KissMeData/187420/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	201700	115704060	4155	4155	4155	4155	1100
3	20230714	201600	115704060	4155	4155	4155	4155	0
4	20230714	201500	115704060	4155	4155	4155	4155	0
5	20230714	201400	115704060	4155	4155	4155	4155	0
6	20230714	201300	115704060	4155	4155	4155	4155	0
7	20230714	201200	115704060	4155	4155	4155	4155	0
8	20230714	201100	115704060	4155	4155	4155	4155	0
9	20230714	201000	115704060	4155	4155	4155	4155	0
10	20230714	200900	115704060	4155	4155	4155	4155	0
11	20230714	200800	115704060	4155	4155	4155	4155	0
12	20230714	200700	115704060	4155	4155	4155	4155	0
13	20230714	200600	115704060	4155	4155	4155	4155	0
14	20230714	200500	115704060	4155	4155	4155	4155	0
15	20230714	200400	115704060	4155	4155	4155	4155	0
16	20230714	200300	115704060	4155	4155	4155	4155	0
17	20230714	200200	115704060	4155	4155	4155	4155	0
18	20230714	200100	115704060	4155	4155	4155	4155	0
19	20230714	200000	115704060	4155	4155	4155	4155	0
20	20230714	195900	115704060	4155	4155	4155	4155	0
21	20230714	195800	115704060	4155	4155	4155	4155	0
22	20230714	195700	115704060	4155	4155	4155	4155	0
23	20230714	195600	115704060	4155	4155	4155	4155	0
24	20230714	195500	115704060	4155	4155	4155	4155	0
25	20230714	195400	115704060	4155	4155	4155	4155	0
26	20230714	195300	115704060	4155	4155	4155	4155	0
27	20230714	195200	115704060	4155	4155	4155	4155	0
28	20230714	195100	115704060	4155	4155	4155	4155	0
29	20230714	195000	115704060	4155	4155	4155	4155	0
30	20230714	194900	115704060	4155	4155	4155	4155	0
31	20230714	194800	115704060	4155	4155	4155	4155	0
32	20230714	194700	115704060	4155	4155	4155	4155	1100
33	20230714	194600	115704060	4155	4155	4155	4155	0
34	20230714	194500	115704060	4155	4155	4155	4155	0
35	20230714	194400	115704060	4155	4155	4155	4155	0
36	20230714	194300	115704060	4155	4155	4155	4155	0
37	20230714	194200	115704060	4155	4155	4155	4155	0
38	20230714	194100	115704060	4155	4155	4155	4155	0
39	20230714	194000	115704060	4155	4155	4155	4155	0
40	20230714	193900	115704060	4155	4155	4155	4155	0
41	20230714	193800	115704060	4155	4155	4155	4155	0
42	20230714	193700	115704060	4155	4155	4155	4155	0
43	20230714	193600	115704060	4155	4155	4155	4155	0
44	20230714	193500	115704060	4155	4155	4155	4155	0
45	20230714	193400	115704060	4155	4155	4155	4155	0
46	20230714	193300	115704060	4155	4155	4155	4155	0
47	20230714	193200	115704060	4155	4155	4155	4155	0
48	20230714	193100	115704060	4155	4155	4155	4155	0
49	20230714	193000	115704060	4155	4155	4155	4155	0
50	20230714	192900	115704060	4155	4155	4155	4155	0
51	20230714	192800	115704060	4155	4155	4155	4155	0
52	20230714	192700	115704060	4155	4155	4155	4155	0
53	20230714	192600	115704060	4155	4155	4155	4155	0
54	20230714	192500	115704060	4155	4155	4155	4155	0
55	20230714	192400	115704060	4155	4155	4155	4155	0
56	20230714	192300	115704060	4155	4155	4155	4155	0
57	20230714	192200	115704060	4155	4155	4155	4155	0
58	20230714	192100	115704060	4155	4155	4155	4155	0
59	20230714	192000	115704060	4155	4155	4155	4155	0
60	20230714	191900	115704060	4155	4155	4155	4155	0
61	20230714	191800	115704060	4155	4155	4155	4155	0
62	20230714	191700	115704060	4155	4155	4155	4155	1100
63	20230714	191600	115704060	4155	4155	4155	4155	0
64	20230714	191500	115704060	4155	4155	4155	4155	0
65	20230714	191400	115704060	4155	4155	4155	4155	0
66	20230714	191300	115704060	4155	4155	4155	4155	0
67	20230714	191200	115704060	4155	4155	4155	4155	0
68	20230714	191100	115704060	4155	4155	4155	4155	0
69	20230714	191000	115704060	4155	4155	4155	4155	0
70	20230714	190900	115704060	4155	4155	4155	4155	0
71	20230714	190800	115704060	4155	4155	4155	4155	0
72	20230714	190700	115704060	4155	4155	4155	4155	0
73	20230714	190600	115704060	4155	4155	4155	4155	0
74	20230714	190500	115704060	4155	4155	4155	4155	0
75	20230714	190400	115704060	4155	4155	4155	4155	0
76	20230714	190300	115704060	4155	4155	4155	4155	0
77	20230714	190200	115704060	4155	4155	4155	4155	0
78	20230714	190100	115704060	4155	4155	4155	4155	0
79	20230714	190000	115704060	4155	4155	4155	4155	0
80	20230714	185900	115704060	4155	4155	4155	4155	0
81	20230714	185800	115704060	4155	4155	4155	4155	0
82	20230714	185700	115704060	4155	4155	4155	4155	0
83	20230714	185600	115704060	4155	4155	4155	4155	0
84	20230714	185500	115704060	4155	4155	4155	4155	0
85	20230714	185400	115704060	4155	4155	4155	4155	0
86	20230714	185300	115704060	4155	4155	4155	4155	0
87	20230714	185200	115704060	4155	4155	4155	4155	0
88	20230714	185100	115704060	4155	4155	4155	4155	0
89	20230714	185000	115704060	4155	4155	4155	4155	0
90	20230714	184900	115704060	4155	4155	4155	4155	0
91	20230714	184800	115704060	4155	4155	4155	4155	0
92	20230714	184700	115704060	4155	4155	4155	4155	1100
93	20230714	184600	115704060	4155	4155	4155	4155	0
94	20230714	184500	115704060	4155	4155	4155	4155	0
95	20230714	184400	115704060	4155	4155	4155	4155	0
96	20230714	184300	115704060	4155	4155	4155	4155	0
97	20230714	184200	115704060	4155	4155	4155	4155	0
98	20230714	184100	115704060	4155	4155	4155	4155	0
99	20230714	184000	115704060	4155	4155	4155	4155	0
100	20230714	183900	115704060	4155	4155	4155	4155	0
101	20230714	183800	115704060	4155	4155	4155	4155	0
102	20230714	183700	115704060	4155	4155	4155	4155	0
103	20230714	183600	115704060	4155	4155	4155	4155	0
104	20230714	183500	115704060	4155	4155	4155	4155	0
105	20230714	183400	115704060	4155	4155	4155	4155	0
106	20230714	183300	115704060	4155	4155	4155	4155	0
107	20230714	183200	115704060	4155	4155	4155	4155	0
108	20230714	183100	115704060	4155	4155	4155	4155	0
109	20230714	183000	115704060	4155	4155	4155	4155	0
110	20230714	182900	115704060	4155	4155	4155	4155	0
111	20230714	182800	115704060	4155	4155	4155	4155	0
112	20230714	182700	115704060	4155	4155	4155	4155	0
113	20230714	182600	115704060	4155	4155	4155	4155	0
114	20230714	182500	115704060	4155	4155	4155	4155	0
115	20230714	182400	115704060	4155	4155	4155	4155	0
116	20230714	182300	115704060	4155	4155	4155	4155	0
117	20230714	182200	115704060	4155	4155	4155	4155	0
118	20230714	182100	115704060	4155	4155	4155	4155	0
119	20230714	182000	115704060	4155	4155	4155	4155	0
120	20230714	181900	115704060	4155	4155	4155	4155	0
121	20230714	181800	115704060	4155	4155	4155	4155	0
122	20230714	181700	115704060	4155	4155	4155	4155	1100
123	20230714	181600	115704060	4155	4155	4155	4155	0
124	20230714	181500	115704060	4155	4155	4155	4155	0
125	20230714	181400	115704060	4155	4155	4155	4155	0
126	20230714	181300	115704060	4155	4155	4155	4155	0
127	20230714	181200	115704060	4155	4155	4155	4155	0
128	20230714	181100	115704060	4155	4155	4155	4155	0
129	20230714	181000	115704060	4155	4155	4155	4155	0
130	20230714	180900	115704060	4155	4155	4155	4155	0
131	20230714	180800	115704060	4155	4155	4155	4155	0
132	20230714	180700	115704060	4155	4155	4155	4155	0
133	20230714	180600	115704060	4155	4155	4155	4155	0
134	20230714	180500	115704060	4155	4155	4155	4155	0
135	20230714	180400	115704060	4155	4155	4155	4155	0
136	20230714	180300	115704060	4155	4155	4155	4155	0
137	20230714	180200	115704060	4155	4155	4155	4155	0
138	20230714	180100	115704060	4155	4155	4155	4155	0
139	20230714	180000	115704060	4155	4155	4155	4155	0
140	20230714	175900	115704060	4155	4155	4155	4155	0
141	20230714	175800	115704060	4155	4155	4155	4155	0
142	20230714	175700	115704060	4155	4155	4155	4155	0
143	20230714	175600	115704060	4155	4155	4155	4155	0
144	20230714	175500	115704060	4155	4155	4155	4155	0
145	20230714	175400	115704060	4155	4155	4155	4155	0
146	20230714	175300	115704060	4155	4155	4155	4155	0
147	20230714	175200	115704060	4155	4155	4155	4155	0
148	20230714	175100	115704060	4155	4155	4155	4155	0
149	20230714	175000	115704060	4155	4155	4155	4155	0
150	20230714	174900	115704060	4155	4155	4155	4155	0
151	20230714	174800	115704060	4155	4155	4155	4155	0
152	20230714	174700	115704060	4155	4155	4155	4155	1100
153	20230714	174600	115704060	4155	4155	4155	4155	0
154	20230714	174500	115704060	4155	4155	4155	4155	0
155	20230714	174400	115704060	4155	4155	4155	4155	0
156	20230714	174300	115704060	4155	4155	4155	4155	0
157	20230714	174200	115704060	4155	4155	4155	4155	0
158	20230714	174100	115704060	4155	4155	4155	4155	0
159	20230714	174000	115704060	4155	4155	4155	4155	0
160	20230714	173900	115704060	4155	4155	4155	4155	0
161	20230714	173800	115704060	4155	4155	4155	4155	0
162	20230714	173700	115704060	4155	4155	4155	4155	0
163	20230714	173600	115704060	4155	4155	4155	4155	0
164	20230714	173500	115704060	4155	4155	4155	4155	0
165	20230714	173400	115704060	4155	4155	4155	4155	0
166	20230714	173300	115704060	4155	4155	4155	4155	0
167	20230714	173200	115704060	4155	4155	4155	4155	0
168	20230714	173100	115704060	4155	4155	4155	4155	0
169	20230714	173000	115704060	4155	4155	4155	4155	0
170	20230714	172900	115704060	4155	4155	4155	4155	0
171	20230714	172800	115704060	4155	4155	4155	4155	0
172	20230714	172700	115704060	4155	4155	4155	4155	0
173	20230714	172600	115704060	4155	4155	4155	4155	0
174	20230714	172500	115704060	4155	4155	4155	4155	0
175	20230714	172400	115704060	4155	4155	4155	4155	0
176	20230714	172300	115704060	4155	4155	4155	4155	0
177	20230714	172200	115704060	4155	4155	4155	4155	0
178	20230714	172100	115704060	4155	4155	4155	4155	0
179	20230714	172000	115704060	4155	4155	4155	4155	0
180	20230714	171900	115704060	4155	4155	4155	4155	0
181	20230714	171800	115704060	4155	4155	4155	4155	0
182	20230714	171700	115704060	4155	4155	4155	4155	1100
183	20230714	171600	115704060	4155	4155	4155	4155	0
184	20230714	171500	115704060	4155	4155	4155	4155	0
185	20230714	171400	115704060	4155	4155	4155	4155	0
186	20230714	171300	115704060	4155	4155	4155	4155	0
187	20230714	171200	115704060	4155	4155	4155	4155	0
188	20230714	171100	115704060	4155	4155	4155	4155	0
189	20230714	171000	115704060	4155	4155	4155	4155	0
190	20230714	170900	115704060	4155	4155	4155	4155	0
191	20230714	170800	115704060	4155	4155	4155	4155	0
192	20230714	170700	115704060	4155	4155	4155	4155	0
193	20230714	170600	115704060	4155	4155	4155	4155	0
194	20230714	170500	115704060	4155	4155	4155	4155	0
195	20230714	170400	115704060	4155	4155	4155	4155	0
196	20230714	170300	115704060	4155	4155	4155	4155	0
197	20230714	170200	115704060	4155	4155	4155	4155	0
198	20230714	170100	115704060	4155	4155	4155	4155	0
199	20230714	170000	115704060	4155	4155	4155	4155	0
200	20230714	165900	115704060	4155	4155	4155	4155	0
201	20230714	165800	115704060	4155	4155	4155	4155	0
202	20230714	165700	115704060	4155	4155	4155	4155	0
203	20230714	165600	115704060	4155	4155	4155	4155	0
204	20230714	165500	115704060	4155	4155	4155	4155	0
205	20230714	165400	115704060	4155	4155	4155	4155	0
206	20230714	165300	115704060	4155	4155	4155	4155	0
207	20230714	165200	115704060	4155	4155	4155	4155	0
208	20230714	165100	115704060	4155	4155	4155	4155	0
209	20230714	165000	115704060	4155	4155	4155	4155	0
210	20230714	164900	115704060	4155	4155	4155	4155	0
211	20230714	164800	115704060	4155	4155	4155	4155	0
212	20230714	164700	115704060	4155	4155	4155	4155	1100
213	20230714	164600	115704060	4155	4155	4155	4155	0
214	20230714	164500	115704060	4155	4155	4155	4155	0
215	20230714	164400	115704060	4155	4155	4155	4155	0
216	20230714	164300	115704060	4155	4155	4155	4155	0
217	20230714	164200	115704060	4155	4155	4155	4155	0
218	20230714	164100	115704060	4155	4155	4155	4155	0
219	20230714	164000	115704060	4155	4155	4155	4155	0
220	20230714	163900	115704060	4155	4155	4155	4155	0
221	20230714	163800	115704060	4155	4155	4155	4155	0
222	20230714	163700	115704060	4155	4155	4155	4155	0
223	20230714	163600	115704060	4155	4155	4155	4155	0
224	20230714	163500	115704060	4155	4155	4155	4155	0
225	20230714	163400	115704060	4155	4155	4155	4155	0
226	20230714	163300	115704060	4155	4155	4155	4155	0
227	20230714	163200	115704060	4155	4155	4155	4155	0
228	20230714	163100	115704060	4155	4155	4155	4155	0
229	20230714	163000	115704060	4155	4155	4155	4155	0
230	20230714	162900	115704060	4155	4155	4155	4155	0
231	20230714	162800	115704060	4155	4155	4155	4155	0
232	20230714	162700	115704060	4155	4155	4155	4155	0
233	20230714	162600	115704060	4155	4155	4155	4155	0
234	20230714	162500	115704060	4155	4155	4155	4155	0
235	20230714	162400	115704060	4155	4155	4155	4155	0
236	20230714	162300	115704060	4155	4155	4155	4155	0
237	20230714	162200	115704060	4155	4155	4155	4155	0
238	20230714	162100	115704060	4155	4155	4155	4155	0
239	20230714	162000	115704060	4155	4155	4155	4155	0
240	20230714	161900	115704060	4155	4155	4155	4155	0
241	20230714	161800	115704060	4155	4155	4155	4155	0
242	20230714	161700	115704060	4155	4155	4155	4155	1100
243	20230714	161600	115704060	4155	4155	4155	4155	0
244	20230714	161500	115704060	4155	4155	4155	4155	0
245	20230714	161400	115704060	4155	4155	4155	4155	0
246	20230714	161300	115704060	4155	4155	4155	4155	0
247	20230714	161200	115704060	4155	4155	4155	4155	0
248	20230714	161100	115704060	4155	4155	4155	4155	0
249	20230714	161000	115704060	4155	4155	4155	4155	0
250	20230714	160900	115704060	4155	4155	4155	4155	0
251	20230714	160800	115704060	4155	4155	4155	4155	0
252	20230714	160700	115704060	4155	4155	4155	4155	0
253	20230714	160600	115704060	4155	4155	4155	4155	0
254	20230714	160500	115704060	4155	4155	4155	4155	0
255	20230714	160400	115704060	4155	4155	4155	4155	0
256	20230714	160300	115704060	4155	4155	4155	4155	0
257	20230714	160200	115704060	4155	4155	4155	4155	0
258	20230714	160100	115704060	4155	4155	4155	4155	0
259	20230714	160000	115704060	4155	4155	4155	4155	0
260	20230714	155900	115704060	4155	4155	4155	4155	0
261	20230714	155800	115704060	4155	4155	4155	4155	0
262	20230714	155700	115704060	4155	4155	4155	4155	0
263	20230714	155600	115704060	4155	4155	4155	4155	0
264	20230714	155500	115704060	4155	4155	4155	4155	0
265	20230714	155400	115704060	4155	4155	4155	4155	0
266	20230714	155300	115704060	4155	4155	4155	4155	0
267	20230714	155200	115704060	4155	4155	4155	4155	0
268	20230714	155100	115704060	4155	4155	4155	4155	0
269	20230714	155000	115704060	4155	4155	4155	4155	0
270	20230714	154900	115704060	4155	4155	4155	4155	0
271	20230714	154800	115704060	4155	4155	4155	4155	0
272	20230714	154700	115704060	4155	4155	4155	4155	1100
273	20230714	154600	115704060	4155	4155	4155	4155	0
274	20230714	154500	115704060	4155	4155	4155	4155	0
275	20230714	154400	115704060	4155	4155	4155	4155	0
276	20230714	154300	115704060	4155	4155	4155	4155	0
277	20230714	154200	115704060	4155	4155	4155	4155	0
278	20230714	154100	115704060	4155	4155	4155	4155	0
279	20230714	154000	115704060	4155	4155	4155	4155	0
280	20230714	153900	115704060	4155	4155	4155	4155	0
281	20230714	153800	115704060	4155	4155	4155	4155	0
282	20230714	153700	115704060	4155	4155	4155	4155	0
283	20230714	153600	115704060	4155	4155	4155	4155	0
284	20230714	153500	115704060	4155	4155	4155	4155	0
285	20230714	153400	115704060	4155	4155	4155	4155	0
286	20230714	153300	115704060	4155	4155	4155	4155	0
287	20230714	153200	115704060	4155	4155	4155	4155	0
288	20230714	153100	115704060	4155	4155	4155	4155	0
289	20230714	153000	115704060	4155	4155	4155	4155	1100
290	20230714	152900	111133560	4160	4160	4160	4160	0
291	20230714	152800	111133560	4160	4160	4160	4160	0
292	20230714	152700	111133560	4160	4160	4160	4160	0
293	20230714	152600	111133560	4160	4160	4160	4160	0
294	20230714	152500	111133560	4160	4160	4160	4160	0
295	20230714	152400	111133560	4160	4160	4160	4160	0
296	20230714	152300	111133560	4160	4160	4160	4160	0
297	20230714	152200	111133560	4160	4160	4160	4160	0
298	20230714	152100	111133560	4160	4160	4160	4160	0
299	20230714	152000	111133560	4160	4160	4160	4160	0
300	20230714	151900	111133560	4160	4160	4160	4160	1
301	20230714	151800	111129400	4165	4165	4165	4165	0
302	20230714	151700	111129400	4165	4160	4165	4160	163
303	20230714	151600	110451315	4160	4160	4160	4160	0
304	20230714	151500	110451315	4160	4160	4160	4160	6
305	20230714	151400	110426355	4160	4160	4160	4160	0
306	20230714	151300	110426355	4160	4160	4160	4160	0
307	20230714	151200	110426355	4160	4160	4160	4160	0
308	20230714	151100	110426355	4160	4160	4160	4160	1
309	20230714	151000	110422195	4160	4160	4160	4160	0
310	20230714	150900	110422195	4160	4160	4160	4160	100
311	20230714	150800	110006195	4160	4160	4160	4160	5
312	20230714	150700	109985395	4160	4160	4160	4160	0
313	20230714	150600	109985395	4160	4160	4160	4160	0
314	20230714	150500	109985395	4160	4160	4160	4160	0
315	20230714	150400	109985395	4160	4160	4160	4160	0
316	20230714	150300	109985395	4160	4160	4160	4160	0
317	20230714	150200	109985395	4160	4160	4160	4160	82
318	20230714	150100	109644275	4160	4160	4160	4160	0
319	20230714	150000	109644275	4160	4160	4160	4160	0
320	20230714	145900	109644275	4160	4155	4160	4155	125
321	20230714	145800	109124875	4160	4160	4160	4160	5
322	20230714	145700	109104075	4160	4160	4160	4160	0
323	20230714	145600	109104075	4160	4160	4160	4160	0
324	20230714	145500	109104075	4160	4160	4160	4160	0
325	20230714	145400	109104075	4160	4160	4160	4160	0
326	20230714	145300	109104075	4160	4160	4160	4160	621
327	20230714	145200	106520715	4160	4170	4170	4160	50
328	20230714	145100	106312235	4170	4170	4170	4170	0
329	20230714	145000	106312235	4170	4170	4170	4170	462
330	20230714	144900	104385695	4180	4180	4180	4180	0
331	20230714	144800	104385695	4180	4180	4180	4180	1
332	20230714	144700	104381515	4180	4180	4180	4180	0
333	20230714	144600	104381515	4180	4180	4180	4180	0
334	20230714	144500	104381515	4180	4180	4180	4180	0
335	20230714	144400	104381515	4180	4180	4180	4180	240
336	20230714	144300	103378315	4180	4175	4180	4175	2
337	20230714	144200	103369960	4170	4165	4170	4165	548
338	20230714	144100	101084805	4165	4165	4165	4165	0
339	20230714	144000	101084805	4165	4165	4165	4165	0
340	20230714	143900	101084805	4165	4165	4165	4165	0
341	20230714	143800	101084805	4165	4170	4170	4165	65
342	20230714	143700	100814065	4170	4170	4170	4170	1009
343	20230714	143600	96606535	4170	4170	4170	4170	0
344	20230714	143500	96606535	4170	4170	4170	4170	700
345	20230714	143400	93687535	4170	4170	4170	4170	0
346	20230714	143300	93687535	4170	4170	4170	4170	0
347	20230714	143200	93687535	4170	4170	4170	4170	0
348	20230714	143100	93687535	4170	4170	4170	4170	0
349	20230714	143000	93687535	4170	4170	4170	4170	0
350	20230714	142900	93687535	4170	4170	4170	4170	0
351	20230714	142800	93687535	4170	4170	4170	4170	0
352	20230714	142700	93687535	4170	4170	4170	4170	1
353	20230714	142600	93683365	4155	4155	4155	4155	0
354	20230714	142500	93683365	4155	4155	4155	4155	0
355	20230714	142400	93683365	4155	4155	4155	4155	0
356	20230714	142300	93683365	4155	4155	4155	4155	0
357	20230714	142200	93683365	4155	4155	4155	4155	40
358	20230714	142100	93517165	4155	4155	4155	4155	0
359	20230714	142000	93517165	4155	4155	4155	4155	0
360	20230714	141900	93517165	4155	4155	4155	4155	0
361	20230714	141800	93517165	4155	4155	4155	4155	945
362	20230714	141700	89590690	4160	4165	4165	4160	448
363	20230714	141600	87726735	4165	4165	4165	4165	0
364	20230714	141500	87726735	4165	4165	4165	4165	0
365	20230714	141400	87726735	4165	4165	4165	4165	0
366	20230714	141300	87726735	4165	4165	4165	4165	0
367	20230714	141200	87726735	4165	4165	4165	4165	0
368	20230714	141100	87726735	4165	4165	4165	4165	0
369	20230714	141000	87726735	4165	4165	4165	4165	14
370	20230714	140900	87668425	4170	4170	4170	4170	1
371	20230714	140800	87664255	4160	4170	4170	4160	1321
372	20230714	140700	82155850	4170	4180	4180	4170	2
373	20230714	140600	82147500	4175	4175	4175	4175	71
374	20230714	140500	81851075	4175	4175	4175	4175	1
375	20230714	140400	81846900	4185	4185	4185	4185	0
376	20230714	140300	81846900	4185	4185	4185	4185	33
377	20230714	140200	81708795	4185	4185	4185	4185	0
378	20230714	140100	81708795	4185	4185	4185	4185	0
379	20230714	140000	81708795	4185	4185	4185	4185	0
380	20230714	135900	81708795	4185	4185	4185	4185	20
381	20230714	135800	81625095	4185	4185	4185	4185	0
382	20230714	135700	81625095	4185	4185	4185	4185	0
383	20230714	135600	81625095	4185	4185	4185	4185	1
384	20230714	135500	81620910	4185	4185	4185	4185	10
385	20230714	135400	81579060	4185	4185	4185	4185	1
386	20230714	135300	81574875	4185	4185	4185	4185	0
387	20230714	135200	81574875	4185	4185	4185	4185	0
388	20230714	135100	81574875	4185	4185	4185	4185	0
389	20230714	135000	81574875	4185	4185	4185	4185	0
390	20230714	134900	81574875	4185	4185	4185	4185	0
391	20230714	134800	81574875	4185	4185	4185	4185	0
392	20230714	134700	81574875	4185	4185	4185	4185	0
393	20230714	134600	81574875	4185	4185	4185	4185	70
394	20230714	134500	81281925	4185	4185	4185	4185	0
395	20230714	134400	81281925	4185	4185	4185	4185	0
396	20230714	134300	81281925	4185	4185	4185	4185	0
397	20230714	134200	81281925	4185	4185	4185	4185	1
398	20230714	134100	81277740	4185	4185	4185	4185	2
399	20230714	134000	81269370	4190	4190	4190	4190	0
400	20230714	133900	81269370	4190	4190	4190	4190	3
401	20230714	133800	81256800	4190	4190	4190	4190	0
402	20230714	133700	81256800	4190	4190	4190	4190	0
403	20230714	133600	81256800	4190	4190	4190	4190	0
404	20230714	133500	81256800	4190	4190	4190	4190	0
405	20230714	133400	81256800	4190	4190	4190	4190	0
406	20230714	133300	81256800	4190	4190	4190	4190	0
407	20230714	133200	81256800	4190	4190	4190	4190	0
408	20230714	133100	81256800	4190	4190	4190	4190	0
409	20230714	133000	81256800	4190	4190	4190	4190	0
410	20230714	132900	81256800	4190	4190	4190	4190	0
411	20230714	132800	81256800	4190	4190	4190	4190	0
412	20230714	132700	81256800	4190	4190	4190	4190	0
413	20230714	132600	81256800	4190	4190	4190	4190	0
414	20230714	132500	81256800	4190	4190	4190	4190	0
415	20230714	132400	81256800	4190	4190	4190	4190	0
416	20230714	132300	81256800	4190	4190	4190	4190	0
417	20230714	132200	81256800	4190	4190	4190	4190	0
418	20230714	132100	81256800	4190	4190	4190	4190	0
419	20230714	132000	81256800	4190	4190	4190	4190	0
420	20230714	131900	81256800	4190	4190	4190	4190	0
421	20230714	131800	81256800	4190	4190	4190	4190	0
422	20230714	131700	81256800	4190	4190	4190	4190	0
423	20230714	131600	81256800	4190	4190	4190	4190	0
424	20230714	131500	81256800	4190	4190	4190	4190	0
425	20230714	131400	81256800	4190	4190	4190	4190	0
426	20230714	131300	81256800	4190	4190	4190	4190	0
427	20230714	131200	81256800	4190	4190	4190	4190	0
428	20230714	131100	81256800	4190	4190	4190	4190	0
429	20230714	131000	81256800	4190	4190	4190	4190	0
430	20230714	130900	81256800	4190	4190	4190	4190	0
431	20230714	130800	81256800	4190	4190	4190	4190	0
432	20230714	130700	81256800	4190	4190	4190	4190	0
433	20230714	130600	81256800	4190	4190	4190	4190	12
434	20230714	130500	81206520	4190	4170	4190	4160	501
435	20230714	130400	79120565	4170	4170	4170	4170	0
436	20230714	130300	79120565	4170	4170	4170	4170	444
437	20230714	130200	77269085	4170	4170	4170	4170	0
438	20230714	130100	77269085	4170	4170	4170	4170	0
439	20230714	130000	77269085	4170	4170	4170	4170	0
440	20230714	125900	77269085	4170	4170	4170	4170	160
441	20230714	125800	76601885	4170	4170	4170	4170	0
442	20230714	125700	76601885	4170	4170	4170	4170	0
443	20230714	125600	76601885	4170	4170	4170	4170	0
444	20230714	125500	76601885	4170	4170	4170	4170	27
445	20230714	125400	76489295	4200	4200	4200	4200	0
446	20230714	125300	76489295	4200	4200	4200	4200	0
447	20230714	125200	76489295	4200	4200	4200	4200	0
448	20230714	125100	76489295	4200	4200	4200	4200	0
449	20230714	125000	76489295	4200	4200	4200	4200	0
450	20230714	124900	76489295	4200	4200	4200	4200	0
451	20230714	124800	76489295	4200	4200	4200	4200	0
452	20230714	124700	76489295	4200	4200	4200	4200	0
453	20230714	124600	76489295	4200	4200	4200	4200	0
454	20230714	124500	76489295	4200	4200	4200	4200	0
455	20230714	124400	76489295	4200	4200	4200	4200	177
456	20230714	124300	75745895	4200	4200	4200	4200	0
457	20230714	124200	75745895	4200	4200	4200	4200	0
458	20230714	124100	75745895	4200	4200	4200	4200	0
459	20230714	124000	75745895	4200	4200	4200	4200	392
460	20230714	123900	74099495	4180	4160	4180	4160	1484
461	20230714	123800	67921545	4155	4155	4155	4155	0
462	20230714	123700	67921545	4155	4155	4155	4155	30
463	20230714	123600	67796895	4155	4155	4155	4155	0
464	20230714	123500	67796895	4155	4155	4155	4155	0
465	20230714	123400	67796895	4155	4155	4155	4155	0
466	20230714	123300	67796895	4155	4155	4155	4155	1
467	20230714	123200	67792740	4160	4160	4160	4160	0
468	20230714	123100	67792740	4160	4150	4160	4150	530
469	20230714	123000	65592940	4160	4160	4160	4160	0
470	20230714	122900	65592940	4160	4160	4160	4160	0
471	20230714	122800	65592940	4160	4160	4160	4160	0
472	20230714	122700	65592940	4160	4160	4160	4160	0
473	20230714	122600	65592940	4160	4160	4160	4160	0
474	20230714	122500	65592940	4160	4160	4160	4160	0
475	20230714	122400	65592940	4160	4160	4160	4160	0
476	20230714	122300	65592940	4160	4160	4160	4160	0
477	20230714	122200	65592940	4160	4160	4160	4160	0
478	20230714	122100	65592940	4160	4160	4160	4160	0
479	20230714	122000	65592940	4160	4160	4160	4160	0
480	20230714	121900	65592940	4160	4160	4160	4160	0
481	20230714	121800	65592940	4160	4155	4160	4155	70
482	20230714	121700	65301865	4160	4155	4160	4155	107
483	20230714	121600	64857260	4150	4150	4150	4150	0
484	20230714	121500	64857260	4150	4150	4150	4150	0
485	20230714	121400	64857260	4150	4150	4150	4150	151
486	20230714	121300	64230610	4150	4150	4150	4150	0
487	20230714	121200	64230610	4150	4150	4150	4150	1
488	20230714	121100	64226460	4150	4150	4150	4150	0
489	20230714	121000	64226460	4150	4150	4150	4150	0
490	20230714	120900	64226460	4150	4150	4150	4150	0
491	20230714	120800	64226460	4150	4150	4150	4150	0
492	20230714	120700	64226460	4150	4150	4150	4150	0
493	20230714	120600	64226460	4150	4150	4150	4150	0
494	20230714	120500	64226460	4150	4150	4150	4150	0
495	20230714	120400	64226460	4150	4150	4150	4150	1
496	20230714	120300	64222310	4150	4150	4150	4150	0
497	20230714	120200	64222310	4150	4150	4150	4150	0
498	20230714	120100	64222310	4150	4150	4150	4150	0
499	20230714	120000	64222310	4150	4150	4150	4150	0
500	20230714	115900	64222310	4150	4150	4150	4150	0
501	20230714	115800	64222310	4150	4150	4150	4150	0
502	20230714	115700	64222310	4150	4150	4150	4150	0
503	20230714	115600	64222310	4150	4150	4150	4150	0
504	20230714	115500	64222310	4150	4150	4150	4150	0
505	20230714	115400	64222310	4150	4150	4150	4150	0
506	20230714	115300	64222310	4150	4150	4150	4150	0
507	20230714	115200	64222310	4150	4150	4150	4150	2
508	20230714	115100	64214010	4150	4150	4150	4150	0
509	20230714	115000	64214010	4150	4150	4150	4150	0
510	20230714	114900	64214010	4150	4150	4150	4150	0
511	20230714	114800	64214010	4150	4150	4150	4150	0
512	20230714	114700	64214010	4150	4150	4150	4150	0
513	20230714	114600	64214010	4150	4150	4150	4150	0
514	20230714	114500	64214010	4150	4150	4150	4150	0
515	20230714	114400	64214010	4150	4150	4150	4150	0
516	20230714	114300	64214010	4150	4150	4150	4150	0
517	20230714	114200	64214010	4150	4150	4150	4150	0
518	20230714	114100	64214010	4150	4150	4150	4150	1
519	20230714	114000	64209860	4115	4130	4130	4115	337
520	20230714	113900	62820515	4150	4150	4150	4150	0
521	20230714	113800	62820515	4150	4150	4150	4150	1
522	20230714	113700	62816365	4130	4130	4130	4130	0
523	20230714	113600	62816365	4130	4135	4135	4130	74
524	20230714	113500	62510725	4140	4140	4140	4140	32
525	20230714	113400	62378245	4140	4140	4140	4140	100
526	20230714	113300	61964245	4150	4150	4150	4150	0
527	20230714	113200	61964245	4150	4150	4150	4150	1
528	20230714	113100	61960095	4145	4145	4145	4145	236
529	20230714	113000	60981875	4150	4150	4150	4150	48
530	20230714	112900	60782675	4150	4150	4150	4150	20
531	20230714	112800	60699675	4150	4160	4160	4150	580
532	20230714	112700	58292475	4160	4160	4160	4160	0
533	20230714	112600	58292475	4160	4160	4160	4160	0
534	20230714	112500	58292475	4160	4160	4160	4160	0
535	20230714	112400	58292475	4160	4160	4160	4160	0
536	20230714	112300	58292475	4160	4160	4160	4160	20
537	20230714	112200	58209275	4165	4165	4165	4165	0
538	20230714	112100	58209275	4165	4170	4170	4165	11
539	20230714	112000	58163410	4150	4150	4150	4150	0
540	20230714	111900	58163410	4150	4150	4150	4150	100
541	20230714	111800	57748410	4150	4150	4150	4150	0
542	20230714	111700	57748410	4150	4150	4150	4150	0
543	20230714	111600	57748410	4150	4150	4150	4150	1100
544	20230714	111500	53183410	4150	4150	4150	4150	0
545	20230714	111400	53183410	4150	4150	4150	4150	0
546	20230714	111300	53183410	4150	4150	4150	4150	0
547	20230714	111200	53183410	4150	4150	4150	4150	0
548	20230714	111100	53183410	4150	4170	4170	4150	426
549	20230714	111000	51415490	4150	4150	4150	4150	0
550	20230714	110900	51415490	4150	4150	4150	4150	150
551	20230714	110800	50792990	4170	4170	4170	4170	0
552	20230714	110700	50792990	4170	4170	4170	4170	4
553	20230714	110600	50776310	4170	4170	4170	4170	15
554	20230714	110500	50713760	4170	4170	4170	4170	1
555	20230714	110400	50709590	4150	4150	4150	4150	0
556	20230714	110300	50709590	4150	4150	4150	4150	0
557	20230714	110200	50709590	4150	4150	4150	4150	0
558	20230714	110100	50709590	4150	4150	4150	4150	1
559	20230714	110000	50705440	4150	4150	4150	4150	0
560	20230714	105900	50705440	4150	4165	4165	4150	700
561	20230714	105800	47799960	4165	4165	4165	4165	68
562	20230714	105700	47516740	4165	4165	4165	4165	0
563	20230714	105600	47516740	4165	4165	4165	4165	0
564	20230714	105500	47516740	4165	4165	4165	4165	0
565	20230714	105400	47516740	4165	4165	4165	4165	0
566	20230714	105300	47516740	4165	4165	4165	4165	0
567	20230714	105200	47516740	4165	4165	4165	4165	1
568	20230714	105100	47512575	4160	4160	4160	4160	0
569	20230714	105000	47512575	4160	4160	4160	4160	0
570	20230714	104900	47512575	4160	4160	4160	4160	100
571	20230714	104800	47096575	4160	4160	4160	4160	0
572	20230714	104700	47096575	4160	4160	4160	4160	0
573	20230714	104600	47096575	4160	4160	4160	4160	0
574	20230714	104500	47096575	4160	4160	4160	4160	0
575	20230714	104400	47096575	4160	4160	4160	4160	0
576	20230714	104300	47096575	4160	4160	4160	4160	100
577	20230714	104200	46680575	4160	4160	4160	4160	0
578	20230714	104100	46680575	4160	4160	4160	4160	0
579	20230714	104000	46680575	4160	4160	4160	4160	0
580	20230714	103900	46680575	4160	4160	4160	4160	1
581	20230714	103800	46676415	4145	4145	4145	4145	0
582	20230714	103700	46676415	4145	4145	4145	4145	2
583	20230714	103600	46668125	4160	4160	4160	4160	0
584	20230714	103500	46668125	4160	4160	4160	4160	0
585	20230714	103400	46668125	4160	4160	4160	4160	0
586	20230714	103300	46668125	4160	4160	4160	4160	0
587	20230714	103200	46668125	4160	4160	4160	4160	1
588	20230714	103100	46663965	4145	4145	4145	4145	5
589	20230714	103000	46643240	4145	4145	4145	4145	290
590	20230714	102900	45441190	4145	4145	4145	4145	0
591	20230714	102800	45441190	4145	4145	4145	4145	1
592	20230714	102700	45437045	4130	4130	4130	4130	198
593	20230714	102600	44619305	4145	4145	4145	4145	0
594	20230714	102500	44619305	4145	4145	4145	4145	0
595	20230714	102400	44619305	4145	4145	4145	4145	0
596	20230714	102300	44619305	4145	4145	4145	4145	0
597	20230714	102200	44619305	4145	4145	4145	4145	0
598	20230714	102100	44619305	4145	4145	4145	4145	1
599	20230714	102000	44615160	4140	4140	4140	4140	3
600	20230714	101900	44602740	4140	4140	4140	4140	4
601	20230714	101800	44586180	4150	4150	4150	4150	0
602	20230714	101700	44586180	4150	4150	4150	4150	0
603	20230714	101600	44586180	4150	4150	4150	4150	0
604	20230714	101500	44586180	4150	4150	4150	4150	0
605	20230714	101400	44586180	4150	4150	4150	4150	0
606	20230714	101300	44586180	4150	4150	4150	4150	0
607	20230714	101200	44586180	4150	4150	4150	4150	0
608	20230714	101100	44586180	4150	4150	4150	4150	0
609	20230714	101000	44586180	4150	4150	4150	4150	0
610	20230714	100900	44586180	4150	4120	4150	4120	11
611	20230714	100800	44540830	4155	4155	4155	4155	0
612	20230714	100700	44540830	4155	4155	4155	4155	0
613	20230714	100600	44540830	4155	4155	4155	4155	5
614	20230714	100500	44520055	4155	4155	4155	4155	0
615	20230714	100400	44520055	4155	4155	4155	4155	0
616	20230714	100300	44520055	4155	4155	4155	4155	2
617	20230714	100200	44511745	4155	4155	4155	4155	0
618	20230714	100100	44511745	4155	4155	4155	4155	0
619	20230714	100000	44511745	4155	4155	4155	4155	0
620	20230714	095900	44511745	4155	4155	4155	4155	0
621	20230714	095800	44511745	4155	4155	4155	4155	0
622	20230714	095700	44511745	4155	4155	4155	4155	0
623	20230714	095600	44511745	4155	4155	4155	4155	0
624	20230714	095500	44511745	4155	4155	4155	4155	192
625	20230714	095400	43713985	4140	4110	4140	4110	210
626	20230714	095300	42849085	4110	4110	4110	4110	24
627	20230714	095200	42750445	4145	4145	4145	4105	1770
628	20230714	095100	35466960	4145	4125	4145	4125	9
629	20230714	095000	35429815	4125	4130	4130	4125	30
630	20230714	094900	35305965	4145	4145	4145	4145	0
631	20230714	094800	35305965	4145	4145	4145	4140	70
632	20230714	094700	35015965	4145	4140	4145	4140	6
633	20230714	094600	34991120	4145	4145	4145	4145	0
634	20230714	094500	34991120	4145	4145	4145	4145	1
635	20230714	094400	34986975	4120	4120	4120	4120	0
636	20230714	094300	34986975	4120	4120	4120	4120	100
637	20230714	094200	34574975	4145	4145	4145	4145	1
638	20230714	094100	34570830	4110	4110	4110	4110	0
639	20230714	094000	34570830	4110	4135	4135	4110	2000
640	20230714	093900	26327955	4155	4155	4155	4155	1
641	20230714	093800	26323800	4140	4145	4145	4140	532
642	20230714	093700	24120195	4150	4155	4155	4150	535
643	20230714	093600	21899935	4155	4155	4155	4155	0
644	20230714	093500	21899935	4155	4155	4155	4150	288
645	20230714	093400	20704130	4175	4175	4175	4175	0
646	20230714	093300	20704130	4175	4175	4175	4175	0
647	20230714	093200	20704130	4175	4175	4175	4175	1
648	20230714	093100	20699955	4175	4175	4175	4175	0
649	20230714	093000	20699955	4175	4175	4175	4175	1
650	20230714	092900	20695780	4175	4175	4175	4175	0
651	20230714	092800	20695780	4175	4170	4175	4170	452
652	20230714	092700	18810685	4175	4175	4175	4175	0
653	20230714	092600	18810685	4175	4175	4175	4175	300
654	20230714	092500	17558185	4175	4175	4175	4175	0
655	20230714	092400	17558185	4175	4170	4175	4170	29
656	20230714	092300	17437250	4175	4175	4175	4175	0
657	20230714	092200	17437250	4175	4175	4175	4175	2
658	20230714	092100	17428900	4150	4150	4150	4150	461
659	20230714	092000	15515750	4150	4175	4175	4150	194
660	20230714	091900	14708720	4180	4195	4195	4180	1234
661	20230714	091800	9549115	4195	4195	4195	4195	26
662	20230714	091700	9440045	4190	4190	4190	4190	0
663	20230714	091600	9440045	4190	4190	4190	4190	28
664	20230714	091500	9322725	4205	4205	4205	4205	0
665	20230714	091400	9322725	4205	4205	4205	4205	0
666	20230714	091300	9322725	4205	4205	4205	4205	0
667	20230714	091200	9322725	4205	4205	4205	4205	0
668	20230714	091100	9322725	4205	4180	4205	4180	58
669	20230714	091000	9080260	4180	4190	4190	4180	67
670	20230714	090900	8799560	4225	4225	4225	4225	0
671	20230714	090800	8799560	4225	4225	4225	4225	0
672	20230714	090700	8799560	4225	4225	4225	4225	0
673	20230714	090600	8799560	4225	4225	4225	4225	0
674	20230714	090500	8799560	4225	4225	4225	4225	0
675	20230714	090400	8799560	4225	4225	4225	4225	1
676	20230714	090300	8795335	4195	4200	4200	4195	147
677	20230714	090200	8178530	4200	4235	4235	4200	1719
678	20230714	090100	958675	4210	4210	4210	4210	110
679	20230714	090000	495575	4240	4240	4240	4235	117