KissMeData/121440/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	200300	196497720	4645	4645	4645	4645	2667
3	20230714	200200	196497720	4645	4645	4645	4645	0
4	20230714	200100	196497720	4645	4645	4645	4645	0
5	20230714	200000	196497720	4645	4645	4645	4645	0
6	20230714	195900	196497720	4645	4645	4645	4645	0
7	20230714	195800	196497720	4645	4645	4645	4645	0
8	20230714	195700	196497720	4645	4645	4645	4645	0
9	20230714	195600	196497720	4645	4645	4645	4645	0
10	20230714	195500	196497720	4645	4645	4645	4645	0
11	20230714	195400	196497720	4645	4645	4645	4645	0
12	20230714	195300	196497720	4645	4645	4645	4645	0
13	20230714	195200	196497720	4645	4645	4645	4645	0
14	20230714	195100	196497720	4645	4645	4645	4645	0
15	20230714	195000	196497720	4645	4645	4645	4645	0
16	20230714	194900	196497720	4645	4645	4645	4645	0
17	20230714	194800	196497720	4645	4645	4645	4645	0
18	20230714	194700	196497720	4645	4645	4645	4645	0
19	20230714	194600	196497720	4645	4645	4645	4645	0
20	20230714	194500	196497720	4645	4645	4645	4645	0
21	20230714	194400	196497720	4645	4645	4645	4645	0
22	20230714	194300	196497720	4645	4645	4645	4645	0
23	20230714	194200	196497720	4645	4645	4645	4645	0
24	20230714	194100	196497720	4645	4645	4645	4645	0
25	20230714	194000	196497720	4645	4645	4645	4645	0
26	20230714	193900	196497720	4645	4645	4645	4645	0
27	20230714	193800	196497720	4645	4645	4645	4645	0
28	20230714	193700	196497720	4645	4645	4645	4645	0
29	20230714	193600	196497720	4645	4645	4645	4645	0
30	20230714	193500	196497720	4645	4645	4645	4645	0
31	20230714	193400	196497720	4645	4645	4645	4645	0
32	20230714	193300	196497720	4645	4645	4645	4645	2667
33	20230714	193200	196497720	4645	4645	4645	4645	0
34	20230714	193100	196497720	4645	4645	4645	4645	0
35	20230714	193000	196497720	4645	4645	4645	4645	0
36	20230714	192900	196497720	4645	4645	4645	4645	0
37	20230714	192800	196497720	4645	4645	4645	4645	0
38	20230714	192700	196497720	4645	4645	4645	4645	0
39	20230714	192600	196497720	4645	4645	4645	4645	0
40	20230714	192500	196497720	4645	4645	4645	4645	0
41	20230714	192400	196497720	4645	4645	4645	4645	0
42	20230714	192300	196497720	4645	4645	4645	4645	0
43	20230714	192200	196497720	4645	4645	4645	4645	0
44	20230714	192100	196497720	4645	4645	4645	4645	0
45	20230714	192000	196497720	4645	4645	4645	4645	0
46	20230714	191900	196497720	4645	4645	4645	4645	0
47	20230714	191800	196497720	4645	4645	4645	4645	0
48	20230714	191700	196497720	4645	4645	4645	4645	0
49	20230714	191600	196497720	4645	4645	4645	4645	0
50	20230714	191500	196497720	4645	4645	4645	4645	0
51	20230714	191400	196497720	4645	4645	4645	4645	0
52	20230714	191300	196497720	4645	4645	4645	4645	0
53	20230714	191200	196497720	4645	4645	4645	4645	0
54	20230714	191100	196497720	4645	4645	4645	4645	0
55	20230714	191000	196497720	4645	4645	4645	4645	0
56	20230714	190900	196497720	4645	4645	4645	4645	0
57	20230714	190800	196497720	4645	4645	4645	4645	0
58	20230714	190700	196497720	4645	4645	4645	4645	0
59	20230714	190600	196497720	4645	4645	4645	4645	0
60	20230714	190500	196497720	4645	4645	4645	4645	0
61	20230714	190400	196497720	4645	4645	4645	4645	0
62	20230714	190300	196497720	4645	4645	4645	4645	2667
63	20230714	190200	196497720	4645	4645	4645	4645	0
64	20230714	190100	196497720	4645	4645	4645	4645	0
65	20230714	190000	196497720	4645	4645	4645	4645	0
66	20230714	185900	196497720	4645	4645	4645	4645	0
67	20230714	185800	196497720	4645	4645	4645	4645	0
68	20230714	185700	196497720	4645	4645	4645	4645	0
69	20230714	185600	196497720	4645	4645	4645	4645	0
70	20230714	185500	196497720	4645	4645	4645	4645	0
71	20230714	185400	196497720	4645	4645	4645	4645	0
72	20230714	185300	196497720	4645	4645	4645	4645	0
73	20230714	185200	196497720	4645	4645	4645	4645	0
74	20230714	185100	196497720	4645	4645	4645	4645	0
75	20230714	185000	196497720	4645	4645	4645	4645	0
76	20230714	184900	196497720	4645	4645	4645	4645	0
77	20230714	184800	196497720	4645	4645	4645	4645	0
78	20230714	184700	196497720	4645	4645	4645	4645	0
79	20230714	184600	196497720	4645	4645	4645	4645	0
80	20230714	184500	196497720	4645	4645	4645	4645	0
81	20230714	184400	196497720	4645	4645	4645	4645	0
82	20230714	184300	196497720	4645	4645	4645	4645	0
83	20230714	184200	196497720	4645	4645	4645	4645	0
84	20230714	184100	196497720	4645	4645	4645	4645	0
85	20230714	184000	196497720	4645	4645	4645	4645	0
86	20230714	183900	196497720	4645	4645	4645	4645	0
87	20230714	183800	196497720	4645	4645	4645	4645	0
88	20230714	183700	196497720	4645	4645	4645	4645	0
89	20230714	183600	196497720	4645	4645	4645	4645	0
90	20230714	183500	196497720	4645	4645	4645	4645	0
91	20230714	183400	196497720	4645	4645	4645	4645	0
92	20230714	183300	196497720	4645	4645	4645	4645	2667
93	20230714	183200	196497720	4645	4645	4645	4645	0
94	20230714	183100	196497720	4645	4645	4645	4645	0
95	20230714	183000	196497720	4645	4645	4645	4645	0
96	20230714	182900	196497720	4645	4645	4645	4645	0
97	20230714	182800	196497720	4645	4645	4645	4645	0
98	20230714	182700	196497720	4645	4645	4645	4645	0
99	20230714	182600	196497720	4645	4645	4645	4645	0
100	20230714	182500	196497720	4645	4645	4645	4645	0
101	20230714	182400	196497720	4645	4645	4645	4645	0
102	20230714	182300	196497720	4645	4645	4645	4645	0
103	20230714	182200	196497720	4645	4645	4645	4645	0
104	20230714	182100	196497720	4645	4645	4645	4645	0
105	20230714	182000	196497720	4645	4645	4645	4645	0
106	20230714	181900	196497720	4645	4645	4645	4645	0
107	20230714	181800	196497720	4645	4645	4645	4645	0
108	20230714	181700	196497720	4645	4645	4645	4645	0
109	20230714	181600	196497720	4645	4645	4645	4645	0
110	20230714	181500	196497720	4645	4645	4645	4645	0
111	20230714	181400	196497720	4645	4645	4645	4645	0
112	20230714	181300	196497720	4645	4645	4645	4645	0
113	20230714	181200	196497720	4645	4645	4645	4645	0
114	20230714	181100	196497720	4645	4645	4645	4645	0
115	20230714	181000	196497720	4645	4645	4645	4645	0
116	20230714	180900	196497720	4645	4645	4645	4645	0
117	20230714	180800	196497720	4645	4645	4645	4645	0
118	20230714	180700	196497720	4645	4645	4645	4645	0
119	20230714	180600	196497720	4645	4645	4645	4645	0
120	20230714	180500	196497720	4645	4645	4645	4645	0
121	20230714	180400	196497720	4645	4645	4645	4645	0
122	20230714	180300	196497720	4645	4645	4645	4645	2667
123	20230714	180200	196497720	4645	4645	4645	4645	0
124	20230714	180100	196497720	4645	4645	4645	4645	0
125	20230714	180000	196497720	4645	4645	4645	4645	0
126	20230714	175900	196497720	4645	4645	4645	4645	0
127	20230714	175800	196497720	4645	4645	4645	4645	0
128	20230714	175700	196497720	4645	4645	4645	4645	0
129	20230714	175600	196497720	4645	4645	4645	4645	0
130	20230714	175500	196497720	4645	4645	4645	4645	0
131	20230714	175400	196497720	4645	4645	4645	4645	0
132	20230714	175300	196497720	4645	4645	4645	4645	0
133	20230714	175200	196497720	4645	4645	4645	4645	0
134	20230714	175100	196497720	4645	4645	4645	4645	0
135	20230714	175000	196497720	4645	4645	4645	4645	0
136	20230714	174900	196497720	4645	4645	4645	4645	0
137	20230714	174800	196497720	4645	4645	4645	4645	0
138	20230714	174700	196497720	4645	4645	4645	4645	0
139	20230714	174600	196497720	4645	4645	4645	4645	0
140	20230714	174500	196497720	4645	4645	4645	4645	0
141	20230714	174400	196497720	4645	4645	4645	4645	0
142	20230714	174300	196497720	4645	4645	4645	4645	0
143	20230714	174200	196497720	4645	4645	4645	4645	0
144	20230714	174100	196497720	4645	4645	4645	4645	0
145	20230714	174000	196497720	4645	4645	4645	4645	0
146	20230714	173900	196497720	4645	4645	4645	4645	0
147	20230714	173800	196497720	4645	4645	4645	4645	0
148	20230714	173700	196497720	4645	4645	4645	4645	0
149	20230714	173600	196497720	4645	4645	4645	4645	0
150	20230714	173500	196497720	4645	4645	4645	4645	0
151	20230714	173400	196497720	4645	4645	4645	4645	0
152	20230714	173300	196497720	4645	4645	4645	4645	2667
153	20230714	173200	196497720	4645	4645	4645	4645	0
154	20230714	173100	196497720	4645	4645	4645	4645	0
155	20230714	173000	196497720	4645	4645	4645	4645	0
156	20230714	172900	196497720	4645	4645	4645	4645	0
157	20230714	172800	196497720	4645	4645	4645	4645	0
158	20230714	172700	196497720	4645	4645	4645	4645	0
159	20230714	172600	196497720	4645	4645	4645	4645	0
160	20230714	172500	196497720	4645	4645	4645	4645	0
161	20230714	172400	196497720	4645	4645	4645	4645	0
162	20230714	172300	196497720	4645	4645	4645	4645	0
163	20230714	172200	196497720	4645	4645	4645	4645	0
164	20230714	172100	196497720	4645	4645	4645	4645	0
165	20230714	172000	196497720	4645	4645	4645	4645	0
166	20230714	171900	196497720	4645	4645	4645	4645	0
167	20230714	171800	196497720	4645	4645	4645	4645	0
168	20230714	171700	196497720	4645	4645	4645	4645	0
169	20230714	171600	196497720	4645	4645	4645	4645	0
170	20230714	171500	196497720	4645	4645	4645	4645	0
171	20230714	171400	196497720	4645	4645	4645	4645	0
172	20230714	171300	196497720	4645	4645	4645	4645	0
173	20230714	171200	196497720	4645	4645	4645	4645	0
174	20230714	171100	196497720	4645	4645	4645	4645	0
175	20230714	171000	196497720	4645	4645	4645	4645	0
176	20230714	170900	196497720	4645	4645	4645	4645	0
177	20230714	170800	196497720	4645	4645	4645	4645	0
178	20230714	170700	196497720	4645	4645	4645	4645	0
179	20230714	170600	196497720	4645	4645	4645	4645	0
180	20230714	170500	196497720	4645	4645	4645	4645	0
181	20230714	170400	196497720	4645	4645	4645	4645	0
182	20230714	170300	196497720	4645	4645	4645	4645	2667
183	20230714	170200	196497720	4645	4645	4645	4645	0
184	20230714	170100	196497720	4645	4645	4645	4645	0
185	20230714	170000	196497720	4645	4645	4645	4645	0
186	20230714	165900	196497720	4645	4645	4645	4645	0
187	20230714	165800	196497720	4645	4645	4645	4645	0
188	20230714	165700	196497720	4645	4645	4645	4645	0
189	20230714	165600	196497720	4645	4645	4645	4645	0
190	20230714	165500	196497720	4645	4645	4645	4645	0
191	20230714	165400	196497720	4645	4645	4645	4645	0
192	20230714	165300	196497720	4645	4645	4645	4645	0
193	20230714	165200	196497720	4645	4645	4645	4645	0
194	20230714	165100	196497720	4645	4645	4645	4645	0
195	20230714	165000	196497720	4645	4645	4645	4645	0
196	20230714	164900	196497720	4645	4645	4645	4645	0
197	20230714	164800	196497720	4645	4645	4645	4645	0
198	20230714	164700	196497720	4645	4645	4645	4645	0
199	20230714	164600	196497720	4645	4645	4645	4645	0
200	20230714	164500	196497720	4645	4645	4645	4645	0
201	20230714	164400	196497720	4645	4645	4645	4645	0
202	20230714	164300	196497720	4645	4645	4645	4645	0
203	20230714	164200	196497720	4645	4645	4645	4645	0
204	20230714	164100	196497720	4645	4645	4645	4645	0
205	20230714	164000	196497720	4645	4645	4645	4645	0
206	20230714	163900	196497720	4645	4645	4645	4645	0
207	20230714	163800	196497720	4645	4645	4645	4645	0
208	20230714	163700	196497720	4645	4645	4645	4645	0
209	20230714	163600	196497720	4645	4645	4645	4645	0
210	20230714	163500	196497720	4645	4645	4645	4645	0
211	20230714	163400	196497720	4645	4645	4645	4645	0
212	20230714	163300	196497720	4645	4645	4645	4645	2667
213	20230714	163200	196497720	4645	4645	4645	4645	0
214	20230714	163100	196497720	4645	4645	4645	4645	0
215	20230714	163000	196497720	4645	4645	4645	4645	0
216	20230714	162900	196497720	4645	4645	4645	4645	0
217	20230714	162800	196497720	4645	4645	4645	4645	0
218	20230714	162700	196497720	4645	4645	4645	4645	0
219	20230714	162600	196497720	4645	4645	4645	4645	0
220	20230714	162500	196497720	4645	4645	4645	4645	0
221	20230714	162400	196497720	4645	4645	4645	4645	0
222	20230714	162300	196497720	4645	4645	4645	4645	0
223	20230714	162200	196497720	4645	4645	4645	4645	0
224	20230714	162100	196497720	4645	4645	4645	4645	0
225	20230714	162000	196497720	4645	4645	4645	4645	0
226	20230714	161900	196497720	4645	4645	4645	4645	0
227	20230714	161800	196497720	4645	4645	4645	4645	0
228	20230714	161700	196497720	4645	4645	4645	4645	0
229	20230714	161600	196497720	4645	4645	4645	4645	0
230	20230714	161500	196497720	4645	4645	4645	4645	0
231	20230714	161400	196497720	4645	4645	4645	4645	0
232	20230714	161300	196497720	4645	4645	4645	4645	0
233	20230714	161200	196497720	4645	4645	4645	4645	0
234	20230714	161100	196497720	4645	4645	4645	4645	0
235	20230714	161000	196497720	4645	4645	4645	4645	0
236	20230714	160900	196497720	4645	4645	4645	4645	0
237	20230714	160800	196497720	4645	4645	4645	4645	0
238	20230714	160700	196497720	4645	4645	4645	4645	0
239	20230714	160600	196497720	4645	4645	4645	4645	0
240	20230714	160500	196497720	4645	4645	4645	4645	0
241	20230714	160400	196497720	4645	4645	4645	4645	0
242	20230714	160300	196497720	4645	4645	4645	4645	2667
243	20230714	160200	196497720	4645	4645	4645	4645	0
244	20230714	160100	196497720	4645	4645	4645	4645	0
245	20230714	160000	196497720	4645	4645	4645	4645	0
246	20230714	155900	196497720	4645	4645	4645	4645	0
247	20230714	155800	196497720	4645	4645	4645	4645	0
248	20230714	155700	196497720	4645	4645	4645	4645	0
249	20230714	155600	196497720	4645	4645	4645	4645	0
250	20230714	155500	196497720	4645	4645	4645	4645	0
251	20230714	155400	196497720	4645	4645	4645	4645	0
252	20230714	155300	196497720	4645	4645	4645	4645	0
253	20230714	155200	196497720	4645	4645	4645	4645	0
254	20230714	155100	196497720	4645	4645	4645	4645	0
255	20230714	155000	196497720	4645	4645	4645	4645	0
256	20230714	154900	196497720	4645	4645	4645	4645	0
257	20230714	154800	196497720	4645	4645	4645	4645	0
258	20230714	154700	196497720	4645	4645	4645	4645	0
259	20230714	154600	196497720	4645	4645	4645	4645	0
260	20230714	154500	196497720	4645	4645	4645	4645	0
261	20230714	154400	196497720	4645	4645	4645	4645	0
262	20230714	154300	196497720	4645	4645	4645	4645	0
263	20230714	154200	196497720	4645	4645	4645	4645	0
264	20230714	154100	196497720	4645	4645	4645	4645	0
265	20230714	154000	196497720	4645	4645	4645	4645	0
266	20230714	153900	196497720	4645	4645	4645	4645	0
267	20230714	153800	196497720	4645	4645	4645	4645	0
268	20230714	153700	196497720	4645	4645	4645	4645	0
269	20230714	153600	196497720	4645	4645	4645	4645	0
270	20230714	153500	196497720	4645	4645	4645	4645	0
271	20230714	153400	196497720	4645	4645	4645	4645	0
272	20230714	153300	196497720	4645	4645	4645	4645	2667
273	20230714	153200	196497720	4645	4645	4645	4645	0
274	20230714	153100	196497720	4645	4645	4645	4645	0
275	20230714	153000	196497720	4645	4645	4645	4645	2667
276	20230714	152900	184109505	4635	4635	4635	4635	0
277	20230714	152800	184109505	4635	4635	4635	4635	0
278	20230714	152700	184109505	4635	4635	4635	4635	0
279	20230714	152600	184109505	4635	4635	4635	4635	0
280	20230714	152500	184109505	4635	4635	4635	4635	0
281	20230714	152400	184109505	4635	4635	4635	4635	0
282	20230714	152300	184109505	4635	4635	4635	4635	0
283	20230714	152200	184109505	4635	4635	4635	4635	0
284	20230714	152100	184109505	4635	4635	4635	4635	0
285	20230714	152000	184109505	4635	4635	4635	4635	0
286	20230714	151900	184109505	4635	4635	4635	4635	403
287	20230714	151800	182241600	4635	4635	4635	4635	4
288	20230714	151700	182223060	4635	4635	4635	4635	0
289	20230714	151600	182223060	4635	4635	4635	4635	14
290	20230714	151500	182158170	4635	4635	4635	4635	13
291	20230714	151400	182097915	4635	4635	4635	4635	0
292	20230714	151300	182097915	4635	4635	4635	4635	0
293	20230714	151200	182097915	4635	4625	4635	4625	2
294	20230714	151100	182088655	4635	4635	4635	4635	20
295	20230714	151000	181995955	4635	4635	4635	4635	450
296	20230714	150900	179910205	4635	4635	4635	4635	27
297	20230714	150800	179785060	4635	4630	4635	4630	800
298	20230714	150700	176079660	4630	4630	4630	4630	0
299	20230714	150600	176079660	4630	4630	4630	4630	2
300	20230714	150500	176070400	4630	4630	4630	4630	0
301	20230714	150400	176070400	4630	4630	4630	4630	300
302	20230714	150300	174681400	4630	4630	4630	4630	479
303	20230714	150200	172463630	4630	4630	4630	4630	0
304	20230714	150100	172463630	4630	4625	4630	4625	11
305	20230714	150000	172412750	4625	4625	4625	4625	0
306	20230714	145900	172412750	4625	4625	4625	4625	0
307	20230714	145800	172412750	4625	4625	4625	4625	1
308	20230714	145700	172408125	4620	4620	4625	4620	301
309	20230714	145600	171017500	4620	4620	4620	4620	1
310	20230714	145500	171012880	4615	4615	4615	4615	10573
311	20230714	145400	122218485	4615	4615	4615	4615	0
312	20230714	145300	122218485	4615	4615	4615	4615	0
313	20230714	145200	122218485	4615	4615	4615	4615	0
314	20230714	145100	122218485	4615	4615	4615	4615	200
315	20230714	145000	121295485	4615	4615	4615	4615	0
316	20230714	144900	121295485	4615	4615	4615	4615	0
317	20230714	144800	121295485	4615	4615	4615	4610	262
318	20230714	144700	120087310	4615	4615	4615	4615	0
319	20230714	144600	120087310	4615	4615	4615	4615	0
320	20230714	144500	120087310	4615	4615	4615	4615	0
321	20230714	144400	120087310	4615	4615	4615	4615	0
322	20230714	144300	120087310	4615	4615	4615	4615	0
323	20230714	144200	120087310	4615	4615	4615	4615	1
324	20230714	144100	120082695	4610	4610	4610	4610	50
325	20230714	144000	119852195	4610	4610	4610	4610	0
326	20230714	143900	119852195	4610	4610	4610	4610	0
327	20230714	143800	119852195	4610	4610	4610	4610	0
328	20230714	143700	119852195	4610	4610	4610	4610	0
329	20230714	143600	119852195	4610	4610	4610	4610	60
330	20230714	143500	119575595	4615	4615	4615	4615	1
331	20230714	143400	119570980	4615	4615	4615	4615	0
332	20230714	143300	119570980	4615	4615	4615	4615	0
333	20230714	143200	119570980	4615	4615	4615	4615	0
334	20230714	143100	119570980	4615	4615	4615	4615	0
335	20230714	143000	119570980	4615	4615	4615	4615	0
336	20230714	142900	119570980	4615	4610	4615	4610	684
337	20230714	142800	116417405	4615	4615	4615	4615	453
338	20230714	142700	114326810	4615	4615	4615	4615	0
339	20230714	142600	114326810	4615	4615	4615	4615	16
340	20230714	142500	114252970	4615	4615	4615	4615	0
341	20230714	142400	114252970	4615	4615	4615	4615	0
342	20230714	142300	114252970	4615	4615	4615	4615	242
343	20230714	142200	113136140	4615	4615	4615	4615	0
344	20230714	142100	113136140	4615	4615	4615	4615	0
345	20230714	142000	113136140	4615	4615	4615	4615	1
346	20230714	141900	113131525	4615	4615	4615	4615	10
347	20230714	141800	113085375	4615	4615	4615	4615	0
348	20230714	141700	113085375	4615	4615	4615	4615	0
349	20230714	141600	113085375	4615	4615	4615	4615	0
350	20230714	141500	113085375	4615	4615	4615	4615	0
351	20230714	141400	113085375	4615	4615	4615	4615	20
352	20230714	141300	112993075	4615	4615	4615	4615	1032
353	20230714	141200	108230395	4615	4615	4615	4615	35
354	20230714	141100	108068870	4615	4615	4615	4615	10
355	20230714	141000	108022720	4615	4615	4615	4615	0
356	20230714	140900	108022720	4615	4615	4615	4615	0
357	20230714	140800	108022720	4615	4615	4615	4615	0
358	20230714	140700	108022720	4615	4615	4615	4615	0
359	20230714	140600	108022720	4615	4615	4615	4615	0
360	20230714	140500	108022720	4615	4615	4615	4615	10
361	20230714	140400	107976570	4615	4615	4615	4615	1
362	20230714	140300	107971955	4615	4615	4615	4615	0
363	20230714	140200	107971955	4615	4615	4615	4615	0
364	20230714	140100	107971955	4615	4615	4615	4615	77
365	20230714	140000	107616600	4615	4615	4615	4615	132
366	20230714	135900	107007420	4615	4615	4615	4615	0
367	20230714	135800	107007420	4615	4615	4615	4615	0
368	20230714	135700	107007420	4615	4615	4615	4615	20
369	20230714	135600	106915120	4615	4615	4615	4615	100
370	20230714	135500	106453620	4615	4615	4615	4615	0
371	20230714	135400	106453620	4615	4615	4615	4615	119
372	20230714	135300	105904435	4615	4615	4615	4615	100
373	20230714	135200	105442935	4615	4615	4615	4615	0
374	20230714	135100	105442935	4615	4615	4615	4615	0
375	20230714	135000	105442935	4615	4615	4615	4615	0
376	20230714	134900	105442935	4615	4615	4615	4615	0
377	20230714	134800	105442935	4615	4615	4615	4615	0
378	20230714	134700	105442935	4615	4615	4615	4615	0
379	20230714	134600	105442935	4615	4615	4615	4615	0
380	20230714	134500	105442935	4615	4615	4615	4615	0
381	20230714	134400	105442935	4615	4615	4615	4615	120
382	20230714	134300	104889135	4615	4615	4615	4615	1097
383	20230714	134200	99826480	4615	4615	4615	4615	0
384	20230714	134100	99826480	4615	4615	4615	4615	0
385	20230714	134000	99826480	4615	4615	4615	4615	0
386	20230714	133900	99826480	4615	4615	4615	4615	13
387	20230714	133800	99766485	4615	4615	4615	4615	262
388	20230714	133700	98557355	4615	4615	4615	4615	10
389	20230714	133600	98511205	4615	4615	4615	4615	0
390	20230714	133500	98511205	4615	4615	4615	4615	0
391	20230714	133400	98511205	4615	4615	4615	4615	0
392	20230714	133300	98511205	4615	4615	4615	4615	0
393	20230714	133200	98511205	4615	4615	4615	4615	2
394	20230714	133100	98501975	4615	4615	4615	4615	0
395	20230714	133000	98501975	4615	4615	4615	4615	0
396	20230714	132900	98501975	4615	4615	4615	4615	0
397	20230714	132800	98501975	4615	4615	4615	4615	0
398	20230714	132700	98501975	4615	4615	4615	4615	1
399	20230714	132600	98497360	4615	4615	4615	4615	0
400	20230714	132500	98497360	4615	4615	4615	4615	0
401	20230714	132400	98497360	4615	4615	4615	4615	0
402	20230714	132300	98497360	4615	4615	4615	4615	70
403	20230714	132200	98174310	4615	4615	4615	4615	0
404	20230714	132100	98174310	4615	4615	4615	4615	0
405	20230714	132000	98174310	4615	4615	4615	4615	0
406	20230714	131900	98174310	4615	4615	4615	4615	0
407	20230714	131800	98174310	4615	4615	4615	4615	0
408	20230714	131700	98174310	4615	4615	4615	4615	226
409	20230714	131600	97131320	4615	4615	4615	4615	90
410	20230714	131500	96715970	4615	4615	4615	4615	4
411	20230714	131400	96697510	4615	4615	4615	4615	0
412	20230714	131300	96697510	4615	4615	4615	4615	0
413	20230714	131200	96697510	4615	4615	4615	4615	0
414	20230714	131100	96697510	4615	4615	4615	4615	0
415	20230714	131000	96697510	4615	4615	4615	4615	0
416	20230714	130900	96697510	4615	4615	4615	4615	1
417	20230714	130800	96692895	4615	4615	4615	4615	0
418	20230714	130700	96692895	4615	4615	4615	4615	0
419	20230714	130600	96692895	4615	4615	4615	4615	2
420	20230714	130500	96683665	4615	4615	4615	4615	0
421	20230714	130400	96683665	4615	4615	4615	4615	1
422	20230714	130300	96679050	4615	4615	4615	4615	1
423	20230714	130200	96674435	4615	4615	4615	4615	0
424	20230714	130100	96674435	4615	4615	4615	4615	0
425	20230714	130000	96674435	4615	4615	4615	4615	0
426	20230714	125900	96674435	4615	4615	4615	4615	0
427	20230714	125800	96674435	4615	4615	4615	4615	3687
428	20230714	125700	79658930	4615	4615	4615	4615	31
429	20230714	125600	79515865	4615	4615	4615	4615	0
430	20230714	125500	79515865	4615	4615	4615	4615	14
431	20230714	125400	79451255	4615	4615	4615	4615	2
432	20230714	125300	79442025	4615	4615	4615	4615	0
433	20230714	125200	79442025	4615	4615	4615	4615	0
434	20230714	125100	79442025	4615	4615	4615	4615	0
435	20230714	125000	79442025	4615	4615	4615	4615	0
436	20230714	124900	79442025	4615	4615	4615	4615	105
437	20230714	124800	78957450	4615	4615	4615	4615	0
438	20230714	124700	78957450	4615	4615	4615	4615	60
439	20230714	124600	78680550	4615	4615	4615	4615	0
440	20230714	124500	78680550	4615	4615	4615	4615	181
441	20230714	124400	77845235	4615	4615	4615	4615	69
442	20230714	124300	77526800	4615	4615	4615	4615	0
443	20230714	124200	77526800	4615	4615	4615	4615	0
444	20230714	124100	77526800	4615	4615	4615	4615	1
445	20230714	124000	77522185	4615	4615	4615	4615	0
446	20230714	123900	77522185	4615	4615	4615	4615	1064
447	20230714	123800	72611825	4610	4610	4610	4610	40
448	20230714	123700	72427425	4615	4610	4615	4610	500
449	20230714	123600	70120345	4610	4610	4610	4610	80
450	20230714	123500	69751545	4610	4610	4610	4610	436
451	20230714	123400	67741585	4615	4615	4615	4615	0
452	20230714	123300	67741585	4615	4615	4615	4615	0
453	20230714	123200	67741585	4615	4615	4615	4615	0
454	20230714	123100	67741585	4615	4615	4615	4615	0
455	20230714	123000	67741585	4615	4615	4615	4615	0
456	20230714	122900	67741585	4615	4615	4615	4610	28
457	20230714	122800	67612495	4610	4610	4610	4610	0
458	20230714	122700	67612495	4610	4610	4610	4610	0
459	20230714	122600	67612495	4610	4610	4610	4610	5
460	20230714	122500	67589445	4610	4610	4610	4610	2
461	20230714	122400	67580225	4610	4610	4610	4610	0
462	20230714	122300	67580225	4610	4610	4610	4610	100
463	20230714	122200	67119225	4610	4610	4610	4610	0
464	20230714	122100	67119225	4610	4610	4610	4610	0
465	20230714	122000	67119225	4610	4610	4610	4610	0
466	20230714	121900	67119225	4610	4610	4610	4610	0
467	20230714	121800	67119225	4610	4610	4610	4610	0
468	20230714	121700	67119225	4610	4610	4610	4610	20
469	20230714	121600	67027025	4610	4610	4610	4610	0
470	20230714	121500	67027025	4610	4610	4610	4610	10
471	20230714	121400	66980925	4610	4610	4610	4610	154
472	20230714	121300	66270985	4610	4610	4610	4610	0
473	20230714	121200	66270985	4610	4610	4610	4610	0
474	20230714	121100	66270985	4610	4610	4610	4610	7
475	20230714	121000	66238715	4605	4605	4605	4605	0
476	20230714	120900	66238715	4605	4605	4605	4605	200
477	20230714	120800	65317715	4605	4605	4605	4605	31
478	20230714	120700	65174960	4610	4610	4610	4610	0
479	20230714	120600	65174960	4610	4610	4610	4610	350
480	20230714	120500	63561460	4610	4610	4610	4610	0
481	20230714	120400	63561460	4610	4610	4610	4610	50
482	20230714	120300	63330960	4610	4610	4610	4610	66
483	20230714	120200	63026700	4610	4610	4610	4610	0
484	20230714	120100	63026700	4610	4610	4610	4610	0
485	20230714	120000	63026700	4610	4610	4610	4610	100
486	20230714	115900	62565700	4605	4605	4605	4605	0
487	20230714	115800	62565700	4605	4605	4605	4605	2
488	20230714	115700	62556490	4610	4610	4610	4610	0
489	20230714	115600	62556490	4610	4610	4610	4610	0
490	20230714	115500	62556490	4610	4610	4610	4610	34
491	20230714	115400	62399750	4615	4615	4615	4615	0
492	20230714	115300	62399750	4615	4615	4615	4615	0
493	20230714	115200	62399750	4615	4615	4615	4615	0
494	20230714	115100	62399750	4615	4615	4615	4615	0
495	20230714	115000	62399750	4615	4615	4615	4615	0
496	20230714	114900	62399750	4615	4615	4615	4615	0
497	20230714	114800	62399750	4615	4615	4615	4615	0
498	20230714	114700	62399750	4615	4610	4615	4610	200
499	20230714	114600	61477250	4610	4610	4610	4610	0
500	20230714	114500	61477250	4610	4605	4610	4605	280
501	20230714	114400	60187600	4610	4610	4610	4610	0
502	20230714	114300	60187600	4610	4610	4610	4610	30
503	20230714	114200	60049300	4615	4615	4615	4615	0
504	20230714	114100	60049300	4615	4615	4615	4615	0
505	20230714	114000	60049300	4615	4615	4615	4615	10
506	20230714	113900	60003150	4615	4615	4615	4615	0
507	20230714	113800	60003150	4615	4610	4615	4610	161
508	20230714	113700	59260935	4610	4610	4610	4610	220
509	20230714	113600	58246735	4615	4615	4615	4615	0
510	20230714	113500	58246735	4615	4615	4615	4615	0
511	20230714	113400	58246735	4615	4615	4615	4615	0
512	20230714	113300	58246735	4615	4615	4615	4615	38
513	20230714	113200	58071365	4615	4615	4615	4615	93
514	20230714	113100	57642170	4610	4610	4610	4610	50
515	20230714	113000	57411670	4615	4615	4615	4615	1
516	20230714	112900	57407055	4610	4610	4610	4610	497
517	20230714	112800	55115885	4610	4610	4610	4610	2
518	20230714	112700	55106665	4610	4610	4610	4610	0
519	20230714	112600	55106665	4610	4610	4610	4610	0
520	20230714	112500	55106665	4610	4610	4610	4610	0
521	20230714	112400	55106665	4610	4610	4610	4610	70
522	20230714	112300	54783965	4610	4610	4610	4610	0
523	20230714	112200	54783965	4610	4610	4610	4610	0
524	20230714	112100	54783965	4610	4610	4610	4610	78
525	20230714	112000	54424385	4610	4610	4610	4610	575
526	20230714	111900	51773635	4610	4610	4610	4610	0
527	20230714	111800	51773635	4610	4610	4610	4610	500
528	20230714	111700	49468635	4610	4610	4610	4610	0
529	20230714	111600	49468635	4610	4610	4610	4610	10
530	20230714	111500	49422535	4610	4610	4610	4610	14
531	20230714	111400	49357995	4610	4610	4610	4610	159
532	20230714	111300	48625005	4610	4610	4610	4610	0
533	20230714	111200	48625005	4610	4610	4610	4610	0
534	20230714	111100	48625005	4610	4610	4610	4610	0
535	20230714	111000	48625005	4610	4610	4610	4610	14
536	20230714	110900	48560465	4610	4610	4610	4610	0
537	20230714	110800	48560465	4610	4610	4610	4610	0
538	20230714	110700	48560465	4610	4610	4610	4610	0
539	20230714	110600	48560465	4610	4605	4610	4605	12
540	20230714	110500	48505195	4610	4610	4610	4610	30
541	20230714	110400	48366895	4610	4610	4610	4610	1
542	20230714	110300	48362285	4610	4610	4610	4610	0
543	20230714	110200	48362285	4610	4610	4610	4610	0
544	20230714	110100	48362285	4610	4610	4610	4610	2
545	20230714	110000	48353065	4610	4610	4610	4610	0
546	20230714	105900	48353065	4610	4610	4610	4610	18
547	20230714	105800	48270085	4610	4610	4610	4610	1
548	20230714	105700	48265475	4610	4610	4610	4610	0
549	20230714	105600	48265475	4610	4610	4610	4610	152
550	20230714	105500	47564755	4605	4605	4605	4605	500
551	20230714	105400	45262255	4605	4605	4605	4605	0
552	20230714	105300	45262255	4605	4605	4605	4605	0
553	20230714	105200	45262255	4605	4605	4605	4605	0
554	20230714	105100	45262255	4605	4605	4605	4605	0
555	20230714	105000	45262255	4605	4605	4605	4605	0
556	20230714	104900	45262255	4605	4605	4605	4605	9
557	20230714	104800	45220810	4610	4610	4610	4610	0
558	20230714	104700	45220810	4610	4610	4610	4610	150
559	20230714	104600	44529310	4610	4610	4610	4610	0
560	20230714	104500	44529310	4610	4610	4610	4610	0
561	20230714	104400	44529310	4610	4615	4615	4610	77
562	20230714	104300	44174095	4615	4615	4615	4615	0
563	20230714	104200	44174095	4615	4615	4615	4615	0
564	20230714	104100	44174095	4615	4615	4615	4615	2
565	20230714	104000	44164865	4615	4615	4615	4615	0
566	20230714	103900	44164865	4615	4615	4615	4615	272
567	20230714	103800	42909585	4615	4615	4615	4615	10
568	20230714	103700	42863435	4615	4615	4615	4615	0
569	20230714	103600	42863435	4615	4615	4615	4615	14
570	20230714	103500	42798825	4620	4620	4620	4620	0
571	20230714	103400	42798825	4620	4625	4625	4620	332
572	20230714	103300	41263735	4630	4630	4630	4630	0
573	20230714	103200	41263735	4630	4630	4630	4625	3
574	20230714	103100	41249850	4625	4625	4625	4625	0
575	20230714	103000	41249850	4625	4625	4625	4625	0
576	20230714	102900	41249850	4625	4625	4625	4625	592
577	20230714	102800	38511850	4630	4630	4630	4630	1
578	20230714	102700	38507220	4630	4625	4630	4625	100
579	20230714	102600	38044715	4630	4630	4630	4630	0
580	20230714	102500	38044715	4630	4625	4630	4625	501
581	20230714	102400	35727585	4625	4625	4625	4625	0
582	20230714	102300	35727585	4625	4625	4625	4625	0
583	20230714	102200	35727585	4625	4625	4625	4625	1
584	20230714	102100	35722960	4630	4630	4630	4630	64
585	20230714	102000	35426640	4630	4630	4630	4630	10
586	20230714	101900	35380340	4630	4630	4630	4630	0
587	20230714	101800	35380340	4630	4630	4630	4630	0
588	20230714	101700	35380340	4630	4630	4630	4630	0
589	20230714	101600	35380340	4630	4630	4630	4630	0
590	20230714	101500	35380340	4630	4630	4630	4630	0
591	20230714	101400	35380340	4630	4630	4630	4630	0
592	20230714	101300	35380340	4630	4630	4630	4630	139
593	20230714	101200	34736770	4630	4625	4630	4625	210
594	20230714	101100	33765500	4630	4630	4630	4630	0
595	20230714	101000	33765500	4630	4630	4630	4630	0
596	20230714	100900	33765500	4630	4630	4630	4630	0
597	20230714	100800	33765500	4630	4630	4630	4630	0
598	20230714	100700	33765500	4630	4630	4630	4630	0
599	20230714	100600	33765500	4630	4630	4630	4630	0
600	20230714	100500	33765500	4630	4630	4630	4630	0
601	20230714	100400	33765500	4630	4630	4630	4630	1
602	20230714	100300	33760870	4630	4630	4630	4630	1
603	20230714	100200	33756240	4625	4625	4625	4625	0
604	20230714	100100	33756240	4625	4625	4625	4625	3
605	20230714	100000	33742365	4625	4625	4625	4625	0
606	20230714	095900	33742365	4625	4625	4625	4625	0
607	20230714	095800	33742365	4625	4625	4625	4625	0
608	20230714	095700	33742365	4625	4625	4625	4625	0
609	20230714	095600	33742365	4625	4630	4630	4625	16
610	20230714	095500	33668305	4630	4630	4630	4630	0
611	20230714	095400	33668305	4630	4630	4630	4630	0
612	20230714	095300	33668305	4630	4630	4630	4630	0
613	20230714	095200	33668305	4630	4625	4630	4625	658
614	20230714	095100	30625050	4630	4630	4630	4630	81
615	20230714	095000	30250020	4620	4620	4620	4620	0
616	20230714	094900	30250020	4620	4620	4620	4620	0
617	20230714	094800	30250020	4620	4620	4620	4620	0
618	20230714	094700	30250020	4620	4620	4620	4620	10
619	20230714	094600	30203820	4620	4620	4620	4620	0
620	20230714	094500	30203820	4620	4620	4620	4620	0
621	20230714	094400	30203820	4620	4620	4620	4620	1
622	20230714	094300	30199200	4620	4620	4620	4615	524
623	20230714	094200	27780560	4620	4620	4620	4620	0
624	20230714	094100	27780560	4620	4620	4620	4620	6
625	20230714	094000	27752840	4615	4615	4615	4615	0
626	20230714	093900	27752840	4615	4630	4630	4615	342
627	20230714	093800	26174495	4620	4620	4620	4620	58
628	20230714	093700	25906535	4630	4630	4630	4630	0
629	20230714	093600	25906535	4630	4630	4630	4630	10
630	20230714	093500	25860235	4630	4630	4630	4630	51
631	20230714	093400	25624105	4630	4620	4630	4620	2
632	20230714	093300	25614855	4630	4620	4630	4620	138
633	20230714	093200	24977235	4630	4630	4630	4630	10
634	20230714	093100	24930935	4630	4630	4630	4630	3
635	20230714	093000	24917045	4620	4620	4620	4620	3
636	20230714	092900	24903185	4620	4615	4630	4615	223
637	20230714	092800	23872715	4635	4635	4635	4635	0
638	20230714	092700	23872715	4635	4635	4635	4635	2
639	20230714	092600	23863445	4635	4635	4635	4635	3
640	20230714	092500	23849540	4635	4635	4635	4635	12
641	20230714	092400	23793920	4635	4635	4635	4635	0
642	20230714	092300	23793920	4635	4635	4635	4635	0
643	20230714	092200	23793920	4635	4635	4635	4635	9
644	20230714	092100	23752205	4635	4635	4635	4635	10
645	20230714	092000	23705855	4635	4635	4635	4635	2
646	20230714	091900	23696585	4640	4640	4640	4640	0
647	20230714	091800	23696585	4640	4640	4640	4640	1000
648	20230714	091700	19056585	4640	4640	4640	4640	0
649	20230714	091600	19056585	4640	4640	4640	4640	0
650	20230714	091500	19056585	4640	4640	4640	4640	5
651	20230714	091400	19033385	4650	4650	4650	4650	0
652	20230714	091300	19033385	4650	4650	4650	4650	0
653	20230714	091200	19033385	4650	4645	4650	4645	672
654	20230714	091100	15908640	4650	4650	4650	4650	0
655	20230714	091000	15908640	4650	4610	4650	4610	2
656	20230714	090900	15899380	4640	4640	4640	4640	4
657	20230714	090800	15880820	4640	4640	4640	4640	1000
658	20230714	090700	11240820	4610	4610	4610	4610	111
659	20230714	090600	10729110	4610	4610	4610	4610	0
660	20230714	090500	10729110	4610	4620	4620	4610	1000
661	20230714	090400	6118025	4620	4620	4620	4620	1
662	20230714	090300	6113405	4615	4615	4615	4615	0
663	20230714	090200	6113405	4615	4615	4615	4615	0
664	20230714	090100	6113405	4615	4625	4625	4615	1257
665	20230714	090000	309890	4640	4625	4640	4625	67