KissMeData/187420/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	201100	194704910	4085	4085	4085	4085	1695
3	20230717	201000	194704910	4085	4085	4085	4085	0
4	20230717	200900	194704910	4085	4085	4085	4085	0
5	20230717	200800	194704910	4085	4085	4085	4085	0
6	20230717	200700	194704910	4085	4085	4085	4085	0
7	20230717	200600	194704910	4085	4085	4085	4085	0
8	20230717	200500	194704910	4085	4085	4085	4085	0
9	20230717	200400	194704910	4085	4085	4085	4085	0
10	20230717	200300	194704910	4085	4085	4085	4085	0
11	20230717	200200	194704910	4085	4085	4085	4085	0
12	20230717	200100	194704910	4085	4085	4085	4085	0
13	20230717	200000	194704910	4085	4085	4085	4085	0
14	20230717	195900	194704910	4085	4085	4085	4085	0
15	20230717	195800	194704910	4085	4085	4085	4085	0
16	20230717	195700	194704910	4085	4085	4085	4085	0
17	20230717	195600	194704910	4085	4085	4085	4085	0
18	20230717	195500	194704910	4085	4085	4085	4085	0
19	20230717	195400	194704910	4085	4085	4085	4085	0
20	20230717	195300	194704910	4085	4085	4085	4085	0
21	20230717	195200	194704910	4085	4085	4085	4085	0
22	20230717	195100	194704910	4085	4085	4085	4085	0
23	20230717	195000	194704910	4085	4085	4085	4085	0
24	20230717	194900	194704910	4085	4085	4085	4085	0
25	20230717	194800	194704910	4085	4085	4085	4085	0
26	20230717	194700	194704910	4085	4085	4085	4085	0
27	20230717	194600	194704910	4085	4085	4085	4085	0
28	20230717	194500	194704910	4085	4085	4085	4085	0
29	20230717	194400	194704910	4085	4085	4085	4085	0
30	20230717	194300	194704910	4085	4085	4085	4085	0
31	20230717	194200	194704910	4085	4085	4085	4085	0
32	20230717	194100	194704910	4085	4085	4085	4085	1695
33	20230717	194000	194704910	4085	4085	4085	4085	0
34	20230717	193900	194704910	4085	4085	4085	4085	0
35	20230717	193800	194704910	4085	4085	4085	4085	0
36	20230717	193700	194704910	4085	4085	4085	4085	0
37	20230717	193600	194704910	4085	4085	4085	4085	0
38	20230717	193500	194704910	4085	4085	4085	4085	0
39	20230717	193400	194704910	4085	4085	4085	4085	0
40	20230717	193300	194704910	4085	4085	4085	4085	0
41	20230717	193200	194704910	4085	4085	4085	4085	0
42	20230717	193100	194704910	4085	4085	4085	4085	0
43	20230717	193000	194704910	4085	4085	4085	4085	0
44	20230717	192900	194704910	4085	4085	4085	4085	0
45	20230717	192800	194704910	4085	4085	4085	4085	0
46	20230717	192700	194704910	4085	4085	4085	4085	0
47	20230717	192600	194704910	4085	4085	4085	4085	0
48	20230717	192500	194704910	4085	4085	4085	4085	0
49	20230717	192400	194704910	4085	4085	4085	4085	0
50	20230717	192300	194704910	4085	4085	4085	4085	0
51	20230717	192200	194704910	4085	4085	4085	4085	0
52	20230717	192100	194704910	4085	4085	4085	4085	0
53	20230717	192000	194704910	4085	4085	4085	4085	0
54	20230717	191900	194704910	4085	4085	4085	4085	0
55	20230717	191800	194704910	4085	4085	4085	4085	0
56	20230717	191700	194704910	4085	4085	4085	4085	0
57	20230717	191600	194704910	4085	4085	4085	4085	0
58	20230717	191500	194704910	4085	4085	4085	4085	0
59	20230717	191400	194704910	4085	4085	4085	4085	0
60	20230717	191300	194704910	4085	4085	4085	4085	0
61	20230717	191200	194704910	4085	4085	4085	4085	0
62	20230717	191100	194704910	4085	4085	4085	4085	1695
63	20230717	191000	194704910	4085	4085	4085	4085	0
64	20230717	190900	194704910	4085	4085	4085	4085	0
65	20230717	190800	194704910	4085	4085	4085	4085	0
66	20230717	190700	194704910	4085	4085	4085	4085	0
67	20230717	190600	194704910	4085	4085	4085	4085	0
68	20230717	190500	194704910	4085	4085	4085	4085	0
69	20230717	190400	194704910	4085	4085	4085	4085	0
70	20230717	190300	194704910	4085	4085	4085	4085	0
71	20230717	190200	194704910	4085	4085	4085	4085	0
72	20230717	190100	194704910	4085	4085	4085	4085	0
73	20230717	190000	194704910	4085	4085	4085	4085	0
74	20230717	185900	194704910	4085	4085	4085	4085	0
75	20230717	185800	194704910	4085	4085	4085	4085	0
76	20230717	185700	194704910	4085	4085	4085	4085	0
77	20230717	185600	194704910	4085	4085	4085	4085	0
78	20230717	185500	194704910	4085	4085	4085	4085	0
79	20230717	185400	194704910	4085	4085	4085	4085	0
80	20230717	185300	194704910	4085	4085	4085	4085	0
81	20230717	185200	194704910	4085	4085	4085	4085	0
82	20230717	185100	194704910	4085	4085	4085	4085	0
83	20230717	185000	194704910	4085	4085	4085	4085	0
84	20230717	184900	194704910	4085	4085	4085	4085	0
85	20230717	184800	194704910	4085	4085	4085	4085	0
86	20230717	184700	194704910	4085	4085	4085	4085	0
87	20230717	184600	194704910	4085	4085	4085	4085	0
88	20230717	184500	194704910	4085	4085	4085	4085	0
89	20230717	184400	194704910	4085	4085	4085	4085	0
90	20230717	184300	194704910	4085	4085	4085	4085	0
91	20230717	184200	194704910	4085	4085	4085	4085	0
92	20230717	184100	194704910	4085	4085	4085	4085	1695
93	20230717	184000	194704910	4085	4085	4085	4085	0
94	20230717	183900	194704910	4085	4085	4085	4085	0
95	20230717	183800	194704910	4085	4085	4085	4085	0
96	20230717	183700	194704910	4085	4085	4085	4085	0
97	20230717	183600	194704910	4085	4085	4085	4085	0
98	20230717	183500	194704910	4085	4085	4085	4085	0
99	20230717	183400	194704910	4085	4085	4085	4085	0
100	20230717	183300	194704910	4085	4085	4085	4085	0
101	20230717	183200	194704910	4085	4085	4085	4085	0
102	20230717	183100	194704910	4085	4085	4085	4085	0
103	20230717	183000	194704910	4085	4085	4085	4085	0
104	20230717	182900	194704910	4085	4085	4085	4085	0
105	20230717	182800	194704910	4085	4085	4085	4085	0
106	20230717	182700	194704910	4085	4085	4085	4085	0
107	20230717	182600	194704910	4085	4085	4085	4085	0
108	20230717	182500	194704910	4085	4085	4085	4085	0
109	20230717	182400	194704910	4085	4085	4085	4085	0
110	20230717	182300	194704910	4085	4085	4085	4085	0
111	20230717	182200	194704910	4085	4085	4085	4085	0
112	20230717	182100	194704910	4085	4085	4085	4085	0
113	20230717	182000	194704910	4085	4085	4085	4085	0
114	20230717	181900	194704910	4085	4085	4085	4085	0
115	20230717	181800	194704910	4085	4085	4085	4085	0
116	20230717	181700	194704910	4085	4085	4085	4085	0
117	20230717	181600	194704910	4085	4085	4085	4085	0
118	20230717	181500	194704910	4085	4085	4085	4085	0
119	20230717	181400	194704910	4085	4085	4085	4085	0
120	20230717	181300	194704910	4085	4085	4085	4085	0
121	20230717	181200	194704910	4085	4085	4085	4085	0
122	20230717	181100	194704910	4085	4085	4085	4085	1695
123	20230717	181000	194704910	4085	4085	4085	4085	0
124	20230717	180900	194704910	4085	4085	4085	4085	0
125	20230717	180800	194704910	4085	4085	4085	4085	0
126	20230717	180700	194704910	4085	4085	4085	4085	0
127	20230717	180600	194704910	4085	4085	4085	4085	0
128	20230717	180500	194704910	4085	4085	4085	4085	0
129	20230717	180400	194704910	4085	4085	4085	4085	0
130	20230717	180300	194704910	4085	4085	4085	4085	0
131	20230717	180200	194704910	4085	4085	4085	4085	0
132	20230717	180100	194704910	4085	4085	4085	4085	0
133	20230717	180000	194704910	4085	4085	4085	4085	0
134	20230717	175900	194704910	4085	4085	4085	4085	0
135	20230717	175800	194704910	4085	4085	4085	4085	0
136	20230717	175700	194704910	4085	4085	4085	4085	0
137	20230717	175600	194704910	4085	4085	4085	4085	0
138	20230717	175500	194704910	4085	4085	4085	4085	0
139	20230717	175400	194704910	4085	4085	4085	4085	0
140	20230717	175300	194704910	4085	4085	4085	4085	0
141	20230717	175200	194704910	4085	4085	4085	4085	0
142	20230717	175100	194704910	4085	4085	4085	4085	0
143	20230717	175000	194704910	4085	4085	4085	4085	0
144	20230717	174900	194704910	4085	4085	4085	4085	0
145	20230717	174800	194704910	4085	4085	4085	4085	0
146	20230717	174700	194704910	4085	4085	4085	4085	0
147	20230717	174600	194704910	4085	4085	4085	4085	0
148	20230717	174500	194704910	4085	4085	4085	4085	0
149	20230717	174400	194704910	4085	4085	4085	4085	0
150	20230717	174300	194704910	4085	4085	4085	4085	0
151	20230717	174200	194704910	4085	4085	4085	4085	0
152	20230717	174100	194704910	4085	4085	4085	4085	1695
153	20230717	174000	194704910	4085	4085	4085	4085	0
154	20230717	173900	194704910	4085	4085	4085	4085	0
155	20230717	173800	194704910	4085	4085	4085	4085	0
156	20230717	173700	194704910	4085	4085	4085	4085	0
157	20230717	173600	194704910	4085	4085	4085	4085	0
158	20230717	173500	194704910	4085	4085	4085	4085	0
159	20230717	173400	194704910	4085	4085	4085	4085	0
160	20230717	173300	194704910	4085	4085	4085	4085	0
161	20230717	173200	194704910	4085	4085	4085	4085	0
162	20230717	173100	194704910	4085	4085	4085	4085	0
163	20230717	173000	194704910	4085	4085	4085	4085	0
164	20230717	172900	194704910	4085	4085	4085	4085	0
165	20230717	172800	194704910	4085	4085	4085	4085	0
166	20230717	172700	194704910	4085	4085	4085	4085	0
167	20230717	172600	194704910	4085	4085	4085	4085	0
168	20230717	172500	194704910	4085	4085	4085	4085	0
169	20230717	172400	194704910	4085	4085	4085	4085	0
170	20230717	172300	194704910	4085	4085	4085	4085	0
171	20230717	172200	194704910	4085	4085	4085	4085	0
172	20230717	172100	194704910	4085	4085	4085	4085	0
173	20230717	172000	194704910	4085	4085	4085	4085	0
174	20230717	171900	194704910	4085	4085	4085	4085	0
175	20230717	171800	194704910	4085	4085	4085	4085	0
176	20230717	171700	194704910	4085	4085	4085	4085	0
177	20230717	171600	194704910	4085	4085	4085	4085	0
178	20230717	171500	194704910	4085	4085	4085	4085	0
179	20230717	171400	194704910	4085	4085	4085	4085	0
180	20230717	171300	194704910	4085	4085	4085	4085	0
181	20230717	171200	194704910	4085	4085	4085	4085	0
182	20230717	171100	194704910	4085	4085	4085	4085	1695
183	20230717	171000	194704910	4085	4085	4085	4085	0
184	20230717	170900	194704910	4085	4085	4085	4085	0
185	20230717	170800	194704910	4085	4085	4085	4085	0
186	20230717	170700	194704910	4085	4085	4085	4085	0
187	20230717	170600	194704910	4085	4085	4085	4085	0
188	20230717	170500	194704910	4085	4085	4085	4085	0
189	20230717	170400	194704910	4085	4085	4085	4085	0
190	20230717	170300	194704910	4085	4085	4085	4085	0
191	20230717	170200	194704910	4085	4085	4085	4085	0
192	20230717	170100	194704910	4085	4085	4085	4085	0
193	20230717	170000	194704910	4085	4085	4085	4085	0
194	20230717	165900	194704910	4085	4085	4085	4085	0
195	20230717	165800	194704910	4085	4085	4085	4085	0
196	20230717	165700	194704910	4085	4085	4085	4085	0
197	20230717	165600	194704910	4085	4085	4085	4085	0
198	20230717	165500	194704910	4085	4085	4085	4085	0
199	20230717	165400	194704910	4085	4085	4085	4085	0
200	20230717	165300	194704910	4085	4085	4085	4085	0
201	20230717	165200	194704910	4085	4085	4085	4085	0
202	20230717	165100	194704910	4085	4085	4085	4085	0
203	20230717	165000	194704910	4085	4085	4085	4085	0
204	20230717	164900	194704910	4085	4085	4085	4085	0
205	20230717	164800	194704910	4085	4085	4085	4085	0
206	20230717	164700	194704910	4085	4085	4085	4085	0
207	20230717	164600	194704910	4085	4085	4085	4085	0
208	20230717	164500	194704910	4085	4085	4085	4085	0
209	20230717	164400	194704910	4085	4085	4085	4085	0
210	20230717	164300	194704910	4085	4085	4085	4085	0
211	20230717	164200	194704910	4085	4085	4085	4085	0
212	20230717	164100	194704910	4085	4085	4085	4085	1695
213	20230717	164000	194704910	4085	4085	4085	4085	0
214	20230717	163900	194704910	4085	4085	4085	4085	0
215	20230717	163800	194704910	4085	4085	4085	4085	0
216	20230717	163700	194704910	4085	4085	4085	4085	0
217	20230717	163600	194704910	4085	4085	4085	4085	0
218	20230717	163500	194704910	4085	4085	4085	4085	0
219	20230717	163400	194704910	4085	4085	4085	4085	0
220	20230717	163300	194704910	4085	4085	4085	4085	0
221	20230717	163200	194704910	4085	4085	4085	4085	0
222	20230717	163100	194704910	4085	4085	4085	4085	0
223	20230717	163000	194704910	4085	4085	4085	4085	0
224	20230717	162900	194704910	4085	4085	4085	4085	0
225	20230717	162800	194704910	4085	4085	4085	4085	0
226	20230717	162700	194704910	4085	4085	4085	4085	0
227	20230717	162600	194704910	4085	4085	4085	4085	0
228	20230717	162500	194704910	4085	4085	4085	4085	0
229	20230717	162400	194704910	4085	4085	4085	4085	0
230	20230717	162300	194704910	4085	4085	4085	4085	0
231	20230717	162200	194704910	4085	4085	4085	4085	0
232	20230717	162100	194704910	4085	4085	4085	4085	0
233	20230717	162000	194704910	4085	4085	4085	4085	0
234	20230717	161900	194704910	4085	4085	4085	4085	0
235	20230717	161800	194704910	4085	4085	4085	4085	0
236	20230717	161700	194704910	4085	4085	4085	4085	0
237	20230717	161600	194704910	4085	4085	4085	4085	0
238	20230717	161500	194704910	4085	4085	4085	4085	0
239	20230717	161400	194704910	4085	4085	4085	4085	0
240	20230717	161300	194704910	4085	4085	4085	4085	0
241	20230717	161200	194704910	4085	4085	4085	4085	0
242	20230717	161100	194704910	4085	4085	4085	4085	1695
243	20230717	161000	194704910	4085	4085	4085	4085	0
244	20230717	160900	194704910	4085	4085	4085	4085	0
245	20230717	160800	194704910	4085	4085	4085	4085	0
246	20230717	160700	194704910	4085	4085	4085	4085	0
247	20230717	160600	194704910	4085	4085	4085	4085	0
248	20230717	160500	194704910	4085	4085	4085	4085	0
249	20230717	160400	194704910	4085	4085	4085	4085	0
250	20230717	160300	194704910	4085	4085	4085	4085	0
251	20230717	160200	194704910	4085	4085	4085	4085	0
252	20230717	160100	194704910	4085	4085	4085	4085	0
253	20230717	160000	194704910	4085	4085	4085	4085	0
254	20230717	155900	194704910	4085	4085	4085	4085	0
255	20230717	155800	194704910	4085	4085	4085	4085	0
256	20230717	155700	194704910	4085	4085	4085	4085	0
257	20230717	155600	194704910	4085	4085	4085	4085	0
258	20230717	155500	194704910	4085	4085	4085	4085	0
259	20230717	155400	194704910	4085	4085	4085	4085	0
260	20230717	155300	194704910	4085	4085	4085	4085	0
261	20230717	155200	194704910	4085	4085	4085	4085	0
262	20230717	155100	194704910	4085	4085	4085	4085	0
263	20230717	155000	194704910	4085	4085	4085	4085	0
264	20230717	154900	194704910	4085	4085	4085	4085	0
265	20230717	154800	194704910	4085	4085	4085	4085	0
266	20230717	154700	194704910	4085	4085	4085	4085	0
267	20230717	154600	194704910	4085	4085	4085	4085	0
268	20230717	154500	194704910	4085	4085	4085	4085	0
269	20230717	154400	194704910	4085	4085	4085	4085	0
270	20230717	154300	194704910	4085	4085	4085	4085	0
271	20230717	154200	194704910	4085	4085	4085	4085	0
272	20230717	154100	194704910	4085	4085	4085	4085	1695
273	20230717	154000	194704910	4085	4085	4085	4085	0
274	20230717	153900	194704910	4085	4085	4085	4085	0
275	20230717	153800	194704910	4085	4085	4085	4085	0
276	20230717	153700	194704910	4085	4085	4085	4085	0
277	20230717	153600	194704910	4085	4085	4085	4085	0
278	20230717	153500	194704910	4085	4085	4085	4085	0
279	20230717	153400	194704910	4085	4085	4085	4085	0
280	20230717	153300	194704910	4085	4085	4085	4085	0
281	20230717	153200	194704910	4085	4085	4085	4085	0
282	20230717	153100	194704910	4085	4085	4085	4085	0
283	20230717	153000	194704910	4085	4085	4085	4085	1695
284	20230717	152900	187780835	4125	4125	4125	4125	0
285	20230717	152800	187780835	4125	4125	4125	4125	0
286	20230717	152700	187780835	4125	4125	4125	4125	0
287	20230717	152600	187780835	4125	4125	4125	4125	0
288	20230717	152500	187780835	4125	4125	4125	4125	0
289	20230717	152400	187780835	4125	4125	4125	4125	0
290	20230717	152300	187780835	4125	4125	4125	4125	0
291	20230717	152200	187780835	4125	4125	4125	4125	0
292	20230717	152100	187780835	4125	4125	4125	4125	0
293	20230717	152000	187780835	4125	4125	4125	4125	0
294	20230717	151900	187780835	4125	4125	4125	4125	0
295	20230717	151800	187780835	4125	4125	4125	4125	0
296	20230717	151700	187780835	4125	4125	4125	4125	0
297	20230717	151600	187780835	4125	4125	4125	4125	1
298	20230717	151500	187776710	4090	4100	4100	4090	3000
299	20230717	151400	175498610	4110	4110	4110	4110	99
300	20230717	151300	175091720	4110	4110	4110	4110	0
301	20230717	151200	175091720	4110	4110	4110	4110	101
302	20230717	151100	174676610	4110	4110	4110	4110	0
303	20230717	151000	174676610	4110	4110	4110	4110	16
304	20230717	150900	174610850	4120	4120	4120	4120	432
305	20230717	150800	172831010	4120	4120	4120	4120	7
306	20230717	150700	172802170	4120	4120	4120	4120	0
307	20230717	150600	172802170	4120	4120	4120	4120	0
308	20230717	150500	172802170	4120	4120	4120	4120	33
309	20230717	150400	172666210	4120	4120	4120	4120	0
310	20230717	150300	172666210	4120	4120	4120	4120	0
311	20230717	150200	172666210	4120	4120	4120	4120	0
312	20230717	150100	172666210	4120	4120	4120	4120	0
313	20230717	150000	172666210	4120	4120	4120	4120	0
314	20230717	145900	172666210	4120	4120	4120	4120	0
315	20230717	145800	172666210	4120	4120	4120	4120	1
316	20230717	145700	172662090	4090	4090	4090	4090	0
317	20230717	145600	172662090	4090	4090	4090	4090	0
318	20230717	145500	172662090	4090	4090	4090	4090	0
319	20230717	145400	172662090	4090	4095	4095	4090	3000
320	20230717	145300	160391425	4110	4110	4110	4110	0
321	20230717	145200	160391425	4110	4110	4110	4110	0
322	20230717	145100	160391425	4110	4110	4110	4110	0
323	20230717	145000	160391425	4110	4110	4110	4110	0
324	20230717	144900	160391425	4110	4110	4110	4110	0
325	20230717	144800	160391425	4110	4110	4110	4100	1041
326	20230717	144700	156122910	4115	4115	4115	4115	0
327	20230717	144600	156122910	4115	4125	4125	4115	3
328	20230717	144500	156110550	4125	4125	4125	4125	0
329	20230717	144400	156110550	4125	4125	4125	4125	7
330	20230717	144300	156081675	4125	4125	4125	4125	0
331	20230717	144200	156081675	4125	4125	4125	4125	0
332	20230717	144100	156081675	4125	4125	4125	4125	0
333	20230717	144000	156081675	4125	4125	4125	4125	0
334	20230717	143900	156081675	4125	4125	4125	4125	0
335	20230717	143800	156081675	4125	4125	4125	4125	0
336	20230717	143700	156081675	4125	4125	4125	4125	0
337	20230717	143600	156081675	4125	4125	4125	4125	16
338	20230717	143500	156015675	4125	4125	4125	4125	0
339	20230717	143400	156015675	4125	4125	4125	4125	0
340	20230717	143300	156015675	4125	4125	4125	4125	0
341	20230717	143200	156015675	4125	4125	4125	4125	0
342	20230717	143100	156015675	4125	4125	4125	4125	0
343	20230717	143000	156015675	4125	4125	4125	4125	0
344	20230717	142900	156015675	4125	4125	4125	4125	0
345	20230717	142800	156015675	4125	4125	4125	4125	0
346	20230717	142700	156015675	4125	4125	4125	4125	22
347	20230717	142600	155924925	4125	4125	4125	4125	0
348	20230717	142500	155924925	4125	4125	4125	4125	0
349	20230717	142400	155924925	4125	4125	4125	4125	0
350	20230717	142300	155924925	4125	4125	4125	4125	0
351	20230717	142200	155924925	4125	4125	4125	4125	0
352	20230717	142100	155924925	4125	4125	4125	4125	0
353	20230717	142000	155924925	4125	4125	4125	4125	0
354	20230717	141900	155924925	4125	4125	4125	4125	0
355	20230717	141800	155924925	4125	4125	4125	4125	0
356	20230717	141700	155924925	4125	4125	4125	4125	0
357	20230717	141600	155924925	4125	4125	4125	4125	0
358	20230717	141500	155924925	4125	4125	4125	4125	1
359	20230717	141400	155920800	4100	4100	4100	4100	0
360	20230717	141300	155920800	4100	4100	4100	4100	0
361	20230717	141200	155920800	4100	4100	4100	4100	0
362	20230717	141100	155920800	4100	4100	4100	4100	0
363	20230717	141000	155920800	4100	4100	4100	4100	30
364	20230717	140900	155797800	4090	4090	4090	4090	0
365	20230717	140800	155797800	4090	4115	4115	4090	200
366	20230717	140700	154977590	4150	4150	4150	4150	0
367	20230717	140600	154977590	4150	4150	4150	4150	0
368	20230717	140500	154977590	4150	4150	4150	4150	0
369	20230717	140400	154977590	4150	4140	4150	4140	13
370	20230717	140300	154923715	4145	4145	4145	4145	0
371	20230717	140200	154923715	4145	4145	4145	4145	0
372	20230717	140100	154923715	4145	4145	4145	4145	0
373	20230717	140000	154923715	4145	4145	4145	4145	100
374	20230717	135900	154509215	4150	4150	4150	4150	0
375	20230717	135800	154509215	4150	4150	4150	4150	0
376	20230717	135700	154509215	4150	4150	4150	4150	0
377	20230717	135600	154509215	4150	4150	4150	4150	0
378	20230717	135500	154509215	4150	4150	4150	4150	0
379	20230717	135400	154509215	4150	4150	4150	4150	0
380	20230717	135300	154509215	4150	4150	4150	4150	0
381	20230717	135200	154509215	4150	4150	4150	4150	0
382	20230717	135100	154509215	4150	4150	4150	4150	0
383	20230717	135000	154509215	4150	4150	4150	4150	1
384	20230717	134900	154505065	4145	4145	4145	4145	0
385	20230717	134800	154505065	4145	4145	4145	4145	0
386	20230717	134700	154505065	4145	4145	4145	4145	198
387	20230717	134600	153684355	4150	4150	4150	4150	0
388	20230717	134500	153684355	4150	4150	4150	4150	0
389	20230717	134400	153684355	4150	4150	4150	4150	0
390	20230717	134300	153684355	4150	4150	4150	4150	0
391	20230717	134200	153684355	4150	4150	4150	4150	0
392	20230717	134100	153684355	4150	4150	4150	4150	0
393	20230717	134000	153684355	4150	4150	4150	4150	0
394	20230717	133900	153684355	4150	4150	4150	4150	0
395	20230717	133800	153684355	4150	4150	4150	4150	0
396	20230717	133700	153684355	4150	4150	4150	4150	0
397	20230717	133600	153684355	4150	4150	4150	4150	0
398	20230717	133500	153684355	4150	4150	4150	4150	101
399	20230717	133400	153265205	4140	4140	4140	4140	0
400	20230717	133300	153265205	4140	4145	4150	4140	103
401	20230717	133200	152838030	4150	4150	4150	4150	0
402	20230717	133100	152838030	4150	4150	4150	4150	0
403	20230717	133000	152838030	4150	4150	4150	4150	0
404	20230717	132900	152838030	4150	4150	4150	4150	0
405	20230717	132800	152838030	4150	4150	4150	4150	0
406	20230717	132700	152838030	4150	4150	4150	4150	0
407	20230717	132600	152838030	4150	4150	4150	4150	0
408	20230717	132500	152838030	4150	4150	4150	4150	0
409	20230717	132400	152838030	4150	4150	4150	4150	0
410	20230717	132300	152838030	4150	4150	4150	4150	0
411	20230717	132200	152838030	4150	4150	4150	4150	0
412	20230717	132100	152838030	4150	4150	4150	4150	0
413	20230717	132000	152838030	4150	4150	4150	4150	0
414	20230717	131900	152838030	4150	4150	4150	4150	0
415	20230717	131800	152838030	4150	4150	4150	4150	0
416	20230717	131700	152838030	4150	4150	4150	4150	0
417	20230717	131600	152838030	4150	4150	4150	4150	0
418	20230717	131500	152838030	4150	4150	4150	4150	0
419	20230717	131400	152838030	4150	4150	4150	4150	0
420	20230717	131300	152838030	4150	4150	4150	4150	0
421	20230717	131200	152838030	4150	4150	4150	4150	0
422	20230717	131100	152838030	4150	4150	4150	4150	0
423	20230717	131000	152838030	4150	4145	4150	4145	181
424	20230717	130900	152087780	4130	4130	4130	4130	278
425	20230717	130800	150939640	4120	4105	4120	4105	1129
426	20230717	130700	146302000	4105	4100	4105	4070	2002
427	20230717	130600	138148310	4095	4095	4095	4095	332
428	20230717	130500	136788770	4085	4085	4085	4085	0
429	20230717	130400	136788770	4085	4085	4085	4085	20
430	20230717	130300	136707070	4095	4095	4095	4095	0
431	20230717	130200	136707070	4095	4085	4095	4085	50
432	20230717	130100	136502535	4085	4085	4085	4085	3
433	20230717	130000	136490280	4085	4085	4085	4085	0
434	20230717	125900	136490280	4085	4080	4085	4080	51
435	20230717	125800	136282195	4080	4080	4080	4080	0
436	20230717	125700	136282195	4080	4080	4080	4080	0
437	20230717	125600	136282195	4080	4080	4080	4080	0
438	20230717	125500	136282195	4080	4080	4080	4080	0
439	20230717	125400	136282195	4080	4080	4080	4080	0
440	20230717	125300	136282195	4080	4080	4080	4080	0
441	20230717	125200	136282195	4080	4080	4080	4080	0
442	20230717	125100	136282195	4080	4080	4080	4080	0
443	20230717	125000	136282195	4080	4080	4080	4080	13
444	20230717	124900	136229155	4075	4075	4075	4075	0
445	20230717	124800	136229155	4075	4080	4080	4075	349
446	20230717	124700	134805425	4070	4070	4070	4070	0
447	20230717	124600	134805425	4070	4070	4070	4070	0
448	20230717	124500	134805425	4070	4070	4070	4070	554
449	20230717	124400	132550645	4080	4080	4080	4080	0
450	20230717	124300	132550645	4080	4080	4080	4080	1
451	20230717	124200	132546565	4050	4050	4050	4050	0
452	20230717	124100	132546565	4050	4050	4050	4050	0
453	20230717	124000	132546565	4050	4050	4050	4050	0
454	20230717	123900	132546565	4050	4080	4080	4050	2002
455	20230717	123800	124438400	4080	4055	4080	4050	1001
456	20230717	123700	120383740	4085	4085	4085	4085	1
457	20230717	123600	120379655	4050	4055	4055	4050	500
458	20230717	123500	118354250	4080	4060	4080	4055	485
459	20230717	123400	116382985	4050	4075	4075	4050	2000
460	20230717	123300	108276765	4085	4080	4085	4080	350
461	20230717	123200	106848570	4060	4060	4060	4060	0
462	20230717	123100	106848570	4060	4080	4080	4060	776
463	20230717	123000	103687255	4080	4070	4080	4060	1801
464	20230717	122900	96373370	4065	4070	4070	4065	318
465	20230717	122800	95080475	4060	4060	4060	4060	0
466	20230717	122700	95080475	4060	4090	4090	4060	1250
467	20230717	122600	89993600	4100	4100	4100	4100	0
468	20230717	122500	89993600	4100	4100	4100	4100	433
469	20230717	122400	88218300	4100	4100	4100	4100	0
470	20230717	122300	88218300	4100	4100	4100	4100	0
471	20230717	122200	88218300	4100	4100	4100	4100	0
472	20230717	122100	88218300	4100	4100	4100	4100	0
473	20230717	122000	88218300	4100	4100	4100	4100	0
474	20230717	121900	88218300	4100	4100	4100	4100	0
475	20230717	121800	88218300	4100	4100	4100	4100	0
476	20230717	121700	88218300	4100	4100	4100	4100	0
477	20230717	121600	88218300	4100	4100	4100	4100	0
478	20230717	121500	88218300	4100	4100	4100	4100	0
479	20230717	121400	88218300	4100	4100	4100	4100	0
480	20230717	121300	88218300	4100	4100	4100	4100	0
481	20230717	121200	88218300	4100	4100	4100	4100	0
482	20230717	121100	88218300	4100	4100	4100	4100	0
483	20230717	121000	88218300	4100	4100	4100	4100	20
484	20230717	120900	88136300	4100	4100	4100	4100	0
485	20230717	120800	88136300	4100	4100	4100	4100	0
486	20230717	120700	88136300	4100	4100	4100	4100	0
487	20230717	120600	88136300	4100	4100	4100	4100	0
488	20230717	120500	88136300	4100	4100	4100	4100	0
489	20230717	120400	88136300	4100	4100	4100	4100	1
490	20230717	120300	88132200	4090	4090	4090	4090	120
491	20230717	120200	87641400	4100	4100	4100	4100	0
492	20230717	120100	87641400	4100	4100	4100	4100	0
493	20230717	120000	87641400	4100	4100	4100	4100	0
494	20230717	115900	87641400	4100	4100	4100	4100	0
495	20230717	115800	87641400	4100	4100	4100	4100	0
496	20230717	115700	87641400	4100	4100	4100	4100	0
497	20230717	115600	87641400	4100	4100	4100	4100	0
498	20230717	115500	87641400	4100	4100	4100	4100	0
499	20230717	115400	87641400	4100	4100	4100	4100	0
500	20230717	115300	87641400	4100	4100	4100	4100	0
501	20230717	115200	87641400	4100	4100	4100	4100	0
502	20230717	115100	87641400	4100	4090	4100	4090	171
503	20230717	115000	86942000	4090	4090	4090	4090	2
504	20230717	114900	86933820	4090	4090	4090	4090	0
505	20230717	114800	86933820	4090	4090	4090	4090	0
506	20230717	114700	86933820	4090	4090	4090	4090	0
507	20230717	114600	86933820	4090	4090	4090	4090	3
508	20230717	114500	86921550	4100	4100	4100	4100	0
509	20230717	114400	86921550	4100	4100	4100	4100	25
510	20230717	114300	86819050	4100	4100	4100	4100	20
511	20230717	114200	86737050	4100	4100	4100	4100	0
512	20230717	114100	86737050	4100	4100	4100	4100	0
513	20230717	114000	86737050	4100	4100	4100	4100	1
514	20230717	113900	86732950	4100	4100	4100	4100	0
515	20230717	113800	86732950	4100	4100	4100	4100	1
516	20230717	113700	86728850	4100	4100	4100	4100	1
517	20230717	113600	86724750	4090	4090	4090	4090	300
518	20230717	113500	85497750	4100	4090	4100	4090	21
519	20230717	113400	85411850	4090	4090	4090	4090	1
520	20230717	113300	85407760	4070	4070	4075	4070	190
521	20230717	113200	84634430	4070	4070	4070	4070	0
522	20230717	113100	84634430	4070	4070	4070	4070	0
523	20230717	113000	84634430	4070	4070	4070	4070	0
524	20230717	112900	84634430	4070	4070	4070	4070	0
525	20230717	112800	84634430	4070	4070	4070	4070	0
526	20230717	112700	84634430	4070	4070	4070	4070	0
527	20230717	112600	84634430	4070	4070	4070	4070	0
528	20230717	112500	84634430	4070	4070	4070	4070	0
529	20230717	112400	84634430	4070	4070	4070	4070	0
530	20230717	112300	84634430	4070	4070	4070	4070	21
531	20230717	112200	84548960	4060	4075	4075	4060	197
532	20230717	112100	83749125	4070	4070	4070	4070	0
533	20230717	112000	83749125	4070	4065	4070	4060	219
534	20230717	111900	82859915	4060	4060	4060	4060	0
535	20230717	111800	82859915	4060	4060	4060	4060	0
536	20230717	111700	82859915	4060	4080	4080	4060	120
537	20230717	111600	82371605	4090	4090	4090	4090	0
538	20230717	111500	82371605	4090	4090	4090	4090	0
539	20230717	111400	82371605	4090	4090	4090	4090	0
540	20230717	111300	82371605	4090	4090	4090	4090	0
541	20230717	111200	82371605	4090	4090	4090	4090	17
542	20230717	111100	82302075	4090	4090	4090	4090	10
543	20230717	111000	82261175	4090	4090	4090	4090	0
544	20230717	110900	82261175	4090	4090	4090	4090	25
545	20230717	110800	82158925	4090	4090	4090	4090	1
546	20230717	110700	82154835	4095	4095	4095	4095	1
547	20230717	110600	82150740	4095	4095	4095	4095	1
548	20230717	110500	82146645	4095	4100	4100	4090	3
549	20230717	110400	82134360	4100	4100	4100	4100	0
550	20230717	110300	82134360	4100	4100	4100	4100	0
551	20230717	110200	82134360	4100	4100	4100	4100	25
552	20230717	110100	82031860	4075	4075	4075	4075	500
553	20230717	110000	79994360	4100	4100	4100	4100	0
554	20230717	105900	79994360	4100	4100	4100	4100	0
555	20230717	105800	79994360	4100	4100	4100	4100	0
556	20230717	105700	79994360	4100	4100	4100	4100	0
557	20230717	105600	79994360	4100	4100	4100	4100	0
558	20230717	105500	79994360	4100	4100	4100	4100	0
559	20230717	105400	79994360	4100	4100	4100	4100	0
560	20230717	105300	79994360	4100	4100	4100	4100	0
561	20230717	105200	79994360	4100	4100	4100	4100	14
562	20230717	105100	79936960	4100	4100	4100	4100	10
563	20230717	105000	79895960	4100	4100	4100	4100	0
564	20230717	104900	79895960	4100	4100	4100	4100	0
565	20230717	104800	79895960	4100	4085	4100	4050	1066
566	20230717	104700	75571955	4100	4095	4100	4095	10
567	20230717	104600	75530970	4100	4100	4100	4100	0
568	20230717	104500	75530970	4100	4100	4100	4100	100
569	20230717	104400	75120970	4100	4100	4100	4100	0
570	20230717	104300	75120970	4100	4100	4100	4100	1
571	20230717	104200	75116870	4110	4110	4110	4110	6
572	20230717	104100	75092210	4110	4110	4110	4110	0
573	20230717	104000	75092210	4110	4110	4110	4110	0
574	20230717	103900	75092210	4110	4110	4110	4110	0
575	20230717	103800	75092210	4110	4110	4110	4110	0
576	20230717	103700	75092210	4110	4110	4110	4110	0
577	20230717	103600	75092210	4110	4110	4110	4110	0
578	20230717	103500	75092210	4110	4110	4110	4110	187
579	20230717	103400	74323640	4115	4115	4115	4115	1
580	20230717	103300	74319525	4115	4115	4115	4115	0
581	20230717	103200	74319525	4115	4115	4115	4115	0
582	20230717	103100	74319525	4115	4115	4115	4115	0
583	20230717	103000	74319525	4115	4115	4115	4115	0
584	20230717	102900	74319525	4115	4115	4115	4110	213
585	20230717	102800	73443095	4115	4115	4115	4115	0
586	20230717	102700	73443095	4115	4115	4115	4115	0
587	20230717	102600	73443095	4115	4115	4115	4115	0
588	20230717	102500	73443095	4115	4115	4115	4115	0
589	20230717	102400	73443095	4115	4110	4115	4110	31
590	20230717	102300	73315680	4110	4110	4110	4110	0
591	20230717	102200	73315680	4110	4110	4110	4110	0
592	20230717	102100	73315680	4110	4110	4110	4110	0
593	20230717	102000	73315680	4110	4110	4110	4110	0
594	20230717	101900	73315680	4110	4110	4110	4110	0
595	20230717	101800	73315680	4110	4110	4110	4110	9
596	20230717	101700	73278690	4110	4105	4110	4105	21
597	20230717	101600	73192430	4060	4060	4060	4060	0
598	20230717	101500	73192430	4060	4060	4060	4060	0
599	20230717	101400	73192430	4060	4100	4100	4060	400
600	20230717	101300	71564860	4100	4100	4100	4100	0
601	20230717	101200	71564860	4100	4100	4100	4100	0
602	20230717	101100	71564860	4100	4100	4100	4100	0
603	20230717	101000	71564860	4100	4100	4100	4100	0
604	20230717	100900	71564860	4100	4100	4100	4100	0
605	20230717	100800	71564860	4100	4100	4100	4100	0
606	20230717	100700	71564860	4100	4100	4100	4100	0
607	20230717	100600	71564860	4100	4100	4100	4100	0
608	20230717	100500	71564860	4100	4100	4100	4100	150
609	20230717	100400	70949860	4100	4100	4100	4100	0
610	20230717	100300	70949860	4100	4100	4100	4100	0
611	20230717	100200	70949860	4100	4100	4100	4100	1
612	20230717	100100	70945760	4105	4105	4105	4105	196
613	20230717	100000	70141180	4105	4105	4105	4105	0
614	20230717	095900	70141180	4105	4105	4105	4105	0
615	20230717	095800	70141180	4105	4105	4105	4105	0
616	20230717	095700	70141180	4105	4105	4105	4105	28
617	20230717	095600	70026240	4105	4105	4105	4105	0
618	20230717	095500	70026240	4105	4105	4105	4105	0
619	20230717	095400	70026240	4105	4105	4105	4105	0
620	20230717	095300	70026240	4105	4105	4105	4105	0
621	20230717	095200	70026240	4105	4105	4105	4105	1
622	20230717	095100	70022135	4085	4095	4095	4085	400
623	20230717	095000	68385665	4100	4100	4100	4100	79
624	20230717	094900	68061765	4100	4100	4100	4100	256
625	20230717	094800	67012165	4090	4090	4090	4090	0
626	20230717	094700	67012165	4090	4115	4115	4090	1012
627	20230717	094600	62856790	4115	4115	4115	4115	0
628	20230717	094500	62856790	4115	4130	4130	4115	174
629	20230717	094400	62140765	4135	4135	4135	4135	0
630	20230717	094300	62140765	4135	4135	4135	4135	0
631	20230717	094200	62140765	4135	4135	4135	4135	0
632	20230717	094100	62140765	4135	4135	4135	4135	3
633	20230717	094000	62128360	4135	4135	4135	4135	0
634	20230717	093900	62128360	4135	4135	4135	4135	0
635	20230717	093800	62128360	4135	4135	4135	4135	2
636	20230717	093700	62120090	4135	4110	4135	4110	11
637	20230717	093600	62074855	4110	4110	4110	4110	0
638	20230717	093500	62074855	4110	4110	4110	4110	600
639	20230717	093400	59608855	4110	4110	4110	4110	0
640	20230717	093300	59608855	4110	4110	4110	4110	0
641	20230717	093200	59608855	4110	4110	4110	4110	450
642	20230717	093100	57759355	4110	4110	4110	4110	0
643	20230717	093000	57759355	4110	4110	4110	4110	0
644	20230717	092900	57759355	4110	4110	4110	4110	200
645	20230717	092800	56937355	4110	4110	4110	4110	0
646	20230717	092700	56937355	4110	4110	4110	4110	209
647	20230717	092600	56078365	4110	4110	4110	4110	200
648	20230717	092500	55256365	4110	4110	4110	4110	1
649	20230717	092400	55252255	4110	4110	4110	4110	0
650	20230717	092300	55252255	4110	4110	4110	4110	178
651	20230717	092200	54520675	4115	4115	4115	4115	0
652	20230717	092100	54520675	4115	4115	4115	4115	0
653	20230717	092000	54520675	4115	4115	4115	4115	21
654	20230717	091900	54434260	4115	4115	4115	4115	0
655	20230717	091800	54434260	4115	4115	4115	4115	0
656	20230717	091700	54434260	4115	4115	4115	4115	0
657	20230717	091600	54434260	4115	4125	4125	4115	191
658	20230717	091500	53647200	4125	4125	4125	4125	0
659	20230717	091400	53647200	4125	4130	4135	4125	116
660	20230717	091300	53167770	4240	4100	4240	4100	1400
661	20230717	091200	47312670	4085	4080	4085	4080	708
662	20230717	091100	44421065	4045	4050	4050	4045	1624
663	20230717	091000	37851700	4075	4080	4080	4040	1448
664	20230717	090900	31989495	4055	4115	4115	4055	827
665	20230717	090800	28631575	4050	4050	4050	4050	0
666	20230717	090700	28631575	4050	4100	4100	4050	942
667	20230717	090600	24805665	4100	4110	4110	4020	3462
668	20230717	090500	10715400	4110	4110	4110	4110	500
669	20230717	090400	8660400	4130	4165	4165	4130	1501
670	20230717	090300	2434100	4165	4225	4225	4165	509
671	20230717	090200	313575	4165	4165	4165	4165	0
672	20230717	090100	313575	4165	4165	4165	4165	59
673	20230717	090000	67840	4240	4240	4240	4240	16