657155	4205	4205	4205	4205	0
643	20230711	094000	125657155	4205	4205	4205	4205	153
644	20230711	093900	125013790	4210	4210	4210	4210	0
645	20230711	093800	125013790	4210	4210	4210	4210	13
646	20230711	093700	124959060	4210	4210	4210	4210	0
647	20230711	093600	124959060	4210	4210	4210	4210	1
648	20230711	093500	124954850	4210	4210	4210	4210	21
649	20230711	093400	124866440	4210	4200	4210	4200	140
650	20230711	093300	124278150	4200	4190	4200	4190	792
651	20230711	093200	120954180	4180	4180	4180	4180	494
652	20230711	093100	118889260	4180	4180	4180	4180	1
653	20230711	093000	118885080	4130	4160	4160	4130	151
654	20230711	092900	118260045	4180	4180	4180	4180	2
655	20230711	092800	118251685	4180	4180	4180	4180	0
656	20230711	092700	118251685	4180	4200	4200	4180	513
657	20230711	092600	116102120	4200	4195	4200	4190	444
658	20230711	092500	114240565	4200	4205	4205	4200	513
659	20230711	092400	112085880	4205	4220	4220	4205	398
660	20230711	092300	110411305	4220	4200	4225	4195	1381
661	20230711	092200	104602975	4200	4185	4205	4185	1721
662	20230711	092100	97381365	4195	4150	4200	4145	3764
663	20230711	092000	81659955	4150	4150	4150	4145	190
664	20230711	091900	80872100	4150	4150	4155	4150	496
665	20230711	091800	78813695	4150	4150	4150	4080	2986
666	20230711	091700	66529135	4150	4155	4155	4150	419
667	20230711	091600	64790245	4150	4150	4150	4145	1667
668	20230711	091500	57872565	4150	4150	4155	4150	190
669	20230711	091400	57083330	4155	4155	4160	4150	414
670	20230711	091300	55363855	4155	4155	4160	4155	301
671	20230711	091200	54112970	4160	4140	4160	4140	1413
672	20230711	091100	48249260	4140	4135	4140	4085	497
673	20230711	091000	46194285	4135	4115	4135	4115	5051
674	20230711	090900	25356865	4125	4120	4125	4120	1401
675	20230711	090800	19581355	4110	4115	4115	4110	31
676	20230711	090700	19453890	4115	4115	4120	4115	535
677	20230711	090600	17250415	4115	4085	4115	4085	279
678	20230711	090500	16102360	4120	4115	4125	4105	1836
679	20230711	090400	8534220	4120	4100	4120	4080	1519
680	20230711	090300	2300945	4100	4075	4100	4075	269
681	20230711	090200	1199440	4095	4045	4095	4045	147
682	20230711	090100	598095	4090	4090	4090	4085	4
683	20230711	090000	581745	4035	4100	4100	4035	142