KissMeData/054670/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	192900	275081310	8920	8920	8920	8920	3364
3	20230714	192800	275081310	8920	8920	8920	8920	0
4	20230714	192700	275081310	8920	8920	8920	8920	0
5	20230714	192600	275081310	8920	8920	8920	8920	0
6	20230714	192500	275081310	8920	8920	8920	8920	0
7	20230714	192400	275081310	8920	8920	8920	8920	0
8	20230714	192300	275081310	8920	8920	8920	8920	0
9	20230714	192200	275081310	8920	8920	8920	8920	0
10	20230714	192100	275081310	8920	8920	8920	8920	0
11	20230714	192000	275081310	8920	8920	8920	8920	0
12	20230714	191900	275081310	8920	8920	8920	8920	0
13	20230714	191800	275081310	8920	8920	8920	8920	0
14	20230714	191700	275081310	8920	8920	8920	8920	0
15	20230714	191600	275081310	8920	8920	8920	8920	0
16	20230714	191500	275081310	8920	8920	8920	8920	0
17	20230714	191400	275081310	8920	8920	8920	8920	0
18	20230714	191300	275081310	8920	8920	8920	8920	0
19	20230714	191200	275081310	8920	8920	8920	8920	0
20	20230714	191100	275081310	8920	8920	8920	8920	0
21	20230714	191000	275081310	8920	8920	8920	8920	0
22	20230714	190900	275081310	8920	8920	8920	8920	0
23	20230714	190800	275081310	8920	8920	8920	8920	0
24	20230714	190700	275081310	8920	8920	8920	8920	0
25	20230714	190600	275081310	8920	8920	8920	8920	0
26	20230714	190500	275081310	8920	8920	8920	8920	0
27	20230714	190400	275081310	8920	8920	8920	8920	0
28	20230714	190300	275081310	8920	8920	8920	8920	0
29	20230714	190200	275081310	8920	8920	8920	8920	0
30	20230714	190100	275081310	8920	8920	8920	8920	0
31	20230714	190000	275081310	8920	8920	8920	8920	0
32	20230714	185900	275081310	8920	8920	8920	8920	3364
33	20230714	185800	275081310	8920	8920	8920	8920	0
34	20230714	185700	275081310	8920	8920	8920	8920	0
35	20230714	185600	275081310	8920	8920	8920	8920	0
36	20230714	185500	275081310	8920	8920	8920	8920	0
37	20230714	185400	275081310	8920	8920	8920	8920	0
38	20230714	185300	275081310	8920	8920	8920	8920	0
39	20230714	185200	275081310	8920	8920	8920	8920	0
40	20230714	185100	275081310	8920	8920	8920	8920	0
41	20230714	185000	275081310	8920	8920	8920	8920	0
42	20230714	184900	275081310	8920	8920	8920	8920	0
43	20230714	184800	275081310	8920	8920	8920	8920	0
44	20230714	184700	275081310	8920	8920	8920	8920	0
45	20230714	184600	275081310	8920	8920	8920	8920	0
46	20230714	184500	275081310	8920	8920	8920	8920	0
47	20230714	184400	275081310	8920	8920	8920	8920	0
48	20230714	184300	275081310	8920	8920	8920	8920	0
49	20230714	184200	275081310	8920	8920	8920	8920	0
50	20230714	184100	275081310	8920	8920	8920	8920	0
51	20230714	184000	275081310	8920	8920	8920	8920	0
52	20230714	183900	275081310	8920	8920	8920	8920	0
53	20230714	183800	275081310	8920	8920	8920	8920	0
54	20230714	183700	275081310	8920	8920	8920	8920	0
55	20230714	183600	275081310	8920	8920	8920	8920	0
56	20230714	183500	275081310	8920	8920	8920	8920	0
57	20230714	183400	275081310	8920	8920	8920	8920	0
58	20230714	183300	275081310	8920	8920	8920	8920	0
59	20230714	183200	275081310	8920	8920	8920	8920	0
60	20230714	183100	275081310	8920	8920	8920	8920	0
61	20230714	183000	275081310	8920	8920	8920	8920	0
62	20230714	182900	275081310	8920	8920	8920	8920	3364
63	20230714	182800	275081310	8920	8920	8920	8920	0
64	20230714	182700	275081310	8920	8920	8920	8920	0
65	20230714	182600	275081310	8920	8920	8920	8920	0
66	20230714	182500	275081310	8920	8920	8920	8920	0
67	20230714	182400	275081310	8920	8920	8920	8920	0
68	20230714	182300	275081310	8920	8920	8920	8920	0
69	20230714	182200	275081310	8920	8920	8920	8920	0
70	20230714	182100	275081310	8920	8920	8920	8920	0
71	20230714	182000	275081310	8920	8920	8920	8920	0
72	20230714	181900	275081310	8920	8920	8920	8920	0
73	20230714	181800	275081310	8920	8920	8920	8920	0
74	20230714	181700	275081310	8920	8920	8920	8920	0
75	20230714	181600	275081310	8920	8920	8920	8920	0
76	20230714	181500	275081310	8920	8920	8920	8920	0
77	20230714	181400	275081310	8920	8920	8920	8920	0
78	20230714	181300	275081310	8920	8920	8920	8920	0
79	20230714	181200	275081310	8920	8920	8920	8920	0
80	20230714	181100	275081310	8920	8920	8920	8920	0
81	20230714	181000	275081310	8920	8920	8920	8920	0
82	20230714	180900	275081310	8920	8920	8920	8920	0
83	20230714	180800	275081310	8920	8920	8920	8920	0
84	20230714	180700	275081310	8920	8920	8920	8920	0
85	20230714	180600	275081310	8920	8920	8920	8920	0
86	20230714	180500	275081310	8920	8920	8920	8920	0
87	20230714	180400	275081310	8920	8920	8920	8920	0
88	20230714	180300	275081310	8920	8920	8920	8920	0
89	20230714	180200	275081310	8920	8920	8920	8920	0
90	20230714	180100	275081310	8920	8920	8920	8920	0
91	20230714	180000	275081310	8920	8920	8920	8920	0
92	20230714	175900	275081310	8920	8920	8920	8920	3364
93	20230714	175800	275081310	8920	8920	8920	8920	0
94	20230714	175700	275081310	8920	8920	8920	8920	0
95	20230714	175600	275081310	8920	8920	8920	8920	0
96	20230714	175500	275081310	8920	8920	8920	8920	0
97	20230714	175400	275081310	8920	8920	8920	8920	0
98	20230714	175300	275081310	8920	8920	8920	8920	0
99	20230714	175200	275081310	8920	8920	8920	8920	0
100	20230714	175100	275081310	8920	8920	8920	8920	0
101	20230714	175000	275081310	8920	8920	8920	8920	0
102	20230714	174900	275081310	8920	8920	8920	8920	0
103	20230714	174800	275081310	8920	8920	8920	8920	0
104	20230714	174700	275081310	8920	8920	8920	8920	0
105	20230714	174600	275081310	8920	8920	8920	8920	0
106	20230714	174500	275081310	8920	8920	8920	8920	0
107	20230714	174400	275081310	8920	8920	8920	8920	0
108	20230714	174300	275081310	8920	8920	8920	8920	0
109	20230714	174200	275081310	8920	8920	8920	8920	0
110	20230714	174100	275081310	8920	8920	8920	8920	0
111	20230714	174000	275081310	8920	8920	8920	8920	0
112	20230714	173900	275081310	8920	8920	8920	8920	0
113	20230714	173800	275081310	8920	8920	8920	8920	0
114	20230714	173700	275081310	8920	8920	8920	8920	0
115	20230714	173600	275081310	8920	8920	8920	8920	0
116	20230714	173500	275081310	8920	8920	8920	8920	0
117	20230714	173400	275081310	8920	8920	8920	8920	0
118	20230714	173300	275081310	8920	8920	8920	8920	0
119	20230714	173200	275081310	8920	8920	8920	8920	0
120	20230714	173100	275081310	8920	8920	8920	8920	0
121	20230714	173000	275081310	8920	8920	8920	8920	0
122	20230714	172900	275081310	8920	8920	8920	8920	3364
123	20230714	172800	275081310	8920	8920	8920	8920	0
124	20230714	172700	275081310	8920	8920	8920	8920	0
125	20230714	172600	275081310	8920	8920	8920	8920	0
126	20230714	172500	275081310	8920	8920	8920	8920	0
127	20230714	172400	275081310	8920	8920	8920	8920	0
128	20230714	172300	275081310	8920	8920	8920	8920	0
129	20230714	172200	275081310	8920	8920	8920	8920	0
130	20230714	172100	275081310	8920	8920	8920	8920	0
131	20230714	172000	275081310	8920	8920	8920	8920	0
132	20230714	171900	275081310	8920	8920	8920	8920	0
133	20230714	171800	275081310	8920	8920	8920	8920	0
134	20230714	171700	275081310	8920	8920	8920	8920	0
135	20230714	171600	275081310	8920	8920	8920	8920	0
136	20230714	171500	275081310	8920	8920	8920	8920	0
137	20230714	171400	275081310	8920	8920	8920	8920	0
138	20230714	171300	275081310	8920	8920	8920	8920	0
139	20230714	171200	275081310	8920	8920	8920	8920	0
140	20230714	171100	275081310	8920	8920	8920	8920	0
141	20230714	171000	275081310	8920	8920	8920	8920	0
142	20230714	170900	275081310	8920	8920	8920	8920	0
143	20230714	170800	275081310	8920	8920	8920	8920	0
144	20230714	170700	275081310	8920	8920	8920	8920	0
145	20230714	170600	275081310	8920	8920	8920	8920	0
146	20230714	170500	275081310	8920	8920	8920	8920	0
147	20230714	170400	275081310	8920	8920	8920	8920	0
148	20230714	170300	275081310	8920	8920	8920	8920	0
149	20230714	170200	275081310	8920	8920	8920	8920	0
150	20230714	170100	275081310	8920	8920	8920	8920	0
151	20230714	170000	275081310	8920	8920	8920	8920	0
152	20230714	165900	275081310	8920	8920	8920	8920	3364
153	20230714	165800	275081310	8920	8920	8920	8920	0
154	20230714	165700	275081310	8920	8920	8920	8920	0
155	20230714	165600	275081310	8920	8920	8920	8920	0
156	20230714	165500	275081310	8920	8920	8920	8920	0
157	20230714	165400	275081310	8920	8920	8920	8920	0
158	20230714	165300	275081310	8920	8920	8920	8920	0
159	20230714	165200	275081310	8920	8920	8920	8920	0
160	20230714	165100	275081310	8920	8920	8920	8920	0
161	20230714	165000	275081310	8920	8920	8920	8920	0
162	20230714	164900	275081310	8920	8920	8920	8920	0
163	20230714	164800	275081310	8920	8920	8920	8920	0
164	20230714	164700	275081310	8920	8920	8920	8920	0
165	20230714	164600	275081310	8920	8920	8920	8920	0
166	20230714	164500	275081310	8920	8920	8920	8920	0
167	20230714	164400	275081310	8920	8920	8920	8920	0
168	20230714	164300	275081310	8920	8920	8920	8920	0
169	20230714	164200	275081310	8920	8920	8920	8920	0
170	20230714	164100	275081310	8920	8920	8920	8920	0
171	20230714	164000	275081310	8920	8920	8920	8920	0
172	20230714	163900	275081310	8920	8920	8920	8920	0
173	20230714	163800	275081310	8920	8920	8920	8920	0
174	20230714	163700	275081310	8920	8920	8920	8920	0
175	20230714	163600	275081310	8920	8920	8920	8920	0
176	20230714	163500	275081310	8920	8920	8920	8920	0
177	20230714	163400	275081310	8920	8920	8920	8920	0
178	20230714	163300	275081310	8920	8920	8920	8920	0
179	20230714	163200	275081310	8920	8920	8920	8920	0
180	20230714	163100	275081310	8920	8920	8920	8920	0
181	20230714	163000	275081310	8920	8920	8920	8920	0
182	20230714	162900	275081310	8920	8920	8920	8920	3364
183	20230714	162800	275081310	8920	8920	8920	8920	0
184	20230714	162700	275081310	8920	8920	8920	8920	0
185	20230714	162600	275081310	8920	8920	8920	8920	0
186	20230714	162500	275081310	8920	8920	8920	8920	0
187	20230714	162400	275081310	8920	8920	8920	8920	0
188	20230714	162300	275081310	8920	8920	8920	8920	0
189	20230714	162200	275081310	8920	8920	8920	8920	0
190	20230714	162100	275081310	8920	8920	8920	8920	0
191	20230714	162000	275081310	8920	8920	8920	8920	0
192	20230714	161900	275081310	8920	8920	8920	8920	0
193	20230714	161800	275081310	8920	8920	8920	8920	0
194	20230714	161700	275081310	8920	8920	8920	8920	0
195	20230714	161600	275081310	8920	8920	8920	8920	0
196	20230714	161500	275081310	8920	8920	8920	8920	0
197	20230714	161400	275081310	8920	8920	8920	8920	0
198	20230714	161300	275081310	8920	8920	8920	8920	0
199	20230714	161200	275081310	8920	8920	8920	8920	0
200	20230714	161100	275081310	8920	8920	8920	8920	0
201	20230714	161000	275081310	8920	8920	8920	8920	0
202	20230714	160900	275081310	8920	8920	8920	8920	0
203	20230714	160800	275081310	8920	8920	8920	8920	0
204	20230714	160700	275081310	8920	8920	8920	8920	0
205	20230714	160600	275081310	8920	8920	8920	8920	0
206	20230714	160500	275081310	8920	8920	8920	8920	0
207	20230714	160400	275081310	8920	8920	8920	8920	0
208	20230714	160300	275081310	8920	8920	8920	8920	0
209	20230714	160200	275081310	8920	8920	8920	8920	0
210	20230714	160100	275081310	8920	8920	8920	8920	0
211	20230714	160000	275081310	8920	8920	8920	8920	0
212	20230714	155900	275081310	8920	8920	8920	8920	3364
213	20230714	155800	275081310	8920	8920	8920	8920	0
214	20230714	155700	275081310	8920	8920	8920	8920	0
215	20230714	155600	275081310	8920	8920	8920	8920	0
216	20230714	155500	275081310	8920	8920	8920	8920	0
217	20230714	155400	275081310	8920	8920	8920	8920	0
218	20230714	155300	275081310	8920	8920	8920	8920	0
219	20230714	155200	275081310	8920	8920	8920	8920	0
220	20230714	155100	275081310	8920	8920	8920	8920	0
221	20230714	155000	275081310	8920	8920	8920	8920	0
222	20230714	154900	275081310	8920	8920	8920	8920	0
223	20230714	154800	275081310	8920	8920	8920	8920	0
224	20230714	154700	275081310	8920	8920	8920	8920	0
225	20230714	154600	275081310	8920	8920	8920	8920	0
226	20230714	154500	275081310	8920	8920	8920	8920	0
227	20230714	154400	275081310	8920	8920	8920	8920	0
228	20230714	154300	275081310	8920	8920	8920	8920	0
229	20230714	154200	275081310	8920	8920	8920	8920	0
230	20230714	154100	275081310	8920	8920	8920	8920	0
231	20230714	154000	275081310	8920	8920	8920	8920	0
232	20230714	153900	275081310	8920	8920	8920	8920	0
233	20230714	153800	275081310	8920	8920	8920	8920	0
234	20230714	153700	275081310	8920	8920	8920	8920	0
235	20230714	153600	275081310	8920	8920	8920	8920	0
236	20230714	153500	275081310	8920	8920	8920	8920	0
237	20230714	153400	275081310	8920	8920	8920	8920	0
238	20230714	153300	275081310	8920	8920	8920	8920	0
239	20230714	153200	275081310	8920	8920	8920	8920	0
240	20230714	153100	275081310	8920	8920	8920	8920	0
241	20230714	153000	275081310	8920	8920	8920	8920	3364
242	20230714	152900	245074430	8970	8970	8970	8970	0
243	20230714	152800	245074430	8970	8970	8970	8970	0
244	20230714	152700	245074430	8970	8970	8970	8970	0
245	20230714	152600	245074430	8970	8970	8970	8970	0
246	20230714	152500	245074430	8970	8970	8970	8970	0
247	20230714	152400	245074430	8970	8970	8970	8970	0
248	20230714	152300	245074430	8970	8970	8970	8970	0
249	20230714	152200	245074430	8970	8970	8970	8970	0
250	20230714	152100	245074430	8970	8970	8970	8970	0
251	20230714	152000	245074430	8970	8970	8970	8970	0
252	20230714	151900	245074430	8970	8990	8990	8970	129
253	20230714	151800	243916610	8980	8980	8980	8980	10
254	20230714	151700	243826810	8980	8980	8980	8980	15
255	20230714	151600	243692110	8980	8980	8980	8980	10
256	20230714	151500	243602310	8970	8980	8980	8970	769
257	20230714	151400	236704030	8980	8980	8980	8980	20
258	20230714	151300	236524430	9000	9000	9000	9000	1
259	20230714	151200	236515430	9000	8990	9000	8990	36
260	20230714	151100	236191780	8990	8980	8990	8970	53
261	20230714	151000	235715870	8990	8990	8990	8990	0
262	20230714	150900	235715870	8990	8990	8990	8990	0
263	20230714	150800	235715870	8990	8980	8990	8980	197
264	20230714	150700	233946360	8980	8970	8980	8970	51
265	20230714	150600	233488880	8980	8980	8980	8980	0
266	20230714	150500	233488880	8980	8980	8980	8980	0
267	20230714	150400	233488880	8980	8980	8980	8980	1
268	20230714	150300	233479900	8990	8980	8990	8980	37
269	20230714	150200	233147630	8980	8980	8980	8980	4
270	20230714	150100	233111710	8980	8980	8980	8980	1
271	20230714	150000	233102730	8970	8970	8980	8970	60
272	20230714	145900	232564330	8980	8980	8980	8980	1
273	20230714	145800	232555350	8970	8960	8970	8960	110
274	20230714	145700	231568850	8960	8960	8960	8960	0
275	20230714	145600	231568850	8960	8960	8960	8960	14
276	20230714	145500	231443410	8960	8960	8960	8960	4
277	20230714	145400	231407570	8960	8970	8970	8960	12
278	20230714	145300	231299950	8970	8970	8970	8970	2
279	20230714	145200	231282010	8970	8970	8970	8970	0
280	20230714	145100	231282010	8970	8950	8970	8950	480
281	20230714	145000	226985990	8950	8950	8950	8950	0
282	20230714	144900	226985990	8950	8950	8950	8950	10
283	20230714	144800	226896490	8950	8950	8950	8950	0
284	20230714	144700	226896490	8950	8950	8950	8950	51
285	20230714	144600	226440040	8950	8950	8950	8950	24
286	20230714	144500	226225240	8950	8950	8950	8950	0
287	20230714	144400	226225240	8950	8930	8950	8930	15
288	20230714	144300	226091190	8950	8950	8950	8950	83
289	20230714	144200	225348340	8930	8930	8930	8930	83
290	20230714	144100	224607150	8910	8910	8910	8910	994
291	20230714	144000	215750610	8900	8920	8920	8900	341
292	20230714	143900	212714910	8910	8910	8910	8910	5
293	20230714	143800	212670360	8920	8920	8920	8920	10
294	20230714	143700	212581160	8930	8930	8930	8930	0
295	20230714	143600	212581160	8930	8930	8930	8930	0
296	20230714	143500	212581160	8930	8930	8930	8930	5
297	20230714	143400	212536510	8930	8930	8930	8930	0
298	20230714	143300	212536510	8930	8930	8930	8930	0
299	20230714	143200	212536510	8930	8930	8930	8930	0
300	20230714	143100	212536510	8930	8930	8930	8930	5
301	20230714	143000	212491860	8930	8930	8930	8930	0
302	20230714	142900	212491860	8930	8930	8930	8930	22
303	20230714	142800	212295400	8930	8930	8930	8930	0
304	20230714	142700	212295400	8930	8930	8930	8930	0
305	20230714	142600	212295400	8930	8930	8930	8930	0
306	20230714	142500	212295400	8930	8930	8930	8930	4
307	20230714	142400	212259680	8930	8930	8930	8930	55
308	20230714	142300	211768530	8930	8930	8930	8930	1
309	20230714	142200	211759600	8930	8930	8930	8920	35
310	20230714	142100	211447100	8930	8930	8930	8930	0
311	20230714	142000	211447100	8930	8930	8930	8930	0
312	20230714	141900	211447100	8930	8930	8930	8930	0
313	20230714	141800	211447100	8930	8930	8930	8930	0
314	20230714	141700	211447100	8930	8930	8930	8930	9
315	20230714	141600	211366730	8930	8930	8930	8930	0
316	20230714	141500	211366730	8930	8930	8930	8930	0
317	20230714	141400	211366730	8930	8930	8930	8930	0
318	20230714	141300	211366730	8930	8930	8930	8930	0
319	20230714	141200	211366730	8930	8920	8930	8910	77
320	20230714	141100	210680610	8930	8930	8930	8930	0
321	20230714	141000	210680610	8930	8930	8930	8930	0
322	20230714	140900	210680610	8930	8930	8930	8930	0
323	20230714	140800	210680610	8930	8930	8930	8930	1
324	20230714	140700	210671680	8930	8930	8930	8930	2
325	20230714	140600	210653820	8930	8930	8930	8930	0
326	20230714	140500	210653820	8930	8930	8930	8930	0
327	20230714	140400	210653820	8930	8930	8930	8930	0
328	20230714	140300	210653820	8930	8930	8930	8930	0
329	20230714	140200	210653820	8930	8930	8930	8930	11
330	20230714	140100	210555590	8950	8950	8950	8950	0
331	20230714	140000	210555590	8950	8950	8950	8950	2
332	20230714	135900	210537690	8950	8950	8950	8950	0
333	20230714	135800	210537690	8950	8950	8950	8950	0
334	20230714	135700	210537690	8950	8950	8950	8950	0
335	20230714	135600	210537690	8950	8950	8950	8950	0
336	20230714	135500	210537690	8950	8950	8950	8950	0
337	20230714	135400	210537690	8950	8950	8950	8950	0
338	20230714	135300	210537690	8950	8950	8950	8950	0
339	20230714	135200	210537690	8950	8950	8950	8950	1
340	20230714	135100	210528740	8910	8910	8910	8910	0
341	20230714	135000	210528740	8910	8910	8910	8910	0
342	20230714	134900	210528740	8910	8910	8910	8910	0
343	20230714	134800	210528740	8910	8910	8910	8910	0
344	20230714	134700	210528740	8910	8910	8910	8910	310
345	20230714	134600	207766640	8950	8950	8950	8950	0
346	20230714	134500	207766640	8950	8950	8950	8950	10
347	20230714	134400	207677140	8950	8950	8950	8950	27
348	20230714	134300	207435490	8950	8950	8950	8950	2
349	20230714	134200	207417590	8940	8940	8940	8940	162
350	20230714	134100	205969310	8940	8940	8940	8940	0
351	20230714	134000	205969310	8940	8940	8940	8940	0
352	20230714	133900	205969310	8940	8940	8940	8940	0
353	20230714	133800	205969310	8940	8940	8940	8940	0
354	20230714	133700	205969310	8940	8940	8940	8940	0
355	20230714	133600	205969310	8940	8940	8940	8940	0
356	20230714	133500	205969310	8940	8940	8940	8940	0
357	20230714	133400	205969310	8940	8940	8940	8940	0
358	20230714	133300	205969310	8940	8940	8940	8940	0
359	20230714	133200	205969310	8940	8940	8940	8940	0
360	20230714	133100	205969310	8940	8920	8940	8920	230
361	20230714	133000	203913710	8910	8910	8910	8910	0
362	20230714	132900	203913710	8910	8910	8910	8910	85
363	20230714	132800	203156360	8910	8910	8910	8910	0
364	20230714	132700	203156360	8910	8910	8910	8910	0
365	20230714	132600	203156360	8910	8910	8910	8910	11
366	20230714	132500	203058350	8910	8910	8910	8910	0
367	20230714	132400	203058350	8910	8920	8920	8910	3
368	20230714	132300	203031610	8930	8930	8930	8930	1
369	20230714	132200	203022680	8930	8940	8940	8930	202
370	20230714	132100	201218810	8940	8940	8940	8940	3
371	20230714	132000	201191990	8940	8940	8940	8940	0
372	20230714	131900	201191990	8940	8940	8940	8940	100
373	20230714	131800	200297990	8940	8940	8940	8940	0
374	20230714	131700	200297990	8940	8940	8940	8940	0
375	20230714	131600	200297990	8940	8940	8940	8940	4
376	20230714	131500	200262230	8940	8940	8940	8940	0
377	20230714	131400	200262230	8940	8940	8940	8940	0
378	20230714	131300	200262230	8940	8940	8940	8940	0
379	20230714	131200	200262230	8940	8940	8940	8940	0
380	20230714	131100	200262230	8940	8940	8940	8940	11
381	20230714	131000	200163890	8940	8940	8940	8940	0
382	20230714	130900	200163890	8940	8940	8940	8940	0
383	20230714	130800	200163890	8940	8940	8940	8940	0
384	20230714	130700	200163890	8940	8940	8940	8940	4
385	20230714	130600	200128130	8940	8940	8940	8940	0
386	20230714	130500	200128130	8940	8940	8940	8940	0
387	20230714	130400	200128130	8940	8940	8940	8940	0
388	20230714	130300	200128130	8940	8940	8940	8940	0
389	20230714	130200	200128130	8940	8940	8940	8940	0
390	20230714	130100	200128130	8940	8940	8940	8940	0
391	20230714	130000	200128130	8940	8930	8940	8930	12
392	20230714	125900	200020890	8950	8950	8950	8950	0
393	20230714	125800	200020890	8950	8950	8950	8950	0
394	20230714	125700	200020890	8950	8950	8950	8950	0
395	20230714	125600	200020890	8950	8950	8950	8950	0
396	20230714	125500	200020890	8950	8950	8950	8950	0
397	20230714	125400	200020890	8950	8930	8950	8930	155
398	20230714	125300	198635660	8880	8880	8880	8880	0
399	20230714	125200	198635660	8880	8890	8890	8880	537
400	20230714	125100	193867040	8880	8880	8880	8880	0
401	20230714	125000	193867040	8880	8880	8880	8880	0
402	20230714	124900	193867040	8880	8880	8880	8880	0
403	20230714	124800	193867040	8880	8880	8880	8880	10
404	20230714	124700	193778240	8880	8880	8880	8880	0
405	20230714	124600	193778240	8880	8880	8880	8880	0
406	20230714	124500	193778240	8880	8880	8880	8880	0
407	20230714	124400	193778240	8880	8880	8880	8880	0
408	20230714	124300	193778240	8880	8880	8880	8880	100
409	20230714	124200	192890240	8880	8880	8880	8880	0
410	20230714	124100	192890240	8880	8880	8880	8880	418
411	20230714	124000	189178400	8870	8880	8880	8870	394
412	20230714	123900	185682800	8880	8880	8880	8880	0
413	20230714	123800	185682800	8880	8880	8880	8880	300
414	20230714	123700	183018800	8880	8880	8880	8880	0
415	20230714	123600	183018800	8880	8880	8880	8880	0
416	20230714	123500	183018800	8880	8890	8890	8880	166
417	20230714	123400	181543580	8930	8930	8930	8930	5
418	20230714	123300	181498930	8930	8930	8930	8930	0
419	20230714	123200	181498930	8930	8930	8930	8930	0
420	20230714	123100	181498930	8930	8930	8930	8930	0
421	20230714	123000	181498930	8930	8930	8930	8930	1
422	20230714	122900	181490000	8890	8890	8890	8890	0
423	20230714	122800	181490000	8890	8890	8890	8890	0
424	20230714	122700	181490000	8890	8890	8890	8890	0
425	20230714	122600	181490000	8890	8890	8890	8890	0
426	20230714	122500	181490000	8890	8890	8890	8890	0
427	20230714	122400	181490000	8890	8890	8890	8890	0
428	20230714	122300	181490000	8890	8890	8890	8890	0
429	20230714	122200	181490000	8890	8890	8890	8890	0
430	20230714	122100	181490000	8890	8890	8890	8890	0
431	20230714	122000	181490000	8890	8890	8890	8890	0
432	20230714	121900	181490000	8890	8890	8890	8890	0
433	20230714	121800	181490000	8890	8890	8890	8890	0
434	20230714	121700	181490000	8890	8890	8890	8890	0
435	20230714	121600	181490000	8890	8890	8890	8890	0
436	20230714	121500	181490000	8890	8890	8890	8890	0
437	20230714	121400	181490000	8890	8890	8890	8890	137
438	20230714	121300	180272070	8890	8890	8890	8890	0
439	20230714	121200	180272070	8890	8890	8890	8890	50
440	20230714	121100	179827570	8890	8890	8890	8890	0
441	20230714	121000	179827570	8890	8890	8890	8890	23
442	20230714	120900	179623100	8890	8890	8890	8890	0
443	20230714	120800	179623100	8890	8890	8890	8890	0
444	20230714	120700	179623100	8890	8890	8890	8880	638
445	20230714	120600	173955650	8890	8890	8890	8890	59
446	20230714	120500	173431140	8880	8880	8880	8880	0
447	20230714	120400	173431140	8880	8880	8880	8880	0
448	20230714	120300	173431140	8880	8880	8880	8880	0
449	20230714	120200	173431140	8880	8880	8880	8880	0
450	20230714	120100	173431140	8880	8880	8880	8880	0
451	20230714	120000	173431140	8880	8880	8880	8880	189
452	20230714	115900	171752820	8890	8890	8890	8890	224
453	20230714	115800	169761460	8890	8890	8890	8890	220
454	20230714	115700	167805660	8930	8930	8930	8930	0
455	20230714	115600	167805660	8930	8930	8930	8930	0
456	20230714	115500	167805660	8930	8930	8930	8930	0
457	20230714	115400	167805660	8930	8930	8930	8930	0
458	20230714	115300	167805660	8930	8930	8930	8930	0
459	20230714	115200	167805660	8930	8930	8930	8930	0
460	20230714	115100	167805660	8930	8930	8930	8930	0
461	20230714	115000	167805660	8930	8930	8930	8930	0
462	20230714	114900	167805660	8930	8930	8930	8930	0
463	20230714	114800	167805660	8930	8930	8930	8930	0
464	20230714	114700	167805660	8930	8930	8930	8930	17
465	20230714	114600	167653850	8930	8930	8930	8930	0
466	20230714	114500	167653850	8930	8930	8930	8930	0
467	20230714	114400	167653850	8930	8930	8930	8930	0
468	20230714	114300	167653850	8930	8930	8930	8930	0
469	20230714	114200	167653850	8930	8930	8930	8930	0
470	20230714	114100	167653850	8930	8930	8930	8930	0
471	20230714	114000	167653850	8930	8930	8930	8930	1
472	20230714	113900	167644920	8890	8880	8890	8880	97
473	20230714	113800	166783200	8880	8880	8880	8880	0
474	20230714	113700	166783200	8880	8880	8880	8880	10
475	20230714	113600	166694400	8880	8880	8880	8880	0
476	20230714	113500	166694400	8880	8880	8880	8880	0
477	20230714	113400	166694400	8880	8880	8880	8880	0
478	20230714	113300	166694400	8880	8880	8880	8880	0
479	20230714	113200	166694400	8880	8880	8880	8880	8
480	20230714	113100	166623360	8880	8880	8880	8880	210
481	20230714	113000	164758560	8880	8880	8880	8880	200
482	20230714	112900	162982560	8880	8880	8880	8880	0
483	20230714	112800	162982560	8880	8880	8880	8880	74
484	20230714	112700	162325440	8870	8870	8870	8870	0
485	20230714	112600	162325440	8870	8870	8870	8870	0
486	20230714	112500	162325440	8870	8870	8870	8870	460
487	20230714	112400	158245240	8880	8880	8880	8880	0
488	20230714	112300	158245240	8880	8880	8880	8880	10
489	20230714	112200	158156440	8870	8870	8870	8870	0
490	20230714	112100	158156440	8870	8870	8870	8870	0
491	20230714	112000	158156440	8870	8870	8870	8870	0
492	20230714	111900	158156440	8870	8870	8870	8870	0
493	20230714	111800	158156440	8870	8870	8870	8870	0
494	20230714	111700	158156440	8870	8880	8880	8870	523
495	20230714	111600	153517380	8870	8870	8870	8870	1200
496	20230714	111500	142873380	8870	8870	8870	8870	4
497	20230714	111400	142837900	8870	8870	8870	8870	0
498	20230714	111300	142837900	8870	8870	8870	8870	25
499	20230714	111200	142616150	8880	8880	8880	8880	180
500	20230714	111100	141017750	8870	8870	8870	8870	0
501	20230714	111000	141017750	8870	8870	8870	8870	0
502	20230714	110900	141017750	8870	8870	8870	8870	505
503	20230714	110800	136538400	8880	8880	8880	8880	0
504	20230714	110700	136538400	8880	8880	8880	8880	2
505	20230714	110600	136520640	8880	8880	8880	8880	283
506	20230714	110500	134007600	8880	8880	8880	8880	0
507	20230714	110400	134007600	8880	8880	8880	8880	0
508	20230714	110300	134007600	8880	8880	8880	8880	100
509	20230714	110200	133119600	8880	8880	8880	8880	13
510	20230714	110100	133004160	8890	8890	8890	8890	63
511	20230714	110000	132444090	8910	8910	8910	8910	0
512	20230714	105900	132444090	8910	8910	8910	8910	0
513	20230714	105800	132444090	8910	8910	8910	8910	0
514	20230714	105700	132444090	8910	8910	8910	8910	1
515	20230714	105600	132435180	8890	8890	8890	8890	88
516	20230714	105500	131652860	8900	8900	8900	8900	0
517	20230714	105400	131652860	8900	8910	8910	8900	469
518	20230714	105300	127478140	8910	8910	8910	8910	0
519	20230714	105200	127478140	8910	8910	8910	8910	0
520	20230714	105100	127478140	8910	8910	8910	8910	0
521	20230714	105000	127478140	8910	8910	8910	8910	20
522	20230714	104900	127299940	8940	8940	8940	8940	0
523	20230714	104800	127299940	8940	8940	8940	8940	0
524	20230714	104700	127299940	8940	8940	8940	8940	0
525	20230714	104600	127299940	8940	8940	8940	8940	0
526	20230714	104500	127299940	8940	8940	8940	8940	180
527	20230714	104400	125690740	8920	8920	8920	8920	0
528	20230714	104300	125690740	8920	8930	8930	8920	26
529	20230714	104200	125458670	8930	8930	8930	8930	35
530	20230714	104100	125146120	8930	8930	8930	8930	204
531	20230714	104000	123324400	8960	8960	8960	8960	10
532	20230714	103900	123234800	8980	8980	8980	8980	0
533	20230714	103800	123234800	8980	8980	8980	8980	0
534	20230714	103700	123234800	8980	8980	8980	8980	0
535	20230714	103600	123234800	8980	8980	8980	8980	0
536	20230714	103500	123234800	8980	8980	8980	8980	0
537	20230714	103400	123234800	8980	8980	8980	8980	10
538	20230714	103300	123145000	8980	8980	8980	8980	0
539	20230714	103200	123145000	8980	8980	8980	8980	0
540	20230714	103100	123145000	8980	8980	8980	8980	0
541	20230714	103000	123145000	8980	8980	8980	8980	1
542	20230714	102900	123136020	8960	8960	8960	8960	0
543	20230714	102800	123136020	8960	8960	8960	8960	111
544	20230714	102700	122141460	8960	8960	8960	8960	1
545	20230714	102600	122132500	8960	8960	8960	8960	0
546	20230714	102500	122132500	8960	8960	8960	8960	0
547	20230714	102400	122132500	8960	8960	8960	8960	0
548	20230714	102300	122132500	8960	8960	8960	8960	0
549	20230714	102200	122132500	8960	8960	8960	8960	0
550	20230714	102100	122132500	8960	8960	8960	8960	0
551	20230714	102000	122132500	8960	8960	8960	8960	3
552	20230714	101900	122105620	8960	8960	8960	8960	1
553	20230714	101800	122096660	8900	8900	8900	8900	0
554	20230714	101700	122096660	8900	8900	8900	8900	0
555	20230714	101600	122096660	8900	8900	8900	8900	834
556	20230714	101500	114674060	8970	8970	8970	8970	1
557	20230714	101400	114665090	8980	8970	8980	8900	19
558	20230714	101300	114494710	8970	8970	8970	8970	2
559	20230714	101200	114476770	8970	8910	8970	8910	2357
560	20230714	101100	93341380	8980	8980	8980	8980	20
561	20230714	101000	93161780	8990	8990	8990	8990	0
562	20230714	100900	93161780	8990	8990	8990	8990	11
563	20230714	100800	93062890	9000	8940	9000	8940	9
564	20230714	100700	92982370	8940	8940	8940	8940	40
565	20230714	100600	92624770	9000	8890	9000	8890	300
566	20230714	100500	89950930	8900	8900	8900	8900	0
567	20230714	100400	89950930	8900	8900	8900	8900	0
568	20230714	100300	89950930	8900	8900	8900	8900	0
569	20230714	100200	89950930	8900	8900	8900	8900	0
570	20230714	100100	89950930	8900	8900	8900	8900	0
571	20230714	100000	89950930	8900	8900	8900	8900	0
572	20230714	095900	89950930	8900	8900	8900	8900	0
573	20230714	095800	89950930	8900	8900	8900	8900	0
574	20230714	095700	89950930	8900	8900	8900	8900	8
575	20230714	095600	89879730	8900	8890	8900	8890	193
576	20230714	095500	88163930	8900	8920	8930	8890	811
577	20230714	095400	80948580	8900	8900	8900	8900	41
578	20230714	095300	80583680	8900	8900	8900	8900	1
579	20230714	095200	80574780	8890	8890	8890	8890	268
580	20230714	095100	78192260	8890	8890	8890	8890	11
581	20230714	095000	78094470	8890	8890	8890	8890	10
582	20230714	094900	78005570	8890	8890	8890	8890	23
583	20230714	094800	77801100	8890	8890	8890	8890	10
584	20230714	094700	77712200	8890	8890	8890	8890	0
585	20230714	094600	77712200	8890	8890	8890	8890	2
586	20230714	094500	77694420	8890	8890	8890	8890	0
587	20230714	094400	77694420	8890	8890	8890	8890	0
588	20230714	094300	77694420	8890	8890	8890	8890	0
589	20230714	094200	77694420	8890	8890	8890	8890	500
590	20230714	094100	73249420	8890	8890	8890	8890	0
591	20230714	094000	73249420	8890	8890	8890	8890	0
592	20230714	093900	73249420	8890	8900	8900	8890	161
593	20230714	093800	71816630	8920	8920	8920	8920	0
594	20230714	093700	71816630	8920	8900	8920	8900	413
595	20230714	093600	68139770	8900	8900	8900	8860	604
596	20230714	093500	62767560	8870	8870	8870	8870	109
597	20230714	093400	61800730	8860	8890	8890	8860	155
598	20230714	093300	60426600	8880	8890	8890	8880	11
599	20230714	093200	60328850	8890	8890	8890	8890	0
600	20230714	093100	60328850	8890	8890	8890	8890	0
601	20230714	093000	60328850	8890	8890	8890	8890	0
602	20230714	092900	60328850	8890	8890	8890	8890	6
603	20230714	092800	60275510	8890	8890	8890	8890	3
604	20230714	092700	60248840	8890	8890	8890	8890	2
605	20230714	092600	60231060	8880	8880	8880	8880	0
606	20230714	092500	60231060	8880	8880	8880	8880	35
607	20230714	092400	59920260	8890	8900	8900	8800	2722
608	20230714	092300	35826210	8920	8920	8920	8920	6
609	20230714	092200	35772690	8910	8910	8910	8900	49
610	20230714	092100	35336110	8910	8900	8910	8900	193
611	20230714	092000	33616510	8910	8910	8910	8910	0
612	20230714	091900	33616510	8910	8910	8910	8910	600
613	20230714	091800	28270510	8910	8910	8910	8910	21
614	20230714	091700	28083400	8910	8900	8910	8900	194
615	20230714	091600	26355210	8910	8930	8930	8910	323
616	20230714	091500	23475440	8920	8940	8940	8920	139
617	20230714	091400	22234170	8940	8940	8940	8940	101
618	20230714	091300	21331230	8940	9000	9000	8940	302
619	20230714	091200	18628290	8940	8940	8940	8940	0
620	20230714	091100	18628290	8940	8940	8940	8940	0
621	20230714	091000	18628290	8940	8940	9010	8940	112
622	20230714	090900	17626940	8930	8940	8940	8930	134
623	20230714	090800	16430120	8950	8950	8950	8940	33
624	20230714	090700	16134970	8960	8960	8960	8940	642
625	20230714	090600	10389920	8960	8960	8960	8960	59
626	20230714	090500	9861280	9030	9030	9030	9030	0
627	20230714	090400	9861280	9030	9030	9030	9030	0
628	20230714	090300	9861280	9030	8970	9030	8960	106
629	20230714	090200	8910450	8960	8980	8980	8960	825
630	20230714	090100	1505950	9030	9030	9030	9000	10
631	20230714	090000	1415890	9030	8960	9030	8960	158