KissMeData/232530/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202900	19551250	4150	4150	4150	4150	1
3	20230714	202800	19551250	4150	4150	4150	4150	0
4	20230714	202700	19551250	4150	4150	4150	4150	0
5	20230714	202600	19551250	4150	4150	4150	4150	0
6	20230714	202500	19551250	4150	4150	4150	4150	0
7	20230714	202400	19551250	4150	4150	4150	4150	0
8	20230714	202300	19551250	4150	4150	4150	4150	0
9	20230714	202200	19551250	4150	4150	4150	4150	0
10	20230714	202100	19551250	4150	4150	4150	4150	0
11	20230714	202000	19551250	4150	4150	4150	4150	0
12	20230714	201900	19551250	4150	4150	4150	4150	0
13	20230714	201800	19551250	4150	4150	4150	4150	0
14	20230714	201700	19551250	4150	4150	4150	4150	0
15	20230714	201600	19551250	4150	4150	4150	4150	0
16	20230714	201500	19551250	4150	4150	4150	4150	0
17	20230714	201400	19551250	4150	4150	4150	4150	0
18	20230714	201300	19551250	4150	4150	4150	4150	0
19	20230714	201200	19551250	4150	4150	4150	4150	0
20	20230714	201100	19551250	4150	4150	4150	4150	0
21	20230714	201000	19551250	4150	4150	4150	4150	0
22	20230714	200900	19551250	4150	4150	4150	4150	0
23	20230714	200800	19551250	4150	4150	4150	4150	0
24	20230714	200700	19551250	4150	4150	4150	4150	0
25	20230714	200600	19551250	4150	4150	4150	4150	0
26	20230714	200500	19551250	4150	4150	4150	4150	0
27	20230714	200400	19551250	4150	4150	4150	4150	0
28	20230714	200300	19551250	4150	4150	4150	4150	0
29	20230714	200200	19551250	4150	4150	4150	4150	0
30	20230714	200100	19551250	4150	4150	4150	4150	0
31	20230714	200000	19551250	4150	4150	4150	4150	0
32	20230714	195900	19551250	4150	4150	4150	4150	1
33	20230714	195800	19551250	4150	4150	4150	4150	0
34	20230714	195700	19551250	4150	4150	4150	4150	0
35	20230714	195600	19551250	4150	4150	4150	4150	0
36	20230714	195500	19551250	4150	4150	4150	4150	0
37	20230714	195400	19551250	4150	4150	4150	4150	0
38	20230714	195300	19551250	4150	4150	4150	4150	0
39	20230714	195200	19551250	4150	4150	4150	4150	0
40	20230714	195100	19551250	4150	4150	4150	4150	0
41	20230714	195000	19551250	4150	4150	4150	4150	0
42	20230714	194900	19551250	4150	4150	4150	4150	0
43	20230714	194800	19551250	4150	4150	4150	4150	0
44	20230714	194700	19551250	4150	4150	4150	4150	0
45	20230714	194600	19551250	4150	4150	4150	4150	0
46	20230714	194500	19551250	4150	4150	4150	4150	0
47	20230714	194400	19551250	4150	4150	4150	4150	0
48	20230714	194300	19551250	4150	4150	4150	4150	0
49	20230714	194200	19551250	4150	4150	4150	4150	0
50	20230714	194100	19551250	4150	4150	4150	4150	0
51	20230714	194000	19551250	4150	4150	4150	4150	0
52	20230714	193900	19551250	4150	4150	4150	4150	0
53	20230714	193800	19551250	4150	4150	4150	4150	0
54	20230714	193700	19551250	4150	4150	4150	4150	0
55	20230714	193600	19551250	4150	4150	4150	4150	0
56	20230714	193500	19551250	4150	4150	4150	4150	0
57	20230714	193400	19551250	4150	4150	4150	4150	0
58	20230714	193300	19551250	4150	4150	4150	4150	0
59	20230714	193200	19551250	4150	4150	4150	4150	0
60	20230714	193100	19551250	4150	4150	4150	4150	0
61	20230714	193000	19551250	4150	4150	4150	4150	0
62	20230714	192900	19551250	4150	4150	4150	4150	1
63	20230714	192800	19551250	4150	4150	4150	4150	0
64	20230714	192700	19551250	4150	4150	4150	4150	0
65	20230714	192600	19551250	4150	4150	4150	4150	0
66	20230714	192500	19551250	4150	4150	4150	4150	0
67	20230714	192400	19551250	4150	4150	4150	4150	0
68	20230714	192300	19551250	4150	4150	4150	4150	0
69	20230714	192200	19551250	4150	4150	4150	4150	0
70	20230714	192100	19551250	4150	4150	4150	4150	0
71	20230714	192000	19551250	4150	4150	4150	4150	0
72	20230714	191900	19551250	4150	4150	4150	4150	0
73	20230714	191800	19551250	4150	4150	4150	4150	0
74	20230714	191700	19551250	4150	4150	4150	4150	0
75	20230714	191600	19551250	4150	4150	4150	4150	0
76	20230714	191500	19551250	4150	4150	4150	4150	0
77	20230714	191400	19551250	4150	4150	4150	4150	0
78	20230714	191300	19551250	4150	4150	4150	4150	0
79	20230714	191200	19551250	4150	4150	4150	4150	0
80	20230714	191100	19551250	4150	4150	4150	4150	0
81	20230714	191000	19551250	4150	4150	4150	4150	0
82	20230714	190900	19551250	4150	4150	4150	4150	0
83	20230714	190800	19551250	4150	4150	4150	4150	0
84	20230714	190700	19551250	4150	4150	4150	4150	0
85	20230714	190600	19551250	4150	4150	4150	4150	0
86	20230714	190500	19551250	4150	4150	4150	4150	0
87	20230714	190400	19551250	4150	4150	4150	4150	0
88	20230714	190300	19551250	4150	4150	4150	4150	0
89	20230714	190200	19551250	4150	4150	4150	4150	0
90	20230714	190100	19551250	4150	4150	4150	4150	0
91	20230714	190000	19551250	4150	4150	4150	4150	0
92	20230714	185900	19551250	4150	4150	4150	4150	1
93	20230714	185800	19551250	4150	4150	4150	4150	0
94	20230714	185700	19551250	4150	4150	4150	4150	0
95	20230714	185600	19551250	4150	4150	4150	4150	0
96	20230714	185500	19551250	4150	4150	4150	4150	0
97	20230714	185400	19551250	4150	4150	4150	4150	0
98	20230714	185300	19551250	4150	4150	4150	4150	0
99	20230714	185200	19551250	4150	4150	4150	4150	0
100	20230714	185100	19551250	4150	4150	4150	4150	0
101	20230714	185000	19551250	4150	4150	4150	4150	0
102	20230714	184900	19551250	4150	4150	4150	4150	0
103	20230714	184800	19551250	4150	4150	4150	4150	0
104	20230714	184700	19551250	4150	4150	4150	4150	0
105	20230714	184600	19551250	4150	4150	4150	4150	0
106	20230714	184500	19551250	4150	4150	4150	4150	0
107	20230714	184400	19551250	4150	4150	4150	4150	0
108	20230714	184300	19551250	4150	4150	4150	4150	0
109	20230714	184200	19551250	4150	4150	4150	4150	0
110	20230714	184100	19551250	4150	4150	4150	4150	0
111	20230714	184000	19551250	4150	4150	4150	4150	0
112	20230714	183900	19551250	4150	4150	4150	4150	0
113	20230714	183800	19551250	4150	4150	4150	4150	0
114	20230714	183700	19551250	4150	4150	4150	4150	0
115	20230714	183600	19551250	4150	4150	4150	4150	0
116	20230714	183500	19551250	4150	4150	4150	4150	0
117	20230714	183400	19551250	4150	4150	4150	4150	0
118	20230714	183300	19551250	4150	4150	4150	4150	0
119	20230714	183200	19551250	4150	4150	4150	4150	0
120	20230714	183100	19551250	4150	4150	4150	4150	0
121	20230714	183000	19551250	4150	4150	4150	4150	0
122	20230714	182900	19551250	4150	4150	4150	4150	1
123	20230714	182800	19551250	4150	4150	4150	4150	0
124	20230714	182700	19551250	4150	4150	4150	4150	0
125	20230714	182600	19551250	4150	4150	4150	4150	0
126	20230714	182500	19551250	4150	4150	4150	4150	0
127	20230714	182400	19551250	4150	4150	4150	4150	0
128	20230714	182300	19551250	4150	4150	4150	4150	0
129	20230714	182200	19551250	4150	4150	4150	4150	0
130	20230714	182100	19551250	4150	4150	4150	4150	0
131	20230714	182000	19551250	4150	4150	4150	4150	0
132	20230714	181900	19551250	4150	4150	4150	4150	0
133	20230714	181800	19551250	4150	4150	4150	4150	0
134	20230714	181700	19551250	4150	4150	4150	4150	0
135	20230714	181600	19551250	4150	4150	4150	4150	0
136	20230714	181500	19551250	4150	4150	4150	4150	0
137	20230714	181400	19551250	4150	4150	4150	4150	0
138	20230714	181300	19551250	4150	4150	4150	4150	0
139	20230714	181200	19551250	4150	4150	4150	4150	0
140	20230714	181100	19551250	4150	4150	4150	4150	0
141	20230714	181000	19551250	4150	4150	4150	4150	0
142	20230714	180900	19551250	4150	4150	4150	4150	0
143	20230714	180800	19551250	4150	4150	4150	4150	0
144	20230714	180700	19551250	4150	4150	4150	4150	0
145	20230714	180600	19551250	4150	4150	4150	4150	0
146	20230714	180500	19551250	4150	4150	4150	4150	0
147	20230714	180400	19551250	4150	4150	4150	4150	0
148	20230714	180300	19551250	4150	4150	4150	4150	0
149	20230714	180200	19551250	4150	4150	4150	4150	0
150	20230714	180100	19551250	4150	4150	4150	4150	0
151	20230714	180000	19551250	4150	4150	4150	4150	0
152	20230714	175900	19551250	4150	4150	4150	4150	1
153	20230714	175800	19551250	4150	4150	4150	4150	0
154	20230714	175700	19551250	4150	4150	4150	4150	0
155	20230714	175600	19551250	4150	4150	4150	4150	0
156	20230714	175500	19551250	4150	4150	4150	4150	0
157	20230714	175400	19551250	4150	4150	4150	4150	0
158	20230714	175300	19551250	4150	4150	4150	4150	0
159	20230714	175200	19551250	4150	4150	4150	4150	0
160	20230714	175100	19551250	4150	4150	4150	4150	0
161	20230714	175000	19551250	4150	4150	4150	4150	0
162	20230714	174900	19551250	4150	4150	4150	4150	0
163	20230714	174800	19551250	4150	4150	4150	4150	0
164	20230714	174700	19551250	4150	4150	4150	4150	0
165	20230714	174600	19551250	4150	4150	4150	4150	0
166	20230714	174500	19551250	4150	4150	4150	4150	0
167	20230714	174400	19551250	4150	4150	4150	4150	0
168	20230714	174300	19551250	4150	4150	4150	4150	0
169	20230714	174200	19551250	4150	4150	4150	4150	0
170	20230714	174100	19551250	4150	4150	4150	4150	0
171	20230714	174000	19551250	4150	4150	4150	4150	0
172	20230714	173900	19551250	4150	4150	4150	4150	0
173	20230714	173800	19551250	4150	4150	4150	4150	0
174	20230714	173700	19551250	4150	4150	4150	4150	0
175	20230714	173600	19551250	4150	4150	4150	4150	0
176	20230714	173500	19551250	4150	4150	4150	4150	0
177	20230714	173400	19551250	4150	4150	4150	4150	0
178	20230714	173300	19551250	4150	4150	4150	4150	0
179	20230714	173200	19551250	4150	4150	4150	4150	0
180	20230714	173100	19551250	4150	4150	4150	4150	0
181	20230714	173000	19551250	4150	4150	4150	4150	0
182	20230714	172900	19551250	4150	4150	4150	4150	1
183	20230714	172800	19551250	4150	4150	4150	4150	0
184	20230714	172700	19551250	4150	4150	4150	4150	0
185	20230714	172600	19551250	4150	4150	4150	4150	0
186	20230714	172500	19551250	4150	4150	4150	4150	0
187	20230714	172400	19551250	4150	4150	4150	4150	0
188	20230714	172300	19551250	4150	4150	4150	4150	0
189	20230714	172200	19551250	4150	4150	4150	4150	0
190	20230714	172100	19551250	4150	4150	4150	4150	0
191	20230714	172000	19551250	4150	4150	4150	4150	0
192	20230714	171900	19551250	4150	4150	4150	4150	0
193	20230714	171800	19551250	4150	4150	4150	4150	0
194	20230714	171700	19551250	4150	4150	4150	4150	0
195	20230714	171600	19551250	4150	4150	4150	4150	0
196	20230714	171500	19551250	4150	4150	4150	4150	0
197	20230714	171400	19551250	4150	4150	4150	4150	0
198	20230714	171300	19551250	4150	4150	4150	4150	0
199	20230714	171200	19551250	4150	4150	4150	4150	0
200	20230714	171100	19551250	4150	4150	4150	4150	0
201	20230714	171000	19551250	4150	4150	4150	4150	0
202	20230714	170900	19551250	4150	4150	4150	4150	0
203	20230714	170800	19551250	4150	4150	4150	4150	0
204	20230714	170700	19551250	4150	4150	4150	4150	0
205	20230714	170600	19551250	4150	4150	4150	4150	0
206	20230714	170500	19551250	4150	4150	4150	4150	0
207	20230714	170400	19551250	4150	4150	4150	4150	0
208	20230714	170300	19551250	4150	4150	4150	4150	0
209	20230714	170200	19551250	4150	4150	4150	4150	0
210	20230714	170100	19551250	4150	4150	4150	4150	0
211	20230714	170000	19551250	4150	4150	4150	4150	0
212	20230714	165900	19551250	4150	4150	4150	4150	1
213	20230714	165800	19551250	4150	4150	4150	4150	0
214	20230714	165700	19551250	4150	4150	4150	4150	0
215	20230714	165600	19551250	4150	4150	4150	4150	0
216	20230714	165500	19551250	4150	4150	4150	4150	0
217	20230714	165400	19551250	4150	4150	4150	4150	0
218	20230714	165300	19551250	4150	4150	4150	4150	0
219	20230714	165200	19551250	4150	4150	4150	4150	0
220	20230714	165100	19551250	4150	4150	4150	4150	0
221	20230714	165000	19551250	4150	4150	4150	4150	0
222	20230714	164900	19551250	4150	4150	4150	4150	0
223	20230714	164800	19551250	4150	4150	4150	4150	0
224	20230714	164700	19551250	4150	4150	4150	4150	0
225	20230714	164600	19551250	4150	4150	4150	4150	0
226	20230714	164500	19551250	4150	4150	4150	4150	0
227	20230714	164400	19551250	4150	4150	4150	4150	0
228	20230714	164300	19551250	4150	4150	4150	4150	0
229	20230714	164200	19551250	4150	4150	4150	4150	0
230	20230714	164100	19551250	4150	4150	4150	4150	0
231	20230714	164000	19551250	4150	4150	4150	4150	0
232	20230714	163900	19551250	4150	4150	4150	4150	0
233	20230714	163800	19551250	4150	4150	4150	4150	0
234	20230714	163700	19551250	4150	4150	4150	4150	0
235	20230714	163600	19551250	4150	4150	4150	4150	0
236	20230714	163500	19551250	4150	4150	4150	4150	0
237	20230714	163400	19551250	4150	4150	4150	4150	0
238	20230714	163300	19551250	4150	4150	4150	4150	0
239	20230714	163200	19551250	4150	4150	4150	4150	0
240	20230714	163100	19551250	4150	4150	4150	4150	0
241	20230714	163000	19551250	4150	4150	4150	4150	0
242	20230714	162900	19551250	4150	4150	4150	4150	1
243	20230714	162800	19551250	4150	4150	4150	4150	0
244	20230714	162700	19551250	4150	4150	4150	4150	0
245	20230714	162600	19551250	4150	4150	4150	4150	0
246	20230714	162500	19551250	4150	4150	4150	4150	0
247	20230714	162400	19551250	4150	4150	4150	4150	0
248	20230714	162300	19551250	4150	4150	4150	4150	0
249	20230714	162200	19551250	4150	4150	4150	4150	0
250	20230714	162100	19551250	4150	4150	4150	4150	0
251	20230714	162000	19551250	4150	4150	4150	4150	0
252	20230714	161900	19551250	4150	4150	4150	4150	0
253	20230714	161800	19551250	4150	4150	4150	4150	0
254	20230714	161700	19551250	4150	4150	4150	4150	0
255	20230714	161600	19551250	4150	4150	4150	4150	0
256	20230714	161500	19551250	4150	4150	4150	4150	0
257	20230714	161400	19551250	4150	4150	4150	4150	0
258	20230714	161300	19551250	4150	4150	4150	4150	0
259	20230714	161200	19551250	4150	4150	4150	4150	0
260	20230714	161100	19551250	4150	4150	4150	4150	0
261	20230714	161000	19551250	4150	4150	4150	4150	0
262	20230714	160900	19551250	4150	4150	4150	4150	0
263	20230714	160800	19551250	4150	4150	4150	4150	0
264	20230714	160700	19551250	4150	4150	4150	4150	0
265	20230714	160600	19551250	4150	4150	4150	4150	0
266	20230714	160500	19551250	4150	4150	4150	4150	0
267	20230714	160400	19551250	4150	4150	4150	4150	0
268	20230714	160300	19551250	4150	4150	4150	4150	0
269	20230714	160200	19551250	4150	4150	4150	4150	0
270	20230714	160100	19551250	4150	4150	4150	4150	0
271	20230714	160000	19551250	4150	4150	4150	4150	0
272	20230714	155900	19551250	4150	4150	4150	4150	1
273	20230714	155800	19551250	4150	4150	4150	4150	0
274	20230714	155700	19551250	4150	4150	4150	4150	0
275	20230714	155600	19551250	4150	4150	4150	4150	0
276	20230714	155500	19551250	4150	4150	4150	4150	0
277	20230714	155400	19551250	4150	4150	4150	4150	0
278	20230714	155300	19551250	4150	4150	4150	4150	0
279	20230714	155200	19551250	4150	4150	4150	4150	0
280	20230714	155100	19551250	4150	4150	4150	4150	0
281	20230714	155000	19551250	4150	4150	4150	4150	0
282	20230714	154900	19551250	4150	4150	4150	4150	0
283	20230714	154800	19551250	4150	4150	4150	4150	0
284	20230714	154700	19551250	4150	4150	4150	4150	0
285	20230714	154600	19551250	4150	4150	4150	4150	0
286	20230714	154500	19551250	4150	4150	4150	4150	0
287	20230714	154400	19551250	4150	4150	4150	4150	0
288	20230714	154300	19551250	4150	4150	4150	4150	0
289	20230714	154200	19551250	4150	4150	4150	4150	0
290	20230714	154100	19551250	4150	4150	4150	4150	0
291	20230714	154000	19551250	4150	4150	4150	4150	0
292	20230714	153900	19551250	4150	4150	4150	4150	0
293	20230714	153800	19551250	4150	4150	4150	4150	0
294	20230714	153700	19551250	4150	4150	4150	4150	0
295	20230714	153600	19551250	4150	4150	4150	4150	0
296	20230714	153500	19551250	4150	4150	4150	4150	0
297	20230714	153400	19551250	4150	4150	4150	4150	0
298	20230714	153300	19551250	4150	4150	4150	4150	0
299	20230714	153200	19551250	4150	4150	4150	4150	0
300	20230714	153100	19551250	4150	4150	4150	4150	0
301	20230714	153000	19551250	4150	4150	4150	4150	0
302	20230714	152900	19551250	4150	4150	4150	4150	0
303	20230714	152800	19551250	4150	4150	4150	4150	0
304	20230714	152700	19551250	4150	4150	4150	4150	0
305	20230714	152600	19551250	4150	4150	4150	4150	0
306	20230714	152500	19551250	4150	4150	4150	4150	0
307	20230714	152400	19551250	4150	4150	4150	4150	0
308	20230714	152300	19551250	4150	4150	4150	4150	0
309	20230714	152200	19551250	4150	4150	4150	4150	0
310	20230714	152100	19551250	4150	4150	4150	4150	0
311	20230714	152000	19551250	4150	4150	4150	4150	0
312	20230714	151900	19551250	4150	4150	4150	4150	0
313	20230714	151800	19551250	4150	4150	4150	4150	0
314	20230714	151700	19551250	4150	4150	4150	4150	0
315	20230714	151600	19551250	4150	4150	4150	4150	0
316	20230714	151500	19551250	4150	4150	4150	4150	0
317	20230714	151400	19551250	4150	4150	4150	4150	1
318	20230714	151300	19547100	4100	4100	4100	4100	0
319	20230714	151200	19547100	4100	4100	4100	4100	0
320	20230714	151100	19547100	4100	4100	4100	4100	0
321	20230714	151000	19547100	4100	4100	4100	4100	0
322	20230714	150900	19547100	4100	4100	4100	4100	0
323	20230714	150800	19547100	4100	4100	4100	4100	10
324	20230714	150700	19506100	4100	4100	4100	4100	0
325	20230714	150600	19506100	4100	4100	4100	4100	0
326	20230714	150500	19506100	4100	4100	4100	4100	0
327	20230714	150400	19506100	4100	4100	4100	4100	0
328	20230714	150300	19506100	4100	4100	4100	4100	0
329	20230714	150200	19506100	4100	4100	4100	4100	0
330	20230714	150100	19506100	4100	4100	4100	4100	0
331	20230714	150000	19506100	4100	4100	4100	4100	0
332	20230714	145900	19506100	4100	4100	4100	4100	0
333	20230714	145800	19506100	4100	4100	4100	4100	0
334	20230714	145700	19506100	4100	4100	4100	4100	0
335	20230714	145600	19506100	4100	4100	4100	4100	0
336	20230714	145500	19506100	4100	4100	4100	4100	0
337	20230714	145400	19506100	4100	4100	4100	4100	0
338	20230714	145300	19506100	4100	4100	4100	4100	0
339	20230714	145200	19506100	4100	4100	4100	4100	0
340	20230714	145100	19506100	4100	4100	4100	4100	0
341	20230714	145000	19506100	4100	4100	4100	4100	0
342	20230714	144900	19506100	4100	4100	4100	4100	0
343	20230714	144800	19506100	4100	4100	4100	4100	0
344	20230714	144700	19506100	4100	4100	4100	4100	0
345	20230714	144600	19506100	4100	4100	4100	4100	0
346	20230714	144500	19506100	4100	4100	4100	4100	0
347	20230714	144400	19506100	4100	4100	4100	4100	0
348	20230714	144300	19506100	4100	4100	4100	4100	0
349	20230714	144200	19506100	4100	4100	4100	4100	0
350	20230714	144100	19506100	4100	4100	4100	4100	0
351	20230714	144000	19506100	4100	4100	4100	4100	0
352	20230714	143900	19506100	4100	4100	4100	4100	0
353	20230714	143800	19506100	4100	4100	4100	4100	150
354	20230714	143700	18891100	4100	4100	4100	4100	0
355	20230714	143600	18891100	4100	4100	4100	4100	0
356	20230714	143500	18891100	4100	4100	4100	4100	0
357	20230714	143400	18891100	4100	4100	4100	4100	0
358	20230714	143300	18891100	4100	4100	4100	4100	10
359	20230714	143200	18850100	4150	4150	4150	4150	0
360	20230714	143100	18850100	4150	4150	4150	4150	0
361	20230714	143000	18850100	4150	4150	4150	4150	0
362	20230714	142900	18850100	4150	4150	4150	4150	0
363	20230714	142800	18850100	4150	4150	4150	4150	0
364	20230714	142700	18850100	4150	4150	4150	4150	0
365	20230714	142600	18850100	4150	4150	4150	4150	0
366	20230714	142500	18850100	4150	4150	4150	4150	0
367	20230714	142400	18850100	4150	4150	4150	4150	0
368	20230714	142300	18850100	4150	4150	4150	4150	0
369	20230714	142200	18850100	4150	4150	4150	4150	0
370	20230714	142100	18850100	4150	4150	4150	4150	0
371	20230714	142000	18850100	4150	4150	4150	4150	0
372	20230714	141900	18850100	4150	4150	4150	4150	0
373	20230714	141800	18850100	4150	4150	4150	4150	0
374	20230714	141700	18850100	4150	4150	4150	4150	0
375	20230714	141600	18850100	4150	4150	4150	4150	0
376	20230714	141500	18850100	4150	4150	4150	4150	0
377	20230714	141400	18850100	4150	4150	4150	4150	0
378	20230714	141300	18850100	4150	4150	4150	4150	0
379	20230714	141200	18850100	4150	4150	4150	4150	0
380	20230714	141100	18850100	4150	4150	4150	4150	0
381	20230714	141000	18850100	4150	4150	4150	4150	0
382	20230714	140900	18850100	4150	4150	4150	4150	0
383	20230714	140800	18850100	4150	4150	4150	4150	0
384	20230714	140700	18850100	4150	4150	4150	4150	0
385	20230714	140600	18850100	4150	4150	4150	4150	100
386	20230714	140500	18435100	4150	4150	4150	4150	0
387	20230714	140400	18435100	4150	4150	4150	4150	0
388	20230714	140300	18435100	4150	4150	4150	4150	0
389	20230714	140200	18435100	4150	4150	4150	4150	0
390	20230714	140100	18435100	4150	4150	4150	4150	0
391	20230714	140000	18435100	4150	4150	4150	4150	0
392	20230714	135900	18435100	4150	4150	4150	4150	30
393	20230714	135800	18310600	4150	4150	4150	4150	0
394	20230714	135700	18310600	4150	4150	4150	4150	10
395	20230714	135600	18269100	4100	4100	4100	4100	0
396	20230714	135500	18269100	4100	4100	4100	4100	0
397	20230714	135400	18269100	4100	4100	4100	4100	0
398	20230714	135300	18269100	4100	4100	4100	4100	0
399	20230714	135200	18269100	4100	4100	4100	4100	316
400	20230714	135100	16973500	4100	4100	4100	4100	158
401	20230714	135000	16325700	4100	4100	4100	4100	2200
402	20230714	134900	7305700	4100	4100	4100	4100	0
403	20230714	134800	7305700	4100	4100	4100	4100	0
404	20230714	134700	7305700	4100	4100	4100	4100	0
405	20230714	134600	7305700	4100	4100	4100	4100	0
406	20230714	134500	7305700	4100	4100	4100	4100	0
407	20230714	134400	7305700	4100	4100	4100	4100	0
408	20230714	134300	7305700	4100	4100	4100	4100	0
409	20230714	134200	7305700	4100	4100	4100	4100	0
410	20230714	134100	7305700	4100	4100	4100	4100	0
411	20230714	134000	7305700	4100	4100	4100	4100	0
412	20230714	133900	7305700	4100	4100	4100	4100	0
413	20230714	133800	7305700	4100	4100	4100	4100	0
414	20230714	133700	7305700	4100	4100	4100	4100	0
415	20230714	133600	7305700	4100	4100	4100	4100	0
416	20230714	133500	7305700	4100	4100	4100	4100	0
417	20230714	133400	7305700	4100	4100	4100	4100	0
418	20230714	133300	7305700	4100	4100	4100	4100	0
419	20230714	133200	7305700	4100	4100	4100	4100	0
420	20230714	133100	7305700	4100	4100	4100	4100	0
421	20230714	133000	7305700	4100	4100	4100	4100	0
422	20230714	132900	7305700	4100	4100	4100	4100	0
423	20230714	132800	7305700	4100	4100	4100	4100	0
424	20230714	132700	7305700	4100	4100	4100	4100	0
425	20230714	132600	7305700	4100	4100	4100	4100	0
426	20230714	132500	7305700	4100	4100	4100	4100	0
427	20230714	132400	7305700	4100	4100	4100	4100	0
428	20230714	132300	7305700	4100	4100	4100	4100	0
429	20230714	132200	7305700	4100	4100	4100	4100	0
430	20230714	132100	7305700	4100	4100	4100	4100	0
431	20230714	132000	7305700	4100	4100	4100	4100	0
432	20230714	131900	7305700	4100	4100	4100	4100	0
433	20230714	131800	7305700	4100	4100	4100	4100	0
434	20230714	131700	7305700	4100	4100	4100	4100	0
435	20230714	131600	7305700	4100	4100	4100	4100	0
436	20230714	131500	7305700	4100	4100	4100	4100	0
437	20230714	131400	7305700	4100	4100	4100	4100	0
438	20230714	131300	7305700	4100	4100	4100	4100	0
439	20230714	131200	7305700	4100	4100	4100	4100	0
440	20230714	131100	7305700	4100	4100	4100	4100	0
441	20230714	131000	7305700	4100	4100	4100	4100	0
442	20230714	130900	7305700	4100	4100	4100	4100	0
443	20230714	130800	7305700	4100	4100	4100	4100	0
444	20230714	130700	7305700	4100	4100	4100	4100	0
445	20230714	130600	7305700	4100	4100	4100	4100	0
446	20230714	130500	7305700	4100	4100	4100	4100	0
447	20230714	130400	7305700	4100	4100	4100	4100	0
448	20230714	130300	7305700	4100	4100	4100	4100	0
449	20230714	130200	7305700	4100	4100	4100	4100	0
450	20230714	130100	7305700	4100	4100	4100	4100	0
451	20230714	130000	7305700	4100	4100	4100	4100	0
452	20230714	125900	7305700	4100	4100	4100	4100	0
453	20230714	125800	7305700	4100	4100	4100	4100	0
454	20230714	125700	7305700	4100	4100	4100	4100	0
455	20230714	125600	7305700	4100	4100	4100	4100	0
456	20230714	125500	7305700	4100	4100	4100	4100	0
457	20230714	125400	7305700	4100	4100	4100	4100	0
458	20230714	125300	7305700	4100	4100	4100	4100	0
459	20230714	125200	7305700	4100	4100	4100	4100	0
460	20230714	125100	7305700	4100	4100	4100	4100	0
461	20230714	125000	7305700	4100	4100	4100	4100	0
462	20230714	124900	7305700	4100	4100	4100	4100	0
463	20230714	124800	7305700	4100	4100	4100	4100	0
464	20230714	124700	7305700	4100	4100	4100	4100	0
465	20230714	124600	7305700	4100	4100	4100	4100	0
466	20230714	124500	7305700	4100	4100	4100	4100	0
467	20230714	124400	7305700	4100	4100	4100	4100	0
468	20230714	124300	7305700	4100	4100	4100	4100	0
469	20230714	124200	7305700	4100	4100	4100	4100	0
470	20230714	124100	7305700	4100	4100	4100	4100	0
471	20230714	124000	7305700	4100	4100	4100	4100	0
472	20230714	123900	7305700	4100	4100	4100	4100	0
473	20230714	123800	7305700	4100	4100	4100	4100	0
474	20230714	123700	7305700	4100	4100	4100	4100	0
475	20230714	123600	7305700	4100	4100	4100	4100	0
476	20230714	123500	7305700	4100	4100	4100	4100	0
477	20230714	123400	7305700	4100	4100	4100	4100	0
478	20230714	123300	7305700	4100	4100	4100	4100	0
479	20230714	123200	7305700	4100	4100	4100	4100	0
480	20230714	123100	7305700	4100	4100	4100	4100	0
481	20230714	123000	7305700	4100	4100	4100	4100	0
482	20230714	122900	7305700	4100	4100	4100	4100	0
483	20230714	122800	7305700	4100	4100	4100	4100	0
484	20230714	122700	7305700	4100	4100	4100	4100	237
485	20230714	122600	6334000	4100	4100	4100	4100	6
486	20230714	122500	6309400	4100	4100	4100	4100	0
487	20230714	122400	6309400	4100	4100	4100	4100	54
488	20230714	122300	6088000	4000	4000	4000	4000	195
489	20230714	122200	5308000	4000	4000	4000	4000	0
490	20230714	122100	5308000	4000	4000	4000	4000	0
491	20230714	122000	5308000	4000	4000	4000	4000	0
492	20230714	121900	5308000	4000	4000	4000	4000	0
493	20230714	121800	5308000	4000	4000	4000	4000	0
494	20230714	121700	5308000	4000	4000	4000	4000	0
495	20230714	121600	5308000	4000	4000	4000	4000	0
496	20230714	121500	5308000	4000	4000	4000	4000	0
497	20230714	121400	5308000	4000	4000	4000	4000	0
498	20230714	121300	5308000	4000	4000	4000	4000	0
499	20230714	121200	5308000	4000	4000	4000	4000	0
500	20230714	121100	5308000	4000	4000	4000	4000	0
501	20230714	121000	5308000	4000	4000	4000	4000	0
502	20230714	120900	5308000	4000	4000	4000	4000	0
503	20230714	120800	5308000	4000	4000	4000	4000	0
504	20230714	120700	5308000	4000	4000	4000	4000	0
505	20230714	120600	5308000	4000	4000	4000	4000	0
506	20230714	120500	5308000	4000	4000	4000	4000	0
507	20230714	120400	5308000	4000	4000	4000	4000	0
508	20230714	120300	5308000	4000	4000	4000	4000	0
509	20230714	120200	5308000	4000	4000	4000	4000	0
510	20230714	120100	5308000	4000	4000	4000	4000	0
511	20230714	120000	5308000	4000	4000	4000	4000	0
512	20230714	115900	5308000	4000	4000	4000	4000	0
513	20230714	115800	5308000	4000	4000	4000	4000	0
514	20230714	115700	5308000	4000	4000	4000	4000	0
515	20230714	115600	5308000	4000	4000	4000	4000	0
516	20230714	115500	5308000	4000	4000	4000	4000	0
517	20230714	115400	5308000	4000	4000	4000	4000	0
518	20230714	115300	5308000	4000	4000	4000	4000	0
519	20230714	115200	5308000	4000	4000	4000	4000	0
520	20230714	115100	5308000	4000	4000	4000	4000	0
521	20230714	115000	5308000	4000	4000	4000	4000	0
522	20230714	114900	5308000	4000	4000	4000	4000	0
523	20230714	114800	5308000	4000	4000	4000	4000	0
524	20230714	114700	5308000	4000	4000	4000	4000	0
525	20230714	114600	5308000	4000	4000	4000	4000	0
526	20230714	114500	5308000	4000	4000	4000	4000	0
527	20230714	114400	5308000	4000	4000	4000	4000	0
528	20230714	114300	5308000	4000	4000	4000	4000	0
529	20230714	114200	5308000	4000	4000	4000	4000	0
530	20230714	114100	5308000	4000	4000	4000	4000	0
531	20230714	114000	5308000	4000	4000	4000	4000	0
532	20230714	113900	5308000	4000	4000	4000	4000	0
533	20230714	113800	5308000	4000	4000	4000	4000	0
534	20230714	113700	5308000	4000	4000	4000	4000	0
535	20230714	113600	5308000	4000	4000	4000	4000	0
536	20230714	113500	5308000	4000	4000	4000	4000	0
537	20230714	113400	5308000	4000	4000	4000	4000	0
538	20230714	113300	5308000	4000	4000	4000	4000	0
539	20230714	113200	5308000	4000	4000	4000	4000	0
540	20230714	113100	5308000	4000	4000	4000	4000	0
541	20230714	113000	5308000	4000	4000	4000	4000	0
542	20230714	112900	5308000	4000	4000	4000	4000	0
543	20230714	112800	5308000	4000	4000	4000	4000	0
544	20230714	112700	5308000	4000	4000	4000	4000	0
545	20230714	112600	5308000	4000	4000	4000	4000	0
546	20230714	112500	5308000	4000	4000	4000	4000	0
547	20230714	112400	5308000	4000	4000	4000	4000	0
548	20230714	112300	5308000	4000	4000	4000	4000	0
549	20230714	112200	5308000	4000	4000	4000	4000	0
550	20230714	112100	5308000	4000	4000	4000	4000	0
551	20230714	112000	5308000	4000	4000	4000	4000	0
552	20230714	111900	5308000	4000	4000	4000	4000	0
553	20230714	111800	5308000	4000	4000	4000	4000	0
554	20230714	111700	5308000	4000	4000	4000	4000	70
555	20230714	111600	5028000	4000	4000	4000	4000	0
556	20230714	111500	5028000	4000	4000	4000	4000	0
557	20230714	111400	5028000	4000	4000	4000	4000	0
558	20230714	111300	5028000	4000	4000	4000	4000	0
559	20230714	111200	5028000	4000	4000	4000	4000	0
560	20230714	111100	5028000	4000	4000	4000	4000	0
561	20230714	111000	5028000	4000	4000	4000	4000	0
562	20230714	110900	5028000	4000	4000	4000	4000	0
563	20230714	110800	5028000	4000	4000	4000	4000	0
564	20230714	110700	5028000	4000	4000	4000	4000	0
565	20230714	110600	5028000	4000	4000	4000	4000	0
566	20230714	110500	5028000	4000	4000	4000	4000	5
567	20230714	110400	5008000	4000	4000	4000	4000	0
568	20230714	110300	5008000	4000	4000	4000	4000	0
569	20230714	110200	5008000	4000	4000	4000	4000	0
570	20230714	110100	5008000	4000	4000	4000	4000	0
571	20230714	110000	5008000	4000	4000	4000	4000	0
572	20230714	105900	5008000	4000	4000	4000	4000	0
573	20230714	105800	5008000	4000	4000	4000	4000	0
574	20230714	105700	5008000	4000	4000	4000	4000	0
575	20230714	105600	5008000	4000	4000	4000	4000	0
576	20230714	105500	5008000	4000	4000	4000	4000	0
577	20230714	105400	5008000	4000	4000	4000	4000	0
578	20230714	105300	5008000	4000	4000	4000	4000	0
579	20230714	105200	5008000	4000	4000	4000	4000	0
580	20230714	105100	5008000	4000	4000	4000	4000	2
581	20230714	105000	5000000	4000	4000	4000	4000	0
582	20230714	104900	5000000	4000	4000	4000	4000	0
583	20230714	104800	5000000	4000	4000	4000	4000	0
584	20230714	104700	5000000	4000	4000	4000	4000	0
585	20230714	104600	5000000	4000	4000	4000	4000	0
586	20230714	104500	5000000	4000	4000	4000	4000	0
587	20230714	104400	5000000	4000	4000	4000	4000	0
588	20230714	104300	5000000	4000	4000	4000	4000	0
589	20230714	104200	5000000	4000	4000	4000	4000	0
590	20230714	104100	5000000	4000	4000	4000	4000	0
591	20230714	104000	5000000	4000	4000	4000	4000	0
592	20230714	103900	5000000	4000	4000	4000	4000	0
593	20230714	103800	5000000	4000	4000	4000	4000	0
594	20230714	103700	5000000	4000	4000	4000	4000	0
595	20230714	103600	5000000	4000	4000	4000	4000	0
596	20230714	103500	5000000	4000	4000	4000	4000	0
597	20230714	103400	5000000	4000	4000	4000	4000	0
598	20230714	103300	5000000	4000	4000	4000	4000	0
599	20230714	103200	5000000	4000	4000	4000	4000	0
600	20230714	103100	5000000	4000	4000	4000	4000	0
601	20230714	103000	5000000	4000	4000	4000	4000	0
602	20230714	102900	5000000	4000	4000	4000	4000	0
603	20230714	102800	5000000	4000	4000	4000	4000	0
604	20230714	102700	5000000	4000	4000	4000	4000	0
605	20230714	102600	5000000	4000	4000	4000	4000	0
606	20230714	102500	5000000	4000	4000	4000	4000	0
607	20230714	102400	5000000	4000	4000	4000	4000	0
608	20230714	102300	5000000	4000	4000	4000	4000	0
609	20230714	102200	5000000	4000	4000	4000	4000	0
610	20230714	102100	5000000	4000	4000	4000	4000	0
611	20230714	102000	5000000	4000	4000	4000	4000	0
612	20230714	101900	5000000	4000	4000	4000	4000	0
613	20230714	101800	5000000	4000	4000	4000	4000	0
614	20230714	101700	5000000	4000	4000	4000	4000	0
615	20230714	101600	5000000	4000	4000	4000	4000	0
616	20230714	101500	5000000	4000	4000	4000	4000	0
617	20230714	101400	5000000	4000	4000	4000	4000	0
618	20230714	101300	5000000	4000	4000	4000	4000	0
619	20230714	101200	5000000	4000	4000	4000	4000	0
620	20230714	101100	5000000	4000	4000	4000	4000	0
621	20230714	101000	5000000	4000	4000	4000	4000	0
622	20230714	100900	5000000	4000	4000	4000	4000	0
623	20230714	100800	5000000	4000	4000	4000	4000	0
624	20230714	100700	5000000	4000	4000	4000	4000	0
625	20230714	100600	5000000	4000	4000	4000	4000	0
626	20230714	100500	5000000	4000	4000	4000	4000	0
627	20230714	100400	5000000	4000	4000	4000	4000	0
628	20230714	100300	5000000	4000	4000	4000	4000	0
629	20230714	100200	5000000	4000	4000	4000	4000	0
630	20230714	100100	5000000	4000	4000	4000	4000	0
631	20230714	100000	5000000	4000	4000	4000	4000	0
632	20230714	095900	5000000	4000	4000	4000	4000	0
633	20230714	095800	5000000	4000	4000	4000	4000	0
634	20230714	095700	5000000	4000	4000	4000	4000	0
635	20230714	095600	5000000	4000	4000	4000	4000	0
636	20230714	095500	5000000	4000	4000	4000	4000	0
637	20230714	095400	5000000	4000	4000	4000	4000	0
638	20230714	095300	5000000	4000	4000	4000	4000	0
639	20230714	095200	5000000	4000	4000	4000	4000	0
640	20230714	095100	5000000	4000	4000	4000	4000	0
641	20230714	095000	5000000	4000	4000	4000	4000	0
642	20230714	094900	5000000	4000	4000	4000	4000	0
643	20230714	094800	5000000	4000	4000	4000	4000	0
644	20230714	094700	5000000	4000	4000	4000	4000	0
645	20230714	094600	5000000	4000	4000	4000	4000	0
646	20230714	094500	5000000	4000	4000	4000	4000	0
647	20230714	094400	5000000	4000	4000	4000	4000	0
648	20230714	094300	5000000	4000	4000	4000	4000	0
649	20230714	094200	5000000	4000	4000	4000	4000	0
650	20230714	094100	5000000	4000	4000	4000	4000	0
651	20230714	094000	5000000	4000	4000	4000	4000	0
652	20230714	093900	5000000	4000	4000	4000	4000	0
653	20230714	093800	5000000	4000	4000	4000	4000	0
654	20230714	093700	5000000	4000	4000	4000	4000	0
655	20230714	093600	5000000	4000	4000	4000	4000	0
656	20230714	093500	5000000	4000	4000	4000	4000	0
657	20230714	093400	5000000	4000	4000	4000	4000	0
658	20230714	093300	5000000	4000	4000	4000	4000	0
659	20230714	093200	5000000	4000	4000	4000	4000	0
660	20230714	093100	5000000	4000	4000	4000	4000	0
661	20230714	093000	5000000	4000	4000	4000	4000	0
662	20230714	092900	5000000	4000	4000	4000	4000	0
663	20230714	092800	5000000	4000	4000	4000	4000	0
664	20230714	092700	5000000	4000	4000	4000	4000	0
665	20230714	092600	5000000	4000	4000	4000	4000	0
666	20230714	092500	5000000	4000	4000	4000	4000	0
667	20230714	092400	5000000	4000	4000	4000	4000	0
668	20230714	092300	5000000	4000	4000	4000	4000	0
669	20230714	092200	5000000	4000	4000	4000	4000	0
670	20230714	092100	5000000	4000	4000	4000	4000	0
671	20230714	092000	5000000	4000	4000	4000	4000	0
672	20230714	091900	5000000	4000	4000	4000	4000	0
673	20230714	091800	5000000	4000	4000	4000	4000	0
674	20230714	091700	5000000	4000	4000	4000	4000	0
675	20230714	091600	5000000	4000	4000	4000	4000	0
676	20230714	091500	5000000	4000	4000	4000	4000	0
677	20230714	091400	5000000	4000	4000	4000	4000	0
678	20230714	091300	5000000	4000	4000	4000	4000	0
679	20230714	091200	5000000	4000	4000	4000	4000	0
680	20230714	091100	5000000	4000	4000	4000	4000	0
681	20230714	091000	5000000	4000	4000	4000	4000	0
682	20230714	090900	5000000	4000	4000	4000	4000	0
683	20230714	090800	5000000	4000	4000	4000	4000	0
684	20230714	090700	5000000	4000	4000	4000	4000	0
685	20230714	090600	5000000	4000	4000	4000	4000	0
686	20230714	090500	5000000	4000	4000	4000	4000	0
687	20230714	090400	5000000	4000	4000	4000	4000	0
688	20230714	090300	5000000	4000	4000	4000	4000	0
689	20230714	090200	5000000	4000	4000	4000	4000	0
690	20230714	090100	5000000	4000	4000	4000	4000	875
691	20230714	090000	1500000	4000	4000	4000	4000	375