KissMeData/139990/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	200300	248767480	9200	9200	9200	9200	1008
3	20230711	200200	248767480	9200	9200	9200	9200	0
4	20230711	200100	248767480	9200	9200	9200	9200	0
5	20230711	200000	248767480	9200	9200	9200	9200	0
6	20230711	195900	248767480	9200	9200	9200	9200	0
7	20230711	195800	248767480	9200	9200	9200	9200	0
8	20230711	195700	248767480	9200	9200	9200	9200	0
9	20230711	195600	248767480	9200	9200	9200	9200	0
10	20230711	195500	248767480	9200	9200	9200	9200	0
11	20230711	195400	248767480	9200	9200	9200	9200	0
12	20230711	195300	248767480	9200	9200	9200	9200	0
13	20230711	195200	248767480	9200	9200	9200	9200	0
14	20230711	195100	248767480	9200	9200	9200	9200	0
15	20230711	195000	248767480	9200	9200	9200	9200	0
16	20230711	194900	248767480	9200	9200	9200	9200	0
17	20230711	194800	248767480	9200	9200	9200	9200	0
18	20230711	194700	248767480	9200	9200	9200	9200	0
19	20230711	194600	248767480	9200	9200	9200	9200	0
20	20230711	194500	248767480	9200	9200	9200	9200	0
21	20230711	194400	248767480	9200	9200	9200	9200	0
22	20230711	194300	248767480	9200	9200	9200	9200	0
23	20230711	194200	248767480	9200	9200	9200	9200	0
24	20230711	194100	248767480	9200	9200	9200	9200	0
25	20230711	194000	248767480	9200	9200	9200	9200	0
26	20230711	193900	248767480	9200	9200	9200	9200	0
27	20230711	193800	248767480	9200	9200	9200	9200	0
28	20230711	193700	248767480	9200	9200	9200	9200	0
29	20230711	193600	248767480	9200	9200	9200	9200	0
30	20230711	193500	248767480	9200	9200	9200	9200	0
31	20230711	193400	248767480	9200	9200	9200	9200	0
32	20230711	193300	248767480	9200	9200	9200	9200	1008
33	20230711	193200	248767480	9200	9200	9200	9200	0
34	20230711	193100	248767480	9200	9200	9200	9200	0
35	20230711	193000	248767480	9200	9200	9200	9200	0
36	20230711	192900	248767480	9200	9200	9200	9200	0
37	20230711	192800	248767480	9200	9200	9200	9200	0
38	20230711	192700	248767480	9200	9200	9200	9200	0
39	20230711	192600	248767480	9200	9200	9200	9200	0
40	20230711	192500	248767480	9200	9200	9200	9200	0
41	20230711	192400	248767480	9200	9200	9200	9200	0
42	20230711	192300	248767480	9200	9200	9200	9200	0
43	20230711	192200	248767480	9200	9200	9200	9200	0
44	20230711	192100	248767480	9200	9200	9200	9200	0
45	20230711	192000	248767480	9200	9200	9200	9200	0
46	20230711	191900	248767480	9200	9200	9200	9200	0
47	20230711	191800	248767480	9200	9200	9200	9200	0
48	20230711	191700	248767480	9200	9200	9200	9200	0
49	20230711	191600	248767480	9200	9200	9200	9200	0
50	20230711	191500	248767480	9200	9200	9200	9200	0
51	20230711	191400	248767480	9200	9200	9200	9200	0
52	20230711	191300	248767480	9200	9200	9200	9200	0
53	20230711	191200	248767480	9200	9200	9200	9200	0
54	20230711	191100	248767480	9200	9200	9200	9200	0
55	20230711	191000	248767480	9200	9200	9200	9200	0
56	20230711	190900	248767480	9200	9200	9200	9200	0
57	20230711	190800	248767480	9200	9200	9200	9200	0
58	20230711	190700	248767480	9200	9200	9200	9200	0
59	20230711	190600	248767480	9200	9200	9200	9200	0
60	20230711	190500	248767480	9200	9200	9200	9200	0
61	20230711	190400	248767480	9200	9200	9200	9200	0
62	20230711	190300	248767480	9200	9200	9200	9200	1008
63	20230711	190200	248767480	9200	9200	9200	9200	0
64	20230711	190100	248767480	9200	9200	9200	9200	0
65	20230711	190000	248767480	9200	9200	9200	9200	0
66	20230711	185900	248767480	9200	9200	9200	9200	0
67	20230711	185800	248767480	9200	9200	9200	9200	0
68	20230711	185700	248767480	9200	9200	9200	9200	0
69	20230711	185600	248767480	9200	9200	9200	9200	0
70	20230711	185500	248767480	9200	9200	9200	9200	0
71	20230711	185400	248767480	9200	9200	9200	9200	0
72	20230711	185300	248767480	9200	9200	9200	9200	0
73	20230711	185200	248767480	9200	9200	9200	9200	0
74	20230711	185100	248767480	9200	9200	9200	9200	0
75	20230711	185000	248767480	9200	9200	9200	9200	0
76	20230711	184900	248767480	9200	9200	9200	9200	0
77	20230711	184800	248767480	9200	9200	9200	9200	0
78	20230711	184700	248767480	9200	9200	9200	9200	0
79	20230711	184600	248767480	9200	9200	9200	9200	0
80	20230711	184500	248767480	9200	9200	9200	9200	0
81	20230711	184400	248767480	9200	9200	9200	9200	0
82	20230711	184300	248767480	9200	9200	9200	9200	0
83	20230711	184200	248767480	9200	9200	9200	9200	0
84	20230711	184100	248767480	9200	9200	9200	9200	0
85	20230711	184000	248767480	9200	9200	9200	9200	0
86	20230711	183900	248767480	9200	9200	9200	9200	0
87	20230711	183800	248767480	9200	9200	9200	9200	0
88	20230711	183700	248767480	9200	9200	9200	9200	0
89	20230711	183600	248767480	9200	9200	9200	9200	0
90	20230711	183500	248767480	9200	9200	9200	9200	0
91	20230711	183400	248767480	9200	9200	9200	9200	0
92	20230711	183300	248767480	9200	9200	9200	9200	1008
93	20230711	183200	248767480	9200	9200	9200	9200	0
94	20230711	183100	248767480	9200	9200	9200	9200	0
95	20230711	183000	248767480	9200	9200	9200	9200	0
96	20230711	182900	248767480	9200	9200	9200	9200	0
97	20230711	182800	248767480	9200	9200	9200	9200	0
98	20230711	182700	248767480	9200	9200	9200	9200	0
99	20230711	182600	248767480	9200	9200	9200	9200	0
100	20230711	182500	248767480	9200	9200	9200	9200	0
101	20230711	182400	248767480	9200	9200	9200	9200	0
102	20230711	182300	248767480	9200	9200	9200	9200	0
103	20230711	182200	248767480	9200	9200	9200	9200	0
104	20230711	182100	248767480	9200	9200	9200	9200	0
105	20230711	182000	248767480	9200	9200	9200	9200	0
106	20230711	181900	248767480	9200	9200	9200	9200	0
107	20230711	181800	248767480	9200	9200	9200	9200	0
108	20230711	181700	248767480	9200	9200	9200	9200	0
109	20230711	181600	248767480	9200	9200	9200	9200	0
110	20230711	181500	248767480	9200	9200	9200	9200	0
111	20230711	181400	248767480	9200	9200	9200	9200	0
112	20230711	181300	248767480	9200	9200	9200	9200	0
113	20230711	181200	248767480	9200	9200	9200	9200	0
114	20230711	181100	248767480	9200	9200	9200	9200	0
115	20230711	181000	248767480	9200	9200	9200	9200	0
116	20230711	180900	248767480	9200	9200	9200	9200	0
117	20230711	180800	248767480	9200	9200	9200	9200	0
118	20230711	180700	248767480	9200	9200	9200	9200	0
119	20230711	180600	248767480	9200	9200	9200	9200	0
120	20230711	180500	248767480	9200	9200	9200	9200	0
121	20230711	180400	248767480	9200	9200	9200	9200	0
122	20230711	180300	248767480	9200	9200	9200	9200	1008
123	20230711	180200	248767480	9200	9200	9200	9200	0
124	20230711	180100	248767480	9200	9200	9200	9200	0
125	20230711	180000	248767480	9200	9200	9200	9200	0
126	20230711	175900	248767480	9200	9200	9200	9200	0
127	20230711	175800	248767480	9200	9200	9200	9200	0
128	20230711	175700	248767480	9200	9200	9200	9200	0
129	20230711	175600	248767480	9200	9200	9200	9200	0
130	20230711	175500	248767480	9200	9200	9200	9200	0
131	20230711	175400	248767480	9200	9200	9200	9200	0
132	20230711	175300	248767480	9200	9200	9200	9200	0
133	20230711	175200	248767480	9200	9200	9200	9200	0
134	20230711	175100	248767480	9200	9200	9200	9200	0
135	20230711	175000	248767480	9200	9200	9200	9200	0
136	20230711	174900	248767480	9200	9200	9200	9200	0
137	20230711	174800	248767480	9200	9200	9200	9200	0
138	20230711	174700	248767480	9200	9200	9200	9200	0
139	20230711	174600	248767480	9200	9200	9200	9200	0
140	20230711	174500	248767480	9200	9200	9200	9200	0
141	20230711	174400	248767480	9200	9200	9200	9200	0
142	20230711	174300	248767480	9200	9200	9200	9200	0
143	20230711	174200	248767480	9200	9200	9200	9200	0
144	20230711	174100	248767480	9200	9200	9200	9200	0
145	20230711	174000	248767480	9200	9200	9200	9200	0
146	20230711	173900	248767480	9200	9200	9200	9200	0
147	20230711	173800	248767480	9200	9200	9200	9200	0
148	20230711	173700	248767480	9200	9200	9200	9200	0
149	20230711	173600	248767480	9200	9200	9200	9200	0
150	20230711	173500	248767480	9200	9200	9200	9200	0
151	20230711	173400	248767480	9200	9200	9200	9200	0
152	20230711	173300	248767480	9200	9200	9200	9200	1008
153	20230711	173200	248767480	9200	9200	9200	9200	0
154	20230711	173100	248767480	9200	9200	9200	9200	0
155	20230711	173000	248767480	9200	9200	9200	9200	0
156	20230711	172900	248767480	9200	9200	9200	9200	0
157	20230711	172800	248767480	9200	9200	9200	9200	0
158	20230711	172700	248767480	9200	9200	9200	9200	0
159	20230711	172600	248767480	9200	9200	9200	9200	0
160	20230711	172500	248767480	9200	9200	9200	9200	0
161	20230711	172400	248767480	9200	9200	9200	9200	0
162	20230711	172300	248767480	9200	9200	9200	9200	0
163	20230711	172200	248767480	9200	9200	9200	9200	0
164	20230711	172100	248767480	9200	9200	9200	9200	0
165	20230711	172000	248767480	9200	9200	9200	9200	0
166	20230711	171900	248767480	9200	9200	9200	9200	0
167	20230711	171800	248767480	9200	9200	9200	9200	0
168	20230711	171700	248767480	9200	9200	9200	9200	0
169	20230711	171600	248767480	9200	9200	9200	9200	0
170	20230711	171500	248767480	9200	9200	9200	9200	0
171	20230711	171400	248767480	9200	9200	9200	9200	0
172	20230711	171300	248767480	9200	9200	9200	9200	0
173	20230711	171200	248767480	9200	9200	9200	9200	0
174	20230711	171100	248767480	9200	9200	9200	9200	0
175	20230711	171000	248767480	9200	9200	9200	9200	0
176	20230711	170900	248767480	9200	9200	9200	9200	0
177	20230711	170800	248767480	9200	9200	9200	9200	0
178	20230711	170700	248767480	9200	9200	9200	9200	0
179	20230711	170600	248767480	9200	9200	9200	9200	0
180	20230711	170500	248767480	9200	9200	9200	9200	0
181	20230711	170400	248767480	9200	9200	9200	9200	0
182	20230711	170300	248767480	9200	9200	9200	9200	1008
183	20230711	170200	248767480	9200	9200	9200	9200	0
184	20230711	170100	248767480	9200	9200	9200	9200	0
185	20230711	170000	248767480	9200	9200	9200	9200	0
186	20230711	165900	248767480	9200	9200	9200	9200	0
187	20230711	165800	248767480	9200	9200	9200	9200	0
188	20230711	165700	248767480	9200	9200	9200	9200	0
189	20230711	165600	248767480	9200	9200	9200	9200	0
190	20230711	165500	248767480	9200	9200	9200	9200	0
191	20230711	165400	248767480	9200	9200	9200	9200	0
192	20230711	165300	248767480	9200	9200	9200	9200	0
193	20230711	165200	248767480	9200	9200	9200	9200	0
194	20230711	165100	248767480	9200	9200	9200	9200	0
195	20230711	165000	248767480	9200	9200	9200	9200	0
196	20230711	164900	248767480	9200	9200	9200	9200	0
197	20230711	164800	248767480	9200	9200	9200	9200	0
198	20230711	164700	248767480	9200	9200	9200	9200	0
199	20230711	164600	248767480	9200	9200	9200	9200	0
200	20230711	164500	248767480	9200	9200	9200	9200	0
201	20230711	164400	248767480	9200	9200	9200	9200	0
202	20230711	164300	248767480	9200	9200	9200	9200	0
203	20230711	164200	248767480	9200	9200	9200	9200	0
204	20230711	164100	248767480	9200	9200	9200	9200	0
205	20230711	164000	248767480	9200	9200	9200	9200	0
206	20230711	163900	248767480	9200	9200	9200	9200	0
207	20230711	163800	248767480	9200	9200	9200	9200	0
208	20230711	163700	248767480	9200	9200	9200	9200	0
209	20230711	163600	248767480	9200	9200	9200	9200	0
210	20230711	163500	248767480	9200	9200	9200	9200	0
211	20230711	163400	248767480	9200	9200	9200	9200	0
212	20230711	163300	248767480	9200	9200	9200	9200	1008
213	20230711	163200	248767480	9200	9200	9200	9200	0
214	20230711	163100	248767480	9200	9200	9200	9200	0
215	20230711	163000	248767480	9200	9200	9200	9200	0
216	20230711	162900	248767480	9200	9200	9200	9200	0
217	20230711	162800	248767480	9200	9200	9200	9200	0
218	20230711	162700	248767480	9200	9200	9200	9200	0
219	20230711	162600	248767480	9200	9200	9200	9200	0
220	20230711	162500	248767480	9200	9200	9200	9200	0
221	20230711	162400	248767480	9200	9200	9200	9200	0
222	20230711	162300	248767480	9200	9200	9200	9200	0
223	20230711	162200	248767480	9200	9200	9200	9200	0
224	20230711	162100	248767480	9200	9200	9200	9200	0
225	20230711	162000	248767480	9200	9200	9200	9200	0
226	20230711	161900	248767480	9200	9200	9200	9200	0
227	20230711	161800	248767480	9200	9200	9200	9200	0
228	20230711	161700	248767480	9200	9200	9200	9200	0
229	20230711	161600	248767480	9200	9200	9200	9200	0
230	20230711	161500	248767480	9200	9200	9200	9200	0
231	20230711	161400	248767480	9200	9200	9200	9200	0
232	20230711	161300	248767480	9200	9200	9200	9200	0
233	20230711	161200	248767480	9200	9200	9200	9200	0
234	20230711	161100	248767480	9200	9200	9200	9200	0
235	20230711	161000	248767480	9200	9200	9200	9200	0
236	20230711	160900	248767480	9200	9200	9200	9200	0
237	20230711	160800	248767480	9200	9200	9200	9200	0
238	20230711	160700	248767480	9200	9200	9200	9200	0
239	20230711	160600	248767480	9200	9200	9200	9200	0
240	20230711	160500	248767480	9200	9200	9200	9200	0
241	20230711	160400	248767480	9200	9200	9200	9200	0
242	20230711	160300	248767480	9200	9200	9200	9200	1008
243	20230711	160200	248767480	9200	9200	9200	9200	0
244	20230711	160100	248767480	9200	9200	9200	9200	0
245	20230711	160000	248767480	9200	9200	9200	9200	0
246	20230711	155900	248767480	9200	9200	9200	9200	0
247	20230711	155800	248767480	9200	9200	9200	9200	0
248	20230711	155700	248767480	9200	9200	9200	9200	0
249	20230711	155600	248767480	9200	9200	9200	9200	0
250	20230711	155500	248767480	9200	9200	9200	9200	0
251	20230711	155400	248767480	9200	9200	9200	9200	0
252	20230711	155300	248767480	9200	9200	9200	9200	0
253	20230711	155200	248767480	9200	9200	9200	9200	0
254	20230711	155100	248767480	9200	9200	9200	9200	0
255	20230711	155000	248767480	9200	9200	9200	9200	0
256	20230711	154900	248767480	9200	9200	9200	9200	0
257	20230711	154800	248767480	9200	9200	9200	9200	0
258	20230711	154700	248767480	9200	9200	9200	9200	0
259	20230711	154600	248767480	9200	9200	9200	9200	0
260	20230711	154500	248767480	9200	9200	9200	9200	0
261	20230711	154400	248767480	9200	9200	9200	9200	0
262	20230711	154300	248767480	9200	9200	9200	9200	0
263	20230711	154200	248767480	9200	9200	9200	9200	0
264	20230711	154100	248767480	9200	9200	9200	9200	0
265	20230711	154000	248767480	9200	9200	9200	9200	0
266	20230711	153900	248767480	9200	9200	9200	9200	0
267	20230711	153800	248767480	9200	9200	9200	9200	0
268	20230711	153700	248767480	9200	9200	9200	9200	0
269	20230711	153600	248767480	9200	9200	9200	9200	0
270	20230711	153500	248767480	9200	9200	9200	9200	0
271	20230711	153400	248767480	9200	9200	9200	9200	0
272	20230711	153300	248767480	9200	9200	9200	9200	1008
273	20230711	153200	248767480	9200	9200	9200	9200	0
274	20230711	153100	248767480	9200	9200	9200	9200	0
275	20230711	153000	248767480	9200	9200	9200	9200	1008
276	20230711	152900	239493880	9200	9200	9200	9200	0
277	20230711	152800	239493880	9200	9200	9200	9200	0
278	20230711	152700	239493880	9200	9200	9200	9200	0
279	20230711	152600	239493880	9200	9200	9200	9200	0
280	20230711	152500	239493880	9200	9200	9200	9200	0
281	20230711	152400	239493880	9200	9200	9200	9200	0
282	20230711	152300	239493880	9200	9200	9200	9200	0
283	20230711	152200	239493880	9200	9200	9200	9200	0
284	20230711	152100	239493880	9200	9200	9200	9200	0
285	20230711	152000	239493880	9200	9200	9200	9200	0
286	20230711	151900	239493880	9200	9200	9200	9200	0
287	20230711	151800	239493880	9200	9200	9200	9200	0
288	20230711	151700	239493880	9200	9200	9200	9200	0
289	20230711	151600	239493880	9200	9190	9200	9190	341
290	20230711	151500	236357250	9190	9190	9190	9190	76
291	20230711	151400	235658810	9190	9190	9190	9190	96
292	20230711	151300	234776570	9190	9200	9200	9190	355
293	20230711	151200	231514000	9200	9200	9200	9200	6
294	20230711	151100	231458800	9190	9190	9190	9190	50
295	20230711	151000	230999300	9190	9190	9190	9190	0
296	20230711	150900	230999300	9190	9190	9190	9190	9
297	20230711	150800	230916590	9190	9190	9190	9190	80
298	20230711	150700	230181390	9200	9200	9200	9200	0
299	20230711	150600	230181390	9200	9200	9200	9200	79
300	20230711	150500	229454590	9200	9200	9200	9200	0
301	20230711	150400	229454590	9200	9200	9200	9200	4
302	20230711	150300	229417790	9200	9200	9200	9200	215
303	20230711	150200	227439790	9200	9200	9200	9200	0
304	20230711	150100	227439790	9200	9200	9200	9200	0
305	20230711	150000	227439790	9200	9190	9200	9190	66
306	20230711	145900	226833150	9190	9190	9190	9190	52
307	20230711	145800	226355270	9180	9170	9180	9170	93
308	20230711	145700	225502420	9190	9190	9190	9190	1
309	20230711	145600	225493230	9170	9180	9180	9170	14
310	20230711	145500	225364770	9180	9180	9180	9180	4
311	20230711	145400	225328050	9180	9180	9180	9180	8
312	20230711	145300	225254610	9180	9180	9180	9180	4
313	20230711	145200	225217890	9170	9170	9170	9170	4
314	20230711	145100	225181210	9170	9170	9170	9170	17
315	20230711	145000	225025320	9170	9180	9180	9170	250
316	20230711	144900	222732190	9190	9190	9190	9190	5
317	20230711	144800	222686240	9190	9190	9190	9190	1
318	20230711	144700	222677050	9200	9200	9200	9200	1
319	20230711	144600	222667850	9200	9200	9200	9200	0
320	20230711	144500	222667850	9200	9200	9200	9200	0
321	20230711	144400	222667850	9200	9200	9200	9200	0
322	20230711	144300	222667850	9200	9200	9200	9200	0
323	20230711	144200	222667850	9200	9200	9200	9200	0
324	20230711	144100	222667850	9200	9200	9200	9200	0
325	20230711	144000	222667850	9200	9200	9200	9200	13
326	20230711	143900	222548250	9200	9200	9200	9200	0
327	20230711	143800	222548250	9200	9200	9200	9200	0
328	20230711	143700	222548250	9200	9200	9200	9200	1002
329	20230711	143600	213329850	9210	9210	9210	9210	0
330	20230711	143500	213329850	9210	9210	9210	9210	10
331	20230711	143400	213237750	9200	9200	9200	9200	4
332	20230711	143300	213200950	9200	9200	9200	9200	30
333	20230711	143200	212924950	9200	9200	9200	9200	0
334	20230711	143100	212924950	9200	9200	9200	9200	0
335	20230711	143000	212924950	9200	9200	9200	9200	1
336	20230711	142900	212915750	9200	9200	9200	9200	10
337	20230711	142800	212823750	9210	9210	9210	9210	0
338	20230711	142700	212823750	9210	9200	9210	9200	4
339	20230711	142600	212786920	9210	9210	9210	9210	31
340	20230711	142500	212501410	9210	9210	9210	9210	0
341	20230711	142400	212501410	9210	9210	9210	9210	0
342	20230711	142300	212501410	9210	9210	9210	9210	27
343	20230711	142200	212252740	9210	9200	9210	9200	473
344	20230711	142100	207897910	9170	9170	9170	9170	1
345	20230711	142000	207888740	9170	9170	9170	9170	3
346	20230711	141900	207861230	9210	9210	9210	9210	1
347	20230711	141800	207852020	9170	9170	9170	9170	0
348	20230711	141700	207852020	9170	9170	9170	9170	10
349	20230711	141600	207760320	9160	9220	9220	9160	2280
350	20230711	141500	186834800	9200	9200	9200	9200	21
351	20230711	141400	186641600	9200	9200	9200	9200	0
352	20230711	141300	186641600	9200	9200	9200	9200	0
353	20230711	141200	186641600	9200	9200	9200	9200	2
354	20230711	141100	186623200	9210	9210	9210	9210	0
355	20230711	141000	186623200	9210	9210	9210	9210	0
356	20230711	140900	186623200	9210	9210	9210	9210	0
357	20230711	140800	186623200	9210	9210	9210	9210	0
358	20230711	140700	186623200	9210	9210	9210	9210	0
359	20230711	140600	186623200	9210	9210	9210	9210	0
360	20230711	140500	186623200	9210	9210	9210	9210	2
361	20230711	140400	186604780	9200	9200	9200	9200	0
362	20230711	140300	186604780	9200	9200	9200	9200	0
363	20230711	140200	186604780	9200	9200	9200	9200	2
364	20230711	140100	186586380	9210	9210	9210	9210	0
365	20230711	140000	186586380	9210	9210	9210	9210	0
366	20230711	135900	186586380	9210	9210	9210	9210	0
367	20230711	135800	186586380	9210	9210	9210	9210	0
368	20230711	135700	186586380	9210	9210	9210	9210	50
369	20230711	135600	186125880	9210	9210	9210	9210	2
370	20230711	135500	186107460	9200	9200	9200	9200	0
371	20230711	135400	186107460	9200	9200	9200	9200	0
372	20230711	135300	186107460	9200	9200	9200	9200	0
373	20230711	135200	186107460	9200	9200	9200	9200	0
374	20230711	135100	186107460	9200	9200	9200	9200	0
375	20230711	135000	186107460	9200	9200	9200	9200	0
376	20230711	134900	186107460	9200	9200	9200	9200	0
377	20230711	134800	186107460	9200	9200	9200	9200	0
378	20230711	134700	186107460	9200	9200	9200	9200	0
379	20230711	134600	186107460	9200	9200	9200	9200	0
380	20230711	134500	186107460	9200	9200	9200	9200	0
381	20230711	134400	186107460	9200	9200	9200	9200	0
382	20230711	134300	186107460	9200	9200	9200	9200	109
383	20230711	134200	185104660	9200	9200	9200	9200	10
384	20230711	134100	185012660	9200	9200	9200	9200	21
385	20230711	134000	184819460	9200	9200	9200	9200	0
386	20230711	133900	184819460	9200	9200	9200	9200	152
387	20230711	133800	183421060	9210	9200	9210	9200	205
388	20230711	133700	181534990	9210	9210	9210	9210	0
389	20230711	133600	181534990	9210	9210	9210	9210	0
390	20230711	133500	181534990	9210	9210	9210	9210	0
391	20230711	133400	181534990	9210	9210	9210	9210	0
392	20230711	133300	181534990	9210	9210	9210	9210	0
393	20230711	133200	181534990	9210	9210	9210	9210	0
394	20230711	133100	181534990	9210	9210	9210	9210	0
395	20230711	133000	181534990	9210	9210	9210	9210	0
396	20230711	132900	181534990	9210	9210	9210	9210	0
397	20230711	132800	181534990	9210	9210	9210	9210	0
398	20230711	132700	181534990	9210	9210	9210	9210	0
399	20230711	132600	181534990	9210	9210	9210	9210	0
400	20230711	132500	181534990	9210	9210	9210	9210	0
401	20230711	132400	181534990	9210	9210	9210	9210	16
402	20230711	132300	181387630	9210	9200	9210	9200	453
403	20230711	132200	177220020	9200	9200	9200	9200	0
404	20230711	132100	177220020	9200	9200	9200	9200	4
405	20230711	132000	177183220	9190	9190	9190	9190	0
406	20230711	131900	177183220	9190	9190	9190	9190	0
407	20230711	131800	177183220	9190	9190	9190	9190	0
408	20230711	131700	177183220	9190	9190	9190	9190	0
409	20230711	131600	177183220	9190	9190	9190	9190	2
410	20230711	131500	177164840	9220	9220	9220	9220	0
411	20230711	131400	177164840	9220	9220	9220	9220	0
412	20230711	131300	177164840	9220	9220	9220	9220	5
413	20230711	131200	177118740	9220	9220	9220	9220	0
414	20230711	131100	177118740	9220	9220	9220	9220	1
415	20230711	131000	177109520	9220	9220	9220	9220	0
416	20230711	130900	177109520	9220	9220	9220	9220	0
417	20230711	130800	177109520	9220	9190	9220	9190	4
418	20230711	130700	177072730	9190	9190	9190	9190	0
419	20230711	130600	177072730	9190	9190	9190	9190	54
420	20230711	130500	176576470	9190	9190	9190	9190	1
421	20230711	130400	176567280	9190	9190	9190	9190	281
422	20230711	130300	173984890	9190	9190	9190	9190	150
423	20230711	130200	172606390	9190	9190	9190	9190	21
424	20230711	130100	172413400	9180	9180	9180	9180	102
425	20230711	130000	171477040	9180	9180	9180	9180	276
426	20230711	125900	168943360	9180	9190	9190	9180	145
427	20230711	125800	167611310	9190	9200	9200	9190	113
428	20230711	125700	166572710	9210	9210	9210	9210	15
429	20230711	125600	166434560	9210	9210	9210	9210	42
430	20230711	125500	166047740	9220	9220	9220	9220	0
431	20230711	125400	166047740	9220	9220	9220	9220	0
432	20230711	125300	166047740	9220	9220	9220	9220	0
433	20230711	125200	166047740	9220	9220	9220	9220	0
434	20230711	125100	166047740	9220	9220	9220	9220	0
435	20230711	125000	166047740	9220	9220	9220	9220	0
436	20230711	124900	166047740	9220	9220	9220	9220	0
437	20230711	124800	166047740	9220	9220	9220	9220	0
438	20230711	124700	166047740	9220	9220	9220	9220	0
439	20230711	124600	166047740	9220	9220	9220	9220	0
440	20230711	124500	166047740	9220	9220	9220	9220	15
441	20230711	124400	165909440	9220	9220	9220	9220	0
442	20230711	124300	165909440	9220	9220	9220	9220	0
443	20230711	124200	165909440	9220	9220	9220	9220	4
444	20230711	124100	165872560	9220	9220	9220	9220	0
445	20230711	124000	165872560	9220	9220	9220	9220	10
446	20230711	123900	165780360	9220	9220	9220	9220	11
447	20230711	123800	165678940	9190	9190	9190	9190	0
448	20230711	123700	165678940	9190	9190	9190	9190	150
449	20230711	123600	164300440	9190	9190	9190	9190	0
450	20230711	123500	164300440	9190	9190	9190	9190	0
451	20230711	123400	164300440	9190	9190	9190	9190	1
452	20230711	123300	164291250	9190	9190	9190	9190	101
453	20230711	123200	163363060	9190	9180	9190	9180	106
454	20230711	123100	162388980	9190	9190	9190	9190	6
455	20230711	123000	162333840	9190	9190	9190	9190	28
456	20230711	122900	162076520	9200	9200	9200	9200	54
457	20230711	122800	161579720	9220	9220	9220	9220	106
458	20230711	122700	160602400	9210	9210	9210	9210	17
459	20230711	122600	160445830	9210	9210	9210	9210	5
460	20230711	122500	160399780	9210	9210	9210	9210	0
461	20230711	122400	160399780	9210	9210	9210	9210	0
462	20230711	122300	160399780	9210	9210	9210	9210	0
463	20230711	122200	160399780	9210	9210	9210	9210	0
464	20230711	122100	160399780	9210	9210	9210	9210	0
465	20230711	122000	160399780	9210	9210	9210	9210	0
466	20230711	121900	160399780	9210	9210	9210	9210	2
467	20230711	121800	160381360	9210	9210	9210	9210	0
468	20230711	121700	160381360	9210	9210	9210	9210	1
469	20230711	121600	160372150	9200	9210	9210	9200	45
470	20230711	121500	159958140	9200	9200	9200	9200	51
471	20230711	121400	159488940	9200	9200	9200	9200	30
472	20230711	121300	159212940	9200	9200	9200	9200	74
473	20230711	121200	158532140	9200	9200	9200	9200	207
474	20230711	121100	156627740	9200	9200	9200	9200	0
475	20230711	121000	156627740	9200	9200	9200	9200	2
476	20230711	120900	156609340	9210	9210	9210	9210	0
477	20230711	120800	156609340	9210	9210	9210	9210	5
478	20230711	120700	156563290	9210	9210	9210	9210	0
479	20230711	120600	156563290	9210	9210	9210	9210	0
480	20230711	120500	156563290	9210	9210	9210	9210	0
481	20230711	120400	156563290	9210	9210	9210	9210	12
482	20230711	120300	156452770	9230	9230	9230	9230	0
483	20230711	120200	156452770	9230	9210	9230	9210	101
484	20230711	120100	155521240	9200	9200	9200	9200	17
485	20230711	120000	155364840	9220	9220	9220	9220	0
486	20230711	115900	155364840	9220	9220	9220	9220	2
487	20230711	115800	155346400	9220	9220	9220	9220	0
488	20230711	115700	155346400	9220	9220	9220	9220	0
489	20230711	115600	155346400	9220	9220	9220	9220	20
490	20230711	115500	155162000	9220	9220	9220	9220	0
491	20230711	115400	155162000	9220	9220	9220	9220	0
492	20230711	115300	155162000	9220	9220	9220	9220	10
493	20230711	115200	155069800	9180	9180	9180	9180	0
494	20230711	115100	155069800	9180	9180	9180	9180	0
495	20230711	115000	155069800	9180	9180	9180	9180	15
496	20230711	114900	154932100	9180	9180	9180	9180	0
497	20230711	114800	154932100	9180	9190	9190	9180	5
498	20230711	114700	154886170	9190	9180	9190	9180	2
499	20230711	114600	154867800	9190	9200	9200	9190	595
500	20230711	114500	149398070	9200	9200	9200	9200	0
501	20230711	114400	149398070	9200	9200	9200	9200	0
502	20230711	114300	149398070	9200	9200	9200	9200	0
503	20230711	114200	149398070	9200	9200	9200	9200	0
504	20230711	114100	149398070	9200	9200	9200	9200	30
505	20230711	114000	149122070	9200	9230	9230	9200	811
506	20230711	113900	141660840	9230	9230	9230	9230	0
507	20230711	113800	141660840	9230	9230	9230	9230	0
508	20230711	113700	141660840	9230	9230	9230	9230	57
509	20230711	113600	141134730	9230	9200	9230	9200	16
510	20230711	113500	140987500	9200	9210	9210	9200	931
511	20230711	113400	132420910	9210	9210	9210	9210	0
512	20230711	113300	132420910	9210	9210	9210	9210	9
513	20230711	113200	132338020	9210	9210	9210	9210	6
514	20230711	113100	132282760	9200	9200	9200	9200	0
515	20230711	113000	132282760	9200	9200	9200	9200	0
516	20230711	112900	132282760	9200	9200	9200	9200	0
517	20230711	112800	132282760	9200	9200	9200	9200	0
518	20230711	112700	132282760	9200	9210	9210	9200	193
519	20230711	112600	130506570	9200	9200	9200	9200	0
520	20230711	112500	130506570	9200	9200	9200	9200	0
521	20230711	112400	130506570	9200	9200	9200	9200	41
522	20230711	112300	130129370	9200	9200	9200	9200	0
523	20230711	112200	130129370	9200	9200	9200	9200	1
524	20230711	112100	130120170	9200	9210	9210	9200	28
525	20230711	112000	129862550	9240	9240	9240	9240	0
526	20230711	111900	129862550	9240	9240	9240	9240	1
527	20230711	111800	129853310	9200	9200	9200	9200	0
528	20230711	111700	129853310	9200	9200	9200	9200	1
529	20230711	111600	129844110	9200	9240	9240	9200	4430
530	20230711	111500	89049230	9240	9240	9240	9240	0
531	20230711	111400	89049230	9240	9240	9240	9240	132
532	20230711	111300	87829550	9240	9240	9240	9240	0
533	20230711	111200	87829550	9240	9240	9240	9240	1
534	20230711	111100	87820310	9220	9220	9220	9220	0
535	20230711	111000	87820310	9220	9230	9230	9220	361
536	20230711	110900	84491070	9230	9230	9230	9230	0
537	20230711	110800	84491070	9230	9230	9230	9230	2
538	20230711	110700	84472610	9230	9230	9230	9230	45
539	20230711	110600	84057260	9230	9230	9230	9230	0
540	20230711	110500	84057260	9230	9230	9230	9230	4
541	20230711	110400	84020340	9240	9240	9240	9240	0
542	20230711	110300	84020340	9240	9240	9240	9240	0
543	20230711	110200	84020340	9240	9240	9240	9240	5
544	20230711	110100	83974140	9230	9230	9230	9230	0
545	20230711	110000	83974140	9230	9230	9230	9230	2
546	20230711	105900	83955680	9230	9230	9230	9230	0
547	20230711	105800	83955680	9230	9230	9230	9230	4
548	20230711	105700	83918760	9230	9230	9230	9230	0
549	20230711	105600	83918760	9230	9230	9230	9230	0
550	20230711	105500	83918760	9230	9230	9230	9230	2
551	20230711	105400	83900300	9240	9240	9240	9240	0
552	20230711	105300	83900300	9240	9240	9240	9240	0
553	20230711	105200	83900300	9240	9240	9240	9240	0
554	20230711	105100	83900300	9240	9240	9240	9240	2
555	20230711	105000	83881820	9240	9240	9240	9240	70
556	20230711	104900	83235020	9240	9240	9240	9240	0
557	20230711	104800	83235020	9240	9240	9240	9240	0
558	20230711	104700	83235020	9240	9250	9250	9240	103
559	20230711	104600	82282290	9250	9250	9250	9250	12
560	20230711	104500	82171290	9250	9250	9250	9250	28
561	20230711	104400	81912290	9250	9250	9250	9250	0
562	20230711	104300	81912290	9250	9240	9250	9240	89
563	20230711	104200	81089840	9250	9250	9250	9250	60
564	20230711	104100	80534840	9250	9250	9250	9250	0
565	20230711	104000	80534840	9250	9250	9250	9250	1
566	20230711	103900	80525590	9250	9250	9250	9250	0
567	20230711	103800	80525590	9250	9250	9250	9250	0
568	20230711	103700	80525590	9250	9250	9250	9250	0
569	20230711	103600	80525590	9250	9250	9250	9250	0
570	20230711	103500	80525590	9250	9250	9250	9250	1
571	20230711	103400	80516340	9230	9230	9230	9230	0
572	20230711	103300	80516340	9230	9230	9230	9230	0
573	20230711	103200	80516340	9230	9230	9230	9230	2
574	20230711	103100	80497880	9220	9220	9220	9220	0
575	20230711	103000	80497880	9220	9220	9220	9220	0
576	20230711	102900	80497880	9220	9220	9220	9220	0
577	20230711	102800	80497880	9220	9220	9220	9220	25
578	20230711	102700	80267380	9220	9220	9220	9220	1
579	20230711	102600	80258160	9230	9220	9230	9220	131
580	20230711	102500	79049040	9220	9220	9220	9220	0
581	20230711	102400	79049040	9220	9220	9220	9220	0
582	20230711	102300	79049040	9220	9220	9220	9220	0
583	20230711	102200	79049040	9220	9220	9220	9220	2
584	20230711	102100	79030600	9220	9220	9220	9220	0
585	20230711	102000	79030600	9220	9220	9220	9220	6
586	20230711	101900	78975280	9230	9230	9230	9230	0
587	20230711	101800	78975280	9230	9230	9230	9230	2
588	20230711	101700	78956820	9250	9230	9250	9230	30
589	20230711	101600	78679500	9230	9230	9230	9230	9
590	20230711	101500	78596430	9220	9220	9220	9220	0
591	20230711	101400	78596430	9220	9230	9230	9220	330
592	20230711	101300	75553640	9230	9240	9240	9230	5
593	20230711	101200	75507470	9230	9230	9230	9230	0
594	20230711	101100	75507470	9230	9230	9230	9230	0
595	20230711	101000	75507470	9230	9230	9230	9230	31
596	20230711	100900	75221340	9220	9220	9220	9220	0
597	20230711	100800	75221340	9220	9220	9220	9220	11
598	20230711	100700	75119920	9230	9250	9250	9230	650
599	20230711	100600	69117860	9250	9250	9250	9250	0
600	20230711	100500	69117860	9250	9250	9250	9250	0
601	20230711	100400	69117860	9250	9250	9250	9250	2
602	20230711	100300	69099360	9250	9250	9250	9250	0
603	20230711	100200	69099360	9250	9250	9250	9250	0
604	20230711	100100	69099360	9250	9250	9250	9250	76
605	20230711	100000	68396360	9260	9260	9260	9260	3
606	20230711	095900	68368580	9260	9260	9260	9260	35
607	20230711	095800	68044480	9260	9260	9260	9260	8
608	20230711	095700	67970400	9260	9260	9260	9260	1
609	20230711	095600	67961140	9260	9250	9260	9250	6
610	20230711	095500	67905590	9260	9260	9260	9260	0
611	20230711	095400	67905590	9260	9260	9260	9260	0
612	20230711	095300	67905590	9260	9260	9260	9260	30
613	20230711	095200	67627790	9250	9250	9250	9250	11
614	20230711	095100	67526040	9250	9250	9250	9250	0
615	20230711	095000	67526040	9250	9250	9250	9250	0
616	20230711	094900	67526040	9250	9250	9250	9250	13
617	20230711	094800	67405790	9260	9260	9260	9260	169
618	20230711	094700	65840850	9260	9260	9260	9260	0
619	20230711	094600	65840850	9260	9300	9300	9260	101
620	20230711	094500	64904960	9310	9310	9310	9310	0
621	20230711	094400	64904960	9310	9310	9310	9310	68
622	20230711	094300	64271880	9310	9310	9320	9310	30
623	20230711	094200	63992530	9310	9310	9310	9310	8
624	20230711	094100	63918050	9310	9310	9310	9310	5
625	20230711	094000	63871500	9320	9320	9320	9320	0
626	20230711	093900	63871500	9320	9320	9320	9320	1
627	20230711	093800	63862180	9320	9330	9330	9320	24
628	20230711	093700	63638290	9330	9330	9330	9330	10
629	20230711	093600	63544990	9330	9290	9330	9290	3031
630	20230711	093500	35313140	9290	9290	9290	9290	10
631	20230711	093400	35220240	9290	9290	9300	9290	790
632	20230711	093300	27878540	9300	9300	9300	9300	217
633	20230711	093200	25860440	9320	9330	9330	9320	4
634	20230711	093100	25823130	9300	9280	9300	9280	636
635	20230711	093000	19909140	9270	9270	9270	9270	0
636	20230711	092900	19909140	9270	9270	9270	9270	0
637	20230711	092800	19909140	9270	9260	9270	9260	580
638	20230711	092700	14533370	9240	9240	9240	9240	35
639	20230711	092600	14209970	9250	9250	9250	9250	0
640	20230711	092500	14209970	9250	9240	9250	9240	73
641	20230711	092400	13535390	9230	9230	9230	9230	0
642	20230711	092300	13535390	9230	9230	9230	9230	0
643	20230711	092200	13535390	9230	9220	9230	9220	32
644	20230711	092100	13240050	9220	9220	9220	9220	30
645	20230711	092000	12963450	9220	9240	9240	9220	129
646	20230711	091900	11773870	9240	9240	9240	9240	12
647	20230711	091800	11662990	9240	9210	9240	9210	33
648	20230711	091700	11359030	9210	9210	9210	9210	13
649	20230711	091600	11239300	9210	9210	9210	9210	0
650	20230711	091500	11239300	9210	9210	9210	9210	163
651	20230711	091400	9738070	9210	9210	9210	9210	11
652	20230711	091300	9636760	9210	9200	9210	9200	10
653	20230711	091200	9544730	9210	9210	9210	9210	33
654	20230711	091100	9240800	9210	9200	9210	9200	5
655	20230711	091000	9194760	9200	9210	9210	9200	99
656	20230711	090900	8283830	9200	9220	9220	9200	369
657	20230711	090800	4886840	9220	9220	9220	9220	43
658	20230711	090700	4490380	9250	9250	9250	9250	20
659	20230711	090600	4305380	9260	9260	9260	9260	19
660	20230711	090500	4129440	9260	9260	9260	9260	21
661	20230711	090400	3934980	9260	9260	9260	9260	1
662	20230711	090300	3925720	9270	9270	9270	9270	0
663	20230711	090200	3925720	9270	9280	9290	9270	17
664	20230711	090100	3768100	9270	9270	9270	9270	149
665	20230711	090000	2386870	9270	9200	9270	9200	259