KissMeData/089470/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	194400	167915880	4495	4495	4495	4495	1444
3	20230711	194300	167915880	4495	4495	4495	4495	0
4	20230711	194200	167915880	4495	4495	4495	4495	0
5	20230711	194100	167915880	4495	4495	4495	4495	0
6	20230711	194000	167915880	4495	4495	4495	4495	0
7	20230711	193900	167915880	4495	4495	4495	4495	0
8	20230711	193800	167915880	4495	4495	4495	4495	0
9	20230711	193700	167915880	4495	4495	4495	4495	0
10	20230711	193600	167915880	4495	4495	4495	4495	0
11	20230711	193500	167915880	4495	4495	4495	4495	0
12	20230711	193400	167915880	4495	4495	4495	4495	0
13	20230711	193300	167915880	4495	4495	4495	4495	0
14	20230711	193200	167915880	4495	4495	4495	4495	0
15	20230711	193100	167915880	4495	4495	4495	4495	0
16	20230711	193000	167915880	4495	4495	4495	4495	0
17	20230711	192900	167915880	4495	4495	4495	4495	0
18	20230711	192800	167915880	4495	4495	4495	4495	0
19	20230711	192700	167915880	4495	4495	4495	4495	0
20	20230711	192600	167915880	4495	4495	4495	4495	0
21	20230711	192500	167915880	4495	4495	4495	4495	0
22	20230711	192400	167915880	4495	4495	4495	4495	0
23	20230711	192300	167915880	4495	4495	4495	4495	0
24	20230711	192200	167915880	4495	4495	4495	4495	0
25	20230711	192100	167915880	4495	4495	4495	4495	0
26	20230711	192000	167915880	4495	4495	4495	4495	0
27	20230711	191900	167915880	4495	4495	4495	4495	0
28	20230711	191800	167915880	4495	4495	4495	4495	0
29	20230711	191700	167915880	4495	4495	4495	4495	0
30	20230711	191600	167915880	4495	4495	4495	4495	0
31	20230711	191500	167915880	4495	4495	4495	4495	0
32	20230711	191400	167915880	4495	4495	4495	4495	1444
33	20230711	191300	167915880	4495	4495	4495	4495	0
34	20230711	191200	167915880	4495	4495	4495	4495	0
35	20230711	191100	167915880	4495	4495	4495	4495	0
36	20230711	191000	167915880	4495	4495	4495	4495	0
37	20230711	190900	167915880	4495	4495	4495	4495	0
38	20230711	190800	167915880	4495	4495	4495	4495	0
39	20230711	190700	167915880	4495	4495	4495	4495	0
40	20230711	190600	167915880	4495	4495	4495	4495	0
41	20230711	190500	167915880	4495	4495	4495	4495	0
42	20230711	190400	167915880	4495	4495	4495	4495	0
43	20230711	190300	167915880	4495	4495	4495	4495	0
44	20230711	190200	167915880	4495	4495	4495	4495	0
45	20230711	190100	167915880	4495	4495	4495	4495	0
46	20230711	190000	167915880	4495	4495	4495	4495	0
47	20230711	185900	167915880	4495	4495	4495	4495	0
48	20230711	185800	167915880	4495	4495	4495	4495	0
49	20230711	185700	167915880	4495	4495	4495	4495	0
50	20230711	185600	167915880	4495	4495	4495	4495	0
51	20230711	185500	167915880	4495	4495	4495	4495	0
52	20230711	185400	167915880	4495	4495	4495	4495	0
53	20230711	185300	167915880	4495	4495	4495	4495	0
54	20230711	185200	167915880	4495	4495	4495	4495	0
55	20230711	185100	167915880	4495	4495	4495	4495	0
56	20230711	185000	167915880	4495	4495	4495	4495	0
57	20230711	184900	167915880	4495	4495	4495	4495	0
58	20230711	184800	167915880	4495	4495	4495	4495	0
59	20230711	184700	167915880	4495	4495	4495	4495	0
60	20230711	184600	167915880	4495	4495	4495	4495	0
61	20230711	184500	167915880	4495	4495	4495	4495	0
62	20230711	184400	167915880	4495	4495	4495	4495	1444
63	20230711	184300	167915880	4495	4495	4495	4495	0
64	20230711	184200	167915880	4495	4495	4495	4495	0
65	20230711	184100	167915880	4495	4495	4495	4495	0
66	20230711	184000	167915880	4495	4495	4495	4495	0
67	20230711	183900	167915880	4495	4495	4495	4495	0
68	20230711	183800	167915880	4495	4495	4495	4495	0
69	20230711	183700	167915880	4495	4495	4495	4495	0
70	20230711	183600	167915880	4495	4495	4495	4495	0
71	20230711	183500	167915880	4495	4495	4495	4495	0
72	20230711	183400	167915880	4495	4495	4495	4495	0
73	20230711	183300	167915880	4495	4495	4495	4495	0
74	20230711	183200	167915880	4495	4495	4495	4495	0
75	20230711	183100	167915880	4495	4495	4495	4495	0
76	20230711	183000	167915880	4495	4495	4495	4495	0
77	20230711	182900	167915880	4495	4495	4495	4495	0
78	20230711	182800	167915880	4495	4495	4495	4495	0
79	20230711	182700	167915880	4495	4495	4495	4495	0
80	20230711	182600	167915880	4495	4495	4495	4495	0
81	20230711	182500	167915880	4495	4495	4495	4495	0
82	20230711	182400	167915880	4495	4495	4495	4495	0
83	20230711	182300	167915880	4495	4495	4495	4495	0
84	20230711	182200	167915880	4495	4495	4495	4495	0
85	20230711	182100	167915880	4495	4495	4495	4495	0
86	20230711	182000	167915880	4495	4495	4495	4495	0
87	20230711	181900	167915880	4495	4495	4495	4495	0
88	20230711	181800	167915880	4495	4495	4495	4495	0
89	20230711	181700	167915880	4495	4495	4495	4495	0
90	20230711	181600	167915880	4495	4495	4495	4495	0
91	20230711	181500	167915880	4495	4495	4495	4495	0
92	20230711	181400	167915880	4495	4495	4495	4495	1444
93	20230711	181300	167915880	4495	4495	4495	4495	0
94	20230711	181200	167915880	4495	4495	4495	4495	0
95	20230711	181100	167915880	4495	4495	4495	4495	0
96	20230711	181000	167915880	4495	4495	4495	4495	0
97	20230711	180900	167915880	4495	4495	4495	4495	0
98	20230711	180800	167915880	4495	4495	4495	4495	0
99	20230711	180700	167915880	4495	4495	4495	4495	0
100	20230711	180600	167915880	4495	4495	4495	4495	0
101	20230711	180500	167915880	4495	4495	4495	4495	0
102	20230711	180400	167915880	4495	4495	4495	4495	0
103	20230711	180300	167915880	4495	4495	4495	4495	0
104	20230711	180200	167915880	4495	4495	4495	4495	0
105	20230711	180100	167915880	4495	4495	4495	4495	0
106	20230711	180000	167915880	4495	4495	4495	4495	0
107	20230711	175900	167915880	4495	4495	4495	4495	0
108	20230711	175800	167915880	4495	4495	4495	4495	0
109	20230711	175700	167915880	4495	4495	4495	4495	0
110	20230711	175600	167915880	4495	4495	4495	4495	0
111	20230711	175500	167915880	4495	4495	4495	4495	0
112	20230711	175400	167915880	4495	4495	4495	4495	0
113	20230711	175300	167915880	4495	4495	4495	4495	0
114	20230711	175200	167915880	4495	4495	4495	4495	0
115	20230711	175100	167915880	4495	4495	4495	4495	0
116	20230711	175000	167915880	4495	4495	4495	4495	0
117	20230711	174900	167915880	4495	4495	4495	4495	0
118	20230711	174800	167915880	4495	4495	4495	4495	0
119	20230711	174700	167915880	4495	4495	4495	4495	0
120	20230711	174600	167915880	4495	4495	4495	4495	0
121	20230711	174500	167915880	4495	4495	4495	4495	0
122	20230711	174400	167915880	4495	4495	4495	4495	1444
123	20230711	174300	167915880	4495	4495	4495	4495	0
124	20230711	174200	167915880	4495	4495	4495	4495	0
125	20230711	174100	167915880	4495	4495	4495	4495	0
126	20230711	174000	167915880	4495	4495	4495	4495	0
127	20230711	173900	167915880	4495	4495	4495	4495	0
128	20230711	173800	167915880	4495	4495	4495	4495	0
129	20230711	173700	167915880	4495	4495	4495	4495	0
130	20230711	173600	167915880	4495	4495	4495	4495	0
131	20230711	173500	167915880	4495	4495	4495	4495	0
132	20230711	173400	167915880	4495	4495	4495	4495	0
133	20230711	173300	167915880	4495	4495	4495	4495	0
134	20230711	173200	167915880	4495	4495	4495	4495	0
135	20230711	173100	167915880	4495	4495	4495	4495	0
136	20230711	173000	167915880	4495	4495	4495	4495	0
137	20230711	172900	167915880	4495	4495	4495	4495	0
138	20230711	172800	167915880	4495	4495	4495	4495	0
139	20230711	172700	167915880	4495	4495	4495	4495	0
140	20230711	172600	167915880	4495	4495	4495	4495	0
141	20230711	172500	167915880	4495	4495	4495	4495	0
142	20230711	172400	167915880	4495	4495	4495	4495	0
143	20230711	172300	167915880	4495	4495	4495	4495	0
144	20230711	172200	167915880	4495	4495	4495	4495	0
145	20230711	172100	167915880	4495	4495	4495	4495	0
146	20230711	172000	167915880	4495	4495	4495	4495	0
147	20230711	171900	167915880	4495	4495	4495	4495	0
148	20230711	171800	167915880	4495	4495	4495	4495	0
149	20230711	171700	167915880	4495	4495	4495	4495	0
150	20230711	171600	167915880	4495	4495	4495	4495	0
151	20230711	171500	167915880	4495	4495	4495	4495	0
152	20230711	171400	167915880	4495	4495	4495	4495	1444
153	20230711	171300	167915880	4495	4495	4495	4495	0
154	20230711	171200	167915880	4495	4495	4495	4495	0
155	20230711	171100	167915880	4495	4495	4495	4495	0
156	20230711	171000	167915880	4495	4495	4495	4495	0
157	20230711	170900	167915880	4495	4495	4495	4495	0
158	20230711	170800	167915880	4495	4495	4495	4495	0
159	20230711	170700	167915880	4495	4495	4495	4495	0
160	20230711	170600	167915880	4495	4495	4495	4495	0
161	20230711	170500	167915880	4495	4495	4495	4495	0
162	20230711	170400	167915880	4495	4495	4495	4495	0
163	20230711	170300	167915880	4495	4495	4495	4495	0
164	20230711	170200	167915880	4495	4495	4495	4495	0
165	20230711	170100	167915880	4495	4495	4495	4495	0
166	20230711	170000	167915880	4495	4495	4495	4495	0
167	20230711	165900	167915880	4495	4495	4495	4495	0
168	20230711	165800	167915880	4495	4495	4495	4495	0
169	20230711	165700	167915880	4495	4495	4495	4495	0
170	20230711	165600	167915880	4495	4495	4495	4495	0
171	20230711	165500	167915880	4495	4495	4495	4495	0
172	20230711	165400	167915880	4495	4495	4495	4495	0
173	20230711	165300	167915880	4495	4495	4495	4495	0
174	20230711	165200	167915880	4495	4495	4495	4495	0
175	20230711	165100	167915880	4495	4495	4495	4495	0
176	20230711	165000	167915880	4495	4495	4495	4495	0
177	20230711	164900	167915880	4495	4495	4495	4495	0
178	20230711	164800	167915880	4495	4495	4495	4495	0
179	20230711	164700	167915880	4495	4495	4495	4495	0
180	20230711	164600	167915880	4495	4495	4495	4495	0
181	20230711	164500	167915880	4495	4495	4495	4495	0
182	20230711	164400	167915880	4495	4495	4495	4495	1444
183	20230711	164300	167915880	4495	4495	4495	4495	0
184	20230711	164200	167915880	4495	4495	4495	4495	0
185	20230711	164100	167915880	4495	4495	4495	4495	0
186	20230711	164000	167915880	4495	4495	4495	4495	0
187	20230711	163900	167915880	4495	4495	4495	4495	0
188	20230711	163800	167915880	4495	4495	4495	4495	0
189	20230711	163700	167915880	4495	4495	4495	4495	0
190	20230711	163600	167915880	4495	4495	4495	4495	0
191	20230711	163500	167915880	4495	4495	4495	4495	0
192	20230711	163400	167915880	4495	4495	4495	4495	0
193	20230711	163300	167915880	4495	4495	4495	4495	0
194	20230711	163200	167915880	4495	4495	4495	4495	0
195	20230711	163100	167915880	4495	4495	4495	4495	0
196	20230711	163000	167915880	4495	4495	4495	4495	0
197	20230711	162900	167915880	4495	4495	4495	4495	0
198	20230711	162800	167915880	4495	4495	4495	4495	0
199	20230711	162700	167915880	4495	4495	4495	4495	0
200	20230711	162600	167915880	4495	4495	4495	4495	0
201	20230711	162500	167915880	4495	4495	4495	4495	0
202	20230711	162400	167915880	4495	4495	4495	4495	0
203	20230711	162300	167915880	4495	4495	4495	4495	0
204	20230711	162200	167915880	4495	4495	4495	4495	0
205	20230711	162100	167915880	4495	4495	4495	4495	0
206	20230711	162000	167915880	4495	4495	4495	4495	0
207	20230711	161900	167915880	4495	4495	4495	4495	0
208	20230711	161800	167915880	4495	4495	4495	4495	0
209	20230711	161700	167915880	4495	4495	4495	4495	0
210	20230711	161600	167915880	4495	4495	4495	4495	0
211	20230711	161500	167915880	4495	4495	4495	4495	0
212	20230711	161400	167915880	4495	4495	4495	4495	1444
213	20230711	161300	167915880	4495	4495	4495	4495	0
214	20230711	161200	167915880	4495	4495	4495	4495	0
215	20230711	161100	167915880	4495	4495	4495	4495	0
216	20230711	161000	167915880	4495	4495	4495	4495	0
217	20230711	160900	167915880	4495	4495	4495	4495	0
218	20230711	160800	167915880	4495	4495	4495	4495	0
219	20230711	160700	167915880	4495	4495	4495	4495	0
220	20230711	160600	167915880	4495	4495	4495	4495	0
221	20230711	160500	167915880	4495	4495	4495	4495	0
222	20230711	160400	167915880	4495	4495	4495	4495	0
223	20230711	160300	167915880	4495	4495	4495	4495	0
224	20230711	160200	167915880	4495	4495	4495	4495	0
225	20230711	160100	167915880	4495	4495	4495	4495	0
226	20230711	160000	167915880	4495	4495	4495	4495	0
227	20230711	155900	167915880	4495	4495	4495	4495	0
228	20230711	155800	167915880	4495	4495	4495	4495	0
229	20230711	155700	167915880	4495	4495	4495	4495	0
230	20230711	155600	167915880	4495	4495	4495	4495	0
231	20230711	155500	167915880	4495	4495	4495	4495	0
232	20230711	155400	167915880	4495	4495	4495	4495	0
233	20230711	155300	167915880	4495	4495	4495	4495	0
234	20230711	155200	167915880	4495	4495	4495	4495	0
235	20230711	155100	167915880	4495	4495	4495	4495	0
236	20230711	155000	167915880	4495	4495	4495	4495	0
237	20230711	154900	167915880	4495	4495	4495	4495	0
238	20230711	154800	167915880	4495	4495	4495	4495	0
239	20230711	154700	167915880	4495	4495	4495	4495	0
240	20230711	154600	167915880	4495	4495	4495	4495	0
241	20230711	154500	167915880	4495	4495	4495	4495	0
242	20230711	154400	167915880	4495	4495	4495	4495	1444
243	20230711	154300	167915880	4495	4495	4495	4495	0
244	20230711	154200	167915880	4495	4495	4495	4495	0
245	20230711	154100	167915880	4495	4495	4495	4495	0
246	20230711	154000	167915880	4495	4495	4495	4495	0
247	20230711	153900	167915880	4495	4495	4495	4495	0
248	20230711	153800	167915880	4495	4495	4495	4495	0
249	20230711	153700	167915880	4495	4495	4495	4495	0
250	20230711	153600	167915880	4495	4495	4495	4495	0
251	20230711	153500	167915880	4495	4495	4495	4495	0
252	20230711	153400	167915880	4495	4495	4495	4495	0
253	20230711	153300	167915880	4495	4495	4495	4495	0
254	20230711	153200	167915880	4495	4495	4495	4495	0
255	20230711	153100	167915880	4495	4495	4495	4495	0
256	20230711	153000	167915880	4495	4495	4495	4495	1444
257	20230711	152900	161425100	4465	4465	4465	4465	0
258	20230711	152800	161425100	4465	4465	4465	4465	0
259	20230711	152700	161425100	4465	4465	4465	4465	0
260	20230711	152600	161425100	4465	4465	4465	4465	0
261	20230711	152500	161425100	4465	4465	4465	4465	0
262	20230711	152400	161425100	4465	4465	4465	4465	0
263	20230711	152300	161425100	4465	4465	4465	4465	0
264	20230711	152200	161425100	4465	4465	4465	4465	0
265	20230711	152100	161425100	4465	4465	4465	4465	0
266	20230711	152000	161425100	4465	4465	4465	4465	0
267	20230711	151900	161425100	4465	4475	4475	4465	20
268	20230711	151800	161335680	4460	4460	4460	4460	131
269	20230711	151700	160751420	4475	4475	4475	4475	0
270	20230711	151600	160751420	4475	4475	4475	4475	4
271	20230711	151500	160733520	4475	4465	4475	4465	11
272	20230711	151400	160684305	4470	4470	4470	4470	2
273	20230711	151300	160675365	4465	4465	4465	4465	102
274	20230711	151200	160219935	4460	4460	4460	4460	7
275	20230711	151100	160188715	4460	4460	4460	4460	0
276	20230711	151000	160188715	4460	4460	4460	4460	0
277	20230711	150900	160188715	4460	4460	4460	4460	137
278	20230711	150800	159577695	4470	4470	4470	4470	0
279	20230711	150700	159577695	4470	4470	4470	4470	0
280	20230711	150600	159577695	4470	4465	4470	4455	183
281	20230711	150500	158762230	4470	4470	4470	4465	96
282	20230711	150400	158333580	4465	4455	4465	4455	16
283	20230711	150300	158262290	4455	4455	4455	4455	0
284	20230711	150200	158262290	4455	4460	4460	4455	197
285	20230711	150100	157384525	4460	4460	4460	4460	0
286	20230711	150000	157384525	4460	4460	4460	4460	1
287	20230711	145900	157380065	4455	4455	4455	4455	0
288	20230711	145800	157380065	4455	4455	4455	4455	0
289	20230711	145700	157380065	4455	4450	4455	4450	437
290	20230711	145600	155433350	4460	4450	4460	4450	960
291	20230711	145500	151157220	4445	4460	4460	4445	185
292	20230711	145400	150332180	4465	4465	4465	4465	0
293	20230711	145300	150332180	4465	4465	4465	4465	0
294	20230711	145200	150332180	4465	4465	4465	4465	0
295	20230711	145100	150332180	4465	4465	4465	4465	0
296	20230711	145000	150332180	4465	4465	4465	4465	0
297	20230711	144900	150332180	4465	4455	4465	4455	492
298	20230711	144800	148135940	4460	4460	4460	4460	27
299	20230711	144700	148015520	4455	4455	4455	4455	1
300	20230711	144600	148011065	4450	4450	4450	4450	1
301	20230711	144500	148006615	4450	4450	4450	4450	0
302	20230711	144400	148006615	4450	4450	4450	4450	0
303	20230711	144300	148006615	4450	4450	4450	4450	0
304	20230711	144200	148006615	4450	4450	4450	4450	0
305	20230711	144100	148006615	4450	4450	4450	4450	0
306	20230711	144000	148006615	4450	4450	4450	4450	0
307	20230711	143900	148006615	4450	4450	4450	4450	0
308	20230711	143800	148006615	4450	4450	4450	4450	0
309	20230711	143700	148006615	4450	4450	4450	4450	2
310	20230711	143600	147997715	4455	4455	4455	4455	0
311	20230711	143500	147997715	4455	4455	4455	4455	1
312	20230711	143400	147993260	4450	4450	4450	4450	0
313	20230711	143300	147993260	4450	4450	4450	4450	0
314	20230711	143200	147993260	4450	4450	4450	4450	0
315	20230711	143100	147993260	4450	4450	4450	4450	0
316	20230711	143000	147993260	4450	4450	4450	4450	530
317	20230711	142900	145634760	4450	4450	4450	4450	0
318	20230711	142800	145634760	4450	4445	4450	4445	316
319	20230711	142700	144229140	4450	4450	4450	4450	2
320	20230711	142600	144220240	4450	4445	4450	4445	209
321	20230711	142500	143290985	4445	4445	4445	4445	0
322	20230711	142400	143290985	4445	4445	4445	4445	132
323	20230711	142300	142704245	4445	4445	4445	4445	0
324	20230711	142200	142704245	4445	4445	4445	4445	124
325	20230711	142100	142153065	4445	4445	4445	4445	0
326	20230711	142000	142153065	4445	4445	4445	4445	0
327	20230711	141900	142153065	4445	4445	4445	4445	118
328	20230711	141800	141628555	4445	4445	4445	4445	0
329	20230711	141700	141628555	4445	4445	4445	4445	0
330	20230711	141600	141628555	4445	4445	4445	4445	528
331	20230711	141500	139281595	4450	4445	4450	4445	7
332	20230711	141400	139250475	4450	4445	4450	4445	206
333	20230711	141300	138333805	4445	4445	4445	4445	6
334	20230711	141200	138307135	4445	4450	4450	4445	1858
335	20230711	141100	130046825	4450	4450	4450	4450	0
336	20230711	141000	130046825	4450	4450	4450	4450	0
337	20230711	140900	130046825	4450	4450	4450	4450	150
338	20230711	140800	129379325	4455	4455	4455	4455	0
339	20230711	140700	129379325	4455	4455	4455	4455	0
340	20230711	140600	129379325	4455	4455	4455	4455	0
341	20230711	140500	129379325	4455	4455	4455	4455	0
342	20230711	140400	129379325	4455	4455	4455	4455	0
343	20230711	140300	129379325	4455	4455	4455	4455	0
344	20230711	140200	129379325	4455	4455	4455	4455	0
345	20230711	140100	129379325	4455	4455	4455	4455	0
346	20230711	140000	129379325	4455	4455	4455	4455	0
347	20230711	135900	129379325	4455	4455	4455	4455	20
348	20230711	135800	129290225	4455	4455	4455	4455	0
349	20230711	135700	129290225	4455	4455	4455	4455	26
350	20230711	135600	129174395	4455	4455	4455	4455	0
351	20230711	135500	129174395	4455	4455	4455	4455	0
352	20230711	135400	129174395	4455	4455	4455	4455	0
353	20230711	135300	129174395	4455	4455	4455	4455	0
354	20230711	135200	129174395	4455	4455	4455	4455	0
355	20230711	135100	129174395	4455	4455	4455	4455	56
356	20230711	135000	128924915	4455	4455	4455	4455	171
357	20230711	134900	128163110	4460	4460	4460	4460	2
358	20230711	134800	128154190	4495	4495	4495	4495	0
359	20230711	134700	128154190	4495	4495	4495	4495	0
360	20230711	134600	128154190	4495	4460	4500	4460	549
361	20230711	134500	125696260	4460	4460	4460	4460	0
362	20230711	134400	125696260	4460	4460	4460	4460	1
363	20230711	134300	125691800	4460	4460	4460	4460	0
364	20230711	134200	125691800	4460	4460	4460	4460	0
365	20230711	134100	125691800	4460	4460	4460	4460	0
366	20230711	134000	125691800	4460	4460	4460	4460	0
367	20230711	133900	125691800	4460	4460	4460	4460	0
368	20230711	133800	125691800	4460	4460	4460	4460	0
369	20230711	133700	125691800	4460	4460	4460	4460	0
370	20230711	133600	125691800	4460	4460	4460	4460	0
371	20230711	133500	125691800	4460	4460	4460	4460	0
372	20230711	133400	125691800	4460	4460	4460	4460	0
373	20230711	133300	125691800	4460	4460	4460	4460	0
374	20230711	133200	125691800	4460	4460	4460	4460	0
375	20230711	133100	125691800	4460	4460	4460	4460	0
376	20230711	133000	125691800	4460	4460	4460	4460	0
377	20230711	132900	125691800	4460	4460	4460	4460	0
378	20230711	132800	125691800	4460	4460	4460	4460	3
379	20230711	132700	125678420	4460	4460	4460	4460	0
380	20230711	132600	125678420	4460	4460	4460	4460	0
381	20230711	132500	125678420	4460	4460	4460	4460	26
382	20230711	132400	125562460	4450	4450	4450	4450	0
383	20230711	132300	125562460	4450	4450	4450	4450	0
384	20230711	132200	125562460	4450	4450	4450	4450	80
385	20230711	132100	125206460	4460	4460	4460	4460	0
386	20230711	132000	125206460	4460	4460	4460	4460	0
387	20230711	131900	125206460	4460	4455	4460	4455	63
388	20230711	131800	124925790	4450	4450	4450	4450	0
389	20230711	131700	124925790	4450	4450	4450	4450	0
390	20230711	131600	124925790	4450	4450	4450	4450	0
391	20230711	131500	124925790	4450	4450	4450	4450	0
392	20230711	131400	124925790	4450	4450	4450	4450	0
393	20230711	131300	124925790	4450	4450	4450	4450	0
394	20230711	131200	124925790	4450	4450	4450	4450	0
395	20230711	131100	124925790	4450	4450	4450	4450	20
396	20230711	131000	124836790	4450	4455	4455	4450	19
397	20230711	130900	124752195	4450	4450	4450	4450	0
398	20230711	130800	124752195	4450	4450	4450	4450	0
399	20230711	130700	124752195	4450	4450	4450	4450	0
400	20230711	130600	124752195	4450	4450	4450	4450	0
401	20230711	130500	124752195	4450	4450	4450	4450	0
402	20230711	130400	124752195	4450	4450	4450	4450	0
403	20230711	130300	124752195	4450	4450	4450	4450	0
404	20230711	130200	124752195	4450	4450	4450	4450	0
405	20230711	130100	124752195	4450	4450	4450	4450	185
406	20230711	130000	123928945	4460	4460	4460	4460	0
407	20230711	125900	123928945	4460	4460	4460	4460	0
408	20230711	125800	123928945	4460	4460	4460	4460	0
409	20230711	125700	123928945	4460	4460	4460	4460	0
410	20230711	125600	123928945	4460	4460	4460	4460	28
411	20230711	125500	123804065	4455	4455	4455	4455	0
412	20230711	125400	123804065	4455	4455	4455	4455	0
413	20230711	125300	123804065	4455	4455	4455	4455	0
414	20230711	125200	123804065	4455	4455	4455	4455	0
415	20230711	125100	123804065	4455	4455	4455	4455	0
416	20230711	125000	123804065	4455	4455	4455	4455	0
417	20230711	124900	123804065	4455	4455	4455	4455	386
418	20230711	124800	122084435	4480	4480	4480	4480	0
419	20230711	124700	122084435	4480	4480	4480	4480	0
420	20230711	124600	122084435	4480	4480	4480	4480	0
421	20230711	124500	122084435	4480	4460	4500	4460	603
422	20230711	124400	119381975	4480	4480	4480	4480	0
423	20230711	124300	119381975	4480	4480	4480	4480	0
424	20230711	124200	119381975	4480	4480	4480	4480	0
425	20230711	124100	119381975	4480	4480	4480	4480	0
426	20230711	124000	119381975	4480	4450	4480	4450	404
427	20230711	123900	117582375	4450	4450	4450	4450	0
428	20230711	123800	117582375	4450	4450	4450	4450	0
429	20230711	123700	117582375	4450	4445	4450	4445	46
430	20230711	123600	117377725	4440	4440	4440	4440	0
431	20230711	123500	117377725	4440	4440	4440	4440	207
432	20230711	123400	116458645	4445	4445	4445	4445	0
433	20230711	123300	116458645	4445	4445	4445	4445	0
434	20230711	123200	116458645	4445	4440	4445	4440	11
435	20230711	123100	116409800	4435	4435	4435	4435	1
436	20230711	123000	116405365	4435	4435	4435	4435	0
437	20230711	122900	116405365	4435	4440	4440	4435	142
438	20230711	122800	115775590	4440	4440	4440	4440	0
439	20230711	122700	115775590	4440	4440	4440	4440	40
440	20230711	122600	115597990	4440	4440	4440	4440	0
441	20230711	122500	115597990	4440	4440	4440	4440	0
442	20230711	122400	115597990	4440	4440	4440	4440	0
443	20230711	122300	115597990	4440	4440	4440	4440	103
444	20230711	122200	115140670	4450	4450	4450	4450	1
445	20230711	122100	115136220	4440	4440	4440	4440	0
446	20230711	122000	115136220	4440	4440	4440	4440	0
447	20230711	121900	115136220	4440	4440	4440	4440	2
448	20230711	121800	115127340	4445	4445	4445	4445	121
449	20230711	121700	114589495	4445	4445	4445	4445	879
450	20230711	121600	110682340	4445	4445	4445	4445	0
451	20230711	121500	110682340	4445	4430	4445	4430	166
452	20230711	121400	109946935	4430	4430	4430	4430	0
453	20230711	121300	109946935	4430	4430	4430	4430	0
454	20230711	121200	109946935	4430	4430	4430	4430	0
455	20230711	121100	109946935	4430	4430	4430	4430	0
456	20230711	121000	109946935	4430	4430	4430	4430	178
457	20230711	120900	109158395	4430	4430	4430	4430	2
458	20230711	120800	109149535	4435	4445	4445	4435	1642
459	20230711	120700	101855325	4450	4450	4450	4450	0
460	20230711	120600	101855325	4450	4450	4450	4450	0
461	20230711	120500	101855325	4450	4450	4450	4450	1500
462	20230711	120400	95180325	4455	4455	4455	4455	26
463	20230711	120300	95064495	4445	4445	4445	4445	2
464	20230711	120200	95055605	4445	4445	4445	4445	0
465	20230711	120100	95055605	4445	4445	4445	4445	0
466	20230711	120000	95055605	4445	4445	4445	4445	0
467	20230711	115900	95055605	4445	4445	4445	4445	0
468	20230711	115800	95055605	4445	4445	4445	4445	0
469	20230711	115700	95055605	4445	4445	4445	4445	0
470	20230711	115600	95055605	4445	4445	4445	4445	110
471	20230711	115500	94566655	4450	4450	4450	4450	0
472	20230711	115400	94566655	4450	4450	4450	4450	0
473	20230711	115300	94566655	4450	4450	4450	4450	0
474	20230711	115200	94566655	4450	4450	4450	4450	0
475	20230711	115100	94566655	4450	4450	4450	4450	10
476	20230711	115000	94522155	4445	4445	4445	4445	183
477	20230711	114900	93708720	4445	4445	4445	4445	0
478	20230711	114800	93708720	4445	4445	4445	4445	123
479	20230711	114700	93161985	4455	4455	4455	4455	0
480	20230711	114600	93161985	4455	4455	4455	4455	0
481	20230711	114500	93161985	4455	4455	4455	4455	1
482	20230711	114400	93157530	4445	4445	4445	4445	160
483	20230711	114300	92446330	4450	4450	4450	4450	0
484	20230711	114200	92446330	4450	4450	4450	4450	128
485	20230711	114100	91876730	4450	4450	4450	4450	153
486	20230711	114000	91195880	4455	4455	4455	4455	0
487	20230711	113900	91195880	4455	4455	4455	4455	0
488	20230711	113800	91195880	4455	4455	4455	4455	300
489	20230711	113700	89859380	4455	4445	4455	4445	107
490	20230711	113600	89383745	4450	4450	4450	4450	10
491	20230711	113500	89339245	4450	4450	4450	4450	50
492	20230711	113400	89116745	4445	4445	4445	4445	0
493	20230711	113300	89116745	4445	4445	4445	4445	23
494	20230711	113200	89014510	4445	4450	4450	4445	435
495	20230711	113100	87079235	4450	4460	4460	4450	2400
496	20230711	113000	76393920	4470	4470	4470	4470	0
497	20230711	112900	76393920	4470	4470	4470	4470	0
498	20230711	112800	76393920	4470	4470	4470	4470	0
499	20230711	112700	76393920	4470	4470	4470	4470	100
500	20230711	112600	75946920	4470	4470	4470	4470	0
501	20230711	112500	75946920	4470	4470	4470	4470	3
502	20230711	112400	75933510	4460	4460	4460	4460	1
503	20230711	112300	75929050	4485	4485	4485	4485	0
504	20230711	112200	75929050	4485	4485	4485	4485	0
505	20230711	112100	75929050	4485	4485	4485	4485	0
506	20230711	112000	75929050	4485	4485	4485	4485	0
507	20230711	111900	75929050	4485	4485	4485	4485	0
508	20230711	111800	75929050	4485	4485	4485	4485	0
509	20230711	111700	75929050	4485	4485	4485	4485	0
510	20230711	111600	75929050	4485	4485	4485	4485	0
511	20230711	111500	75929050	4485	4470	4485	4460	5
512	20230711	111400	75906680	4465	4460	4465	4460	461
513	20230711	111300	73848615	4460	4460	4460	4460	20
514	20230711	111200	73759415	4460	4460	4460	4460	0
515	20230711	111100	73759415	4460	4460	4460	4460	10
516	20230711	111000	73714815	4465	4465	4465	4465	0
517	20230711	110900	73714815	4465	4465	4465	4465	1
518	20230711	110800	73710350	4455	4455	4455	4455	0
519	20230711	110700	73710350	4455	4455	4455	4455	0
520	20230711	110600	73710350	4455	4455	4455	4455	0
521	20230711	110500	73710350	4455	4455	4455	4455	142
522	20230711	110400	73077740	4465	4465	4465	4465	2
523	20230711	110300	73068810	4455	4455	4455	4455	0
524	20230711	110200	73068810	4455	4455	4455	4455	0
525	20230711	110100	73068810	4455	4465	4465	4455	830
526	20230711	110000	69368770	4470	4470	4470	4470	0
527	20230711	105900	69368770	4470	4470	4470	4470	0
528	20230711	105800	69368770	4470	4470	4470	4470	0
529	20230711	105700	69368770	4470	4470	4470	4470	95
530	20230711	105600	68944120	4470	4470	4470	4470	0
531	20230711	105500	68944120	4470	4470	4470	4470	0
532	20230711	105400	68944120	4470	4470	4470	4470	0
533	20230711	105300	68944120	4470	4470	4470	4470	0
534	20230711	105200	68944120	4470	4470	4470	4470	61
535	20230711	105100	68671450	4470	4470	4470	4470	0
536	20230711	105000	68671450	4470	4465	4470	4465	11
537	20230711	104900	68622330	4465	4470	4470	4465	149
538	20230711	104800	67957040	4465	4465	4465	4465	0
539	20230711	104700	67957040	4465	4465	4465	4465	0
540	20230711	104600	67957040	4465	4465	4465	4465	0
541	20230711	104500	67957040	4465	4455	4465	4455	161
542	20230711	104400	67238185	4465	4465	4465	4465	0
543	20230711	104300	67238185	4465	4465	4465	4465	2
544	20230711	104200	67229255	4455	4455	4455	4455	0
545	20230711	104100	67229255	4455	4455	4455	4455	0
546	20230711	104000	67229255	4455	4455	4455	4455	2
547	20230711	103900	67220345	4455	4455	4455	4455	144
548	20230711	103800	66578825	4460	4460	4460	4460	0
549	20230711	103700	66578825	4460	4455	4465	4455	203
550	20230711	103600	65674175	4465	4465	4465	4465	2
551	20230711	103500	65665245	4465	4455	4465	4455	3
552	20230711	103400	65651870	4455	4455	4455	4455	157
553	20230711	103300	64952435	4470	4470	4470	4470	0
554	20230711	103200	64952435	4470	4470	4470	4470	0
555	20230711	103100	64952435	4470	4470	4470	4470	0
556	20230711	103000	64952435	4470	4465	4470	4455	19
557	20230711	102900	64867605	4465	4465	4465	4465	301
558	20230711	102800	63523640	4465	4465	4465	4465	1
559	20230711	102700	63519175	4455	4460	4460	4455	179
560	20230711	102600	62721675	4465	4465	4465	4465	0
561	20230711	102500	62721675	4465	4460	4465	4455	189
562	20230711	102400	61879635	4465	4465	4465	4465	0
563	20230711	102300	61879635	4465	4455	4465	4455	3
564	20230711	102200	61866260	4455	4455	4455	4455	175
565	20230711	102100	61086635	4460	4460	4460	4460	100
566	20230711	102000	60640635	4465	4465	4465	4465	0
567	20230711	101900	60640635	4465	4465	4465	4465	1
568	20230711	101800	60636170	4455	4465	4465	4455	1756
569	20230711	101700	52799420	4460	4460	4460	4460	3
570	20230711	101600	52786040	4460	4460	4460	4460	140
571	20230711	101500	52161640	4470	4470	4470	4470	1
572	20230711	101400	52157170	4470	4465	4470	4460	548
573	20230711	101300	49712935	4465	4460	4465	4460	104
574	20230711	101200	49249090	4470	4470	4470	4470	0
575	20230711	101100	49249090	4470	4470	4470	4470	0
576	20230711	101000	49249090	4470	4470	4470	4470	200
577	20230711	100900	48355090	4470	4465	4470	4465	11
578	20230711	100800	48305970	4465	4465	4465	4465	206
579	20230711	100700	47386180	4470	4470	4470	4470	964
580	20230711	100600	43077100	4470	4475	4475	4470	2237
581	20230711	100500	33072800	4475	4475	4475	4475	18
582	20230711	100400	32992250	4475	4475	4475	4475	300
583	20230711	100300	31649750	4475	4475	4475	4475	200
584	20230711	100200	30754750	4475	4485	4485	4475	1055
585	20230711	100100	26032875	4480	4480	4480	4480	0
586	20230711	100000	26032875	4480	4490	4495	4480	7
587	20230711	095900	26001450	4490	4490	4490	4490	1
588	20230711	095800	25996960	4490	4490	4490	4490	0
589	20230711	095700	25996960	4490	4490	4490	4490	0
590	20230711	095600	25996960	4490	4490	4490	4490	0
591	20230711	095500	25996960	4490	4490	4490	4490	0
592	20230711	095400	25996960	4490	4490	4490	4490	0
593	20230711	095300	25996960	4490	4490	4490	4490	8
594	20230711	095200	25961040	4495	4495	4495	4495	0
595	20230711	095100	25961040	4495	4490	4495	4490	100
596	20230711	095000	25511545	4495	4490	4495	4490	2
597	20230711	094900	25502560	4490	4490	4490	4490	1
598	20230711	094800	25498070	4495	4495	4495	4495	0
599	20230711	094700	25498070	4495	4490	4495	4490	23
600	20230711	094600	25394730	4490	4490	4490	4490	0
601	20230711	094500	25394730	4490	4490	4490	4490	5
602	20230711	094400	25372280	4490	4490	4490	4490	1
603	20230711	094300	25367790	4485	4485	4485	4485	0
604	20230711	094200	25367790	4485	4485	4485	4485	100
605	20230711	094100	24919290	4485	4485	4485	4485	1
606	20230711	094000	24914805	4485	4485	4485	4485	0
607	20230711	093900	24914805	4485	4485	4485	4485	0
608	20230711	093800	24914805	4485	4485	4485	4485	0
609	20230711	093700	24914805	4485	4475	4485	4475	185
610	20230711	093600	24086890	4475	4470	4475	4470	662
611	20230711	093500	21127745	4465	4470	4470	4465	476
612	20230711	093400	19000105	4470	4470	4470	4470	0
613	20230711	093300	19000105	4470	4470	4470	4470	0
614	20230711	093200	19000105	4470	4470	4470	4470	0
615	20230711	093100	19000105	4470	4470	4470	4470	0
616	20230711	093000	19000105	4470	4470	4470	4470	6
617	20230711	092900	18973285	4470	4470	4470	4470	7
618	20230711	092800	18941995	4475	4470	4475	4470	103
619	20230711	092700	18481085	4470	4475	4475	4470	103
620	20230711	092600	18020175	4475	4475	4475	4475	0
621	20230711	092500	18020175	4475	4475	4475	4475	0
622	20230711	092400	18020175	4475	4475	4475	4475	0
623	20230711	092300	18020175	4475	4475	4475	4475	0
624	20230711	092200	18020175	4475	4475	4475	4475	0
625	20230711	092100	18020175	4475	4475	4475	4475	130
626	20230711	092000	17438425	4465	4465	4465	4465	3
627	20230711	091900	17425030	4470	4470	4470	4470	0
628	20230711	091800	17425030	4470	4465	4470	4465	623
629	20230711	091700	14640800	4475	4475	4475	4475	0
630	20230711	091600	14640800	4475	4475	4475	4475	0
631	20230711	091500	14640800	4475	4480	4480	4475	132
632	20230711	091400	14049950	4490	4490	4490	4490	0
633	20230711	091300	14049950	4490	4490	4490	4490	0
634	20230711	091200	14049950	4490	4490	4490	4490	0
635	20230711	091100	14049950	4490	4490	4490	4490	1
636	20230711	091000	14045460	4500	4500	4500	4500	1110
637	20230711	090900	9050460	4500	4475	4515	4475	884
638	20230711	090800	5071725	4475	4475	4475	4475	380
639	20230711	090700	3371225	4520	4520	4520	4520	0
640	20230711	090600	3371225	4520	4520	4520	4520	0
641	20230711	090500	3371225	4520	4520	4520	4520	0
642	20230711	090400	3371225	4520	4520	4520	4520	11
643	20230711	090300	3321505	4475	4475	4475	4475	11
644	20230711	090200	3272280	4515	4515	4515	4515	0
645	20230711	090100	3272280	4515	4515	4515	4515	0
646	20230711	090000	3272280	4515	4520	4520	4515	327