KissMeData/338100/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	205400	227357775	4165	4165	4165	4165	2001
3	20230713	205300	227357775	4165	4165	4165	4165	0
4	20230713	205200	227357775	4165	4165	4165	4165	0
5	20230713	205100	227357775	4165	4165	4165	4165	0
6	20230713	205000	227357775	4165	4165	4165	4165	0
7	20230713	204900	227357775	4165	4165	4165	4165	0
8	20230713	204800	227357775	4165	4165	4165	4165	0
9	20230713	204700	227357775	4165	4165	4165	4165	0
10	20230713	204600	227357775	4165	4165	4165	4165	0
11	20230713	204500	227357775	4165	4165	4165	4165	0
12	20230713	204400	227357775	4165	4165	4165	4165	0
13	20230713	204300	227357775	4165	4165	4165	4165	0
14	20230713	204200	227357775	4165	4165	4165	4165	0
15	20230713	204100	227357775	4165	4165	4165	4165	0
16	20230713	204000	227357775	4165	4165	4165	4165	0
17	20230713	203900	227357775	4165	4165	4165	4165	0
18	20230713	203800	227357775	4165	4165	4165	4165	0
19	20230713	203700	227357775	4165	4165	4165	4165	0
20	20230713	203600	227357775	4165	4165	4165	4165	0
21	20230713	203500	227357775	4165	4165	4165	4165	0
22	20230713	203400	227357775	4165	4165	4165	4165	0
23	20230713	203300	227357775	4165	4165	4165	4165	0
24	20230713	203200	227357775	4165	4165	4165	4165	0
25	20230713	203100	227357775	4165	4165	4165	4165	0
26	20230713	203000	227357775	4165	4165	4165	4165	0
27	20230713	202900	227357775	4165	4165	4165	4165	0
28	20230713	202800	227357775	4165	4165	4165	4165	0
29	20230713	202700	227357775	4165	4165	4165	4165	0
30	20230713	202600	227357775	4165	4165	4165	4165	0
31	20230713	202500	227357775	4165	4165	4165	4165	0
32	20230713	202400	227357775	4165	4165	4165	4165	2001
33	20230713	202300	227357775	4165	4165	4165	4165	0
34	20230713	202200	227357775	4165	4165	4165	4165	0
35	20230713	202100	227357775	4165	4165	4165	4165	0
36	20230713	202000	227357775	4165	4165	4165	4165	0
37	20230713	201900	227357775	4165	4165	4165	4165	0
38	20230713	201800	227357775	4165	4165	4165	4165	0
39	20230713	201700	227357775	4165	4165	4165	4165	0
40	20230713	201600	227357775	4165	4165	4165	4165	0
41	20230713	201500	227357775	4165	4165	4165	4165	0
42	20230713	201400	227357775	4165	4165	4165	4165	0
43	20230713	201300	227357775	4165	4165	4165	4165	0
44	20230713	201200	227357775	4165	4165	4165	4165	0
45	20230713	201100	227357775	4165	4165	4165	4165	0
46	20230713	201000	227357775	4165	4165	4165	4165	0
47	20230713	200900	227357775	4165	4165	4165	4165	0
48	20230713	200800	227357775	4165	4165	4165	4165	0
49	20230713	200700	227357775	4165	4165	4165	4165	0
50	20230713	200600	227357775	4165	4165	4165	4165	0
51	20230713	200500	227357775	4165	4165	4165	4165	0
52	20230713	200400	227357775	4165	4165	4165	4165	0
53	20230713	200300	227357775	4165	4165	4165	4165	0
54	20230713	200200	227357775	4165	4165	4165	4165	0
55	20230713	200100	227357775	4165	4165	4165	4165	0
56	20230713	200000	227357775	4165	4165	4165	4165	0
57	20230713	195900	227357775	4165	4165	4165	4165	0
58	20230713	195800	227357775	4165	4165	4165	4165	0
59	20230713	195700	227357775	4165	4165	4165	4165	0
60	20230713	195600	227357775	4165	4165	4165	4165	0
61	20230713	195500	227357775	4165	4165	4165	4165	0
62	20230713	195400	227357775	4165	4165	4165	4165	2001
63	20230713	195300	227357775	4165	4165	4165	4165	0
64	20230713	195200	227357775	4165	4165	4165	4165	0
65	20230713	195100	227357775	4165	4165	4165	4165	0
66	20230713	195000	227357775	4165	4165	4165	4165	0
67	20230713	194900	227357775	4165	4165	4165	4165	0
68	20230713	194800	227357775	4165	4165	4165	4165	0
69	20230713	194700	227357775	4165	4165	4165	4165	0
70	20230713	194600	227357775	4165	4165	4165	4165	0
71	20230713	194500	227357775	4165	4165	4165	4165	0
72	20230713	194400	227357775	4165	4165	4165	4165	0
73	20230713	194300	227357775	4165	4165	4165	4165	0
74	20230713	194200	227357775	4165	4165	4165	4165	0
75	20230713	194100	227357775	4165	4165	4165	4165	0
76	20230713	194000	227357775	4165	4165	4165	4165	0
77	20230713	193900	227357775	4165	4165	4165	4165	0
78	20230713	193800	227357775	4165	4165	4165	4165	0
79	20230713	193700	227357775	4165	4165	4165	4165	0
80	20230713	193600	227357775	4165	4165	4165	4165	0
81	20230713	193500	227357775	4165	4165	4165	4165	0
82	20230713	193400	227357775	4165	4165	4165	4165	0
83	20230713	193300	227357775	4165	4165	4165	4165	0
84	20230713	193200	227357775	4165	4165	4165	4165	0
85	20230713	193100	227357775	4165	4165	4165	4165	0
86	20230713	193000	227357775	4165	4165	4165	4165	0
87	20230713	192900	227357775	4165	4165	4165	4165	0
88	20230713	192800	227357775	4165	4165	4165	4165	0
89	20230713	192700	227357775	4165	4165	4165	4165	0
90	20230713	192600	227357775	4165	4165	4165	4165	0
91	20230713	192500	227357775	4165	4165	4165	4165	0
92	20230713	192400	227357775	4165	4165	4165	4165	2001
93	20230713	192300	227357775	4165	4165	4165	4165	0
94	20230713	192200	227357775	4165	4165	4165	4165	0
95	20230713	192100	227357775	4165	4165	4165	4165	0
96	20230713	192000	227357775	4165	4165	4165	4165	0
97	20230713	191900	227357775	4165	4165	4165	4165	0
98	20230713	191800	227357775	4165	4165	4165	4165	0
99	20230713	191700	227357775	4165	4165	4165	4165	0
100	20230713	191600	227357775	4165	4165	4165	4165	0
101	20230713	191500	227357775	4165	4165	4165	4165	0
102	20230713	191400	227357775	4165	4165	4165	4165	0
103	20230713	191300	227357775	4165	4165	4165	4165	0
104	20230713	191200	227357775	4165	4165	4165	4165	0
105	20230713	191100	227357775	4165	4165	4165	4165	0
106	20230713	191000	227357775	4165	4165	4165	4165	0
107	20230713	190900	227357775	4165	4165	4165	4165	0
108	20230713	190800	227357775	4165	4165	4165	4165	0
109	20230713	190700	227357775	4165	4165	4165	4165	0
110	20230713	190600	227357775	4165	4165	4165	4165	0
111	20230713	190500	227357775	4165	4165	4165	4165	0
112	20230713	190400	227357775	4165	4165	4165	4165	0
113	20230713	190300	227357775	4165	4165	4165	4165	0
114	20230713	190200	227357775	4165	4165	4165	4165	0
115	20230713	190100	227357775	4165	4165	4165	4165	0
116	20230713	190000	227357775	4165	4165	4165	4165	0
117	20230713	185900	227357775	4165	4165	4165	4165	0
118	20230713	185800	227357775	4165	4165	4165	4165	0
119	20230713	185700	227357775	4165	4165	4165	4165	0
120	20230713	185600	227357775	4165	4165	4165	4165	0
121	20230713	185500	227357775	4165	4165	4165	4165	0
122	20230713	185400	227357775	4165	4165	4165	4165	2001
123	20230713	185300	227357775	4165	4165	4165	4165	0
124	20230713	185200	227357775	4165	4165	4165	4165	0
125	20230713	185100	227357775	4165	4165	4165	4165	0
126	20230713	185000	227357775	4165	4165	4165	4165	0
127	20230713	184900	227357775	4165	4165	4165	4165	0
128	20230713	184800	227357775	4165	4165	4165	4165	0
129	20230713	184700	227357775	4165	4165	4165	4165	0
130	20230713	184600	227357775	4165	4165	4165	4165	0
131	20230713	184500	227357775	4165	4165	4165	4165	0
132	20230713	184400	227357775	4165	4165	4165	4165	0
133	20230713	184300	227357775	4165	4165	4165	4165	0
134	20230713	184200	227357775	4165	4165	4165	4165	0
135	20230713	184100	227357775	4165	4165	4165	4165	0
136	20230713	184000	227357775	4165	4165	4165	4165	0
137	20230713	183900	227357775	4165	4165	4165	4165	0
138	20230713	183800	227357775	4165	4165	4165	4165	0
139	20230713	183700	227357775	4165	4165	4165	4165	0
140	20230713	183600	227357775	4165	4165	4165	4165	0
141	20230713	183500	227357775	4165	4165	4165	4165	0
142	20230713	183400	227357775	4165	4165	4165	4165	0
143	20230713	183300	227357775	4165	4165	4165	4165	0
144	20230713	183200	227357775	4165	4165	4165	4165	0
145	20230713	183100	227357775	4165	4165	4165	4165	0
146	20230713	183000	227357775	4165	4165	4165	4165	0
147	20230713	182900	227357775	4165	4165	4165	4165	0
148	20230713	182800	227357775	4165	4165	4165	4165	0
149	20230713	182700	227357775	4165	4165	4165	4165	0
150	20230713	182600	227357775	4165	4165	4165	4165	0
151	20230713	182500	227357775	4165	4165	4165	4165	0
152	20230713	182400	227357775	4165	4165	4165	4165	2001
153	20230713	182300	227357775	4165	4165	4165	4165	0
154	20230713	182200	227357775	4165	4165	4165	4165	0
155	20230713	182100	227357775	4165	4165	4165	4165	0
156	20230713	182000	227357775	4165	4165	4165	4165	0
157	20230713	181900	227357775	4165	4165	4165	4165	0
158	20230713	181800	227357775	4165	4165	4165	4165	0
159	20230713	181700	227357775	4165	4165	4165	4165	0
160	20230713	181600	227357775	4165	4165	4165	4165	0
161	20230713	181500	227357775	4165	4165	4165	4165	0
162	20230713	181400	227357775	4165	4165	4165	4165	0
163	20230713	181300	227357775	4165	4165	4165	4165	0
164	20230713	181200	227357775	4165	4165	4165	4165	0
165	20230713	181100	227357775	4165	4165	4165	4165	0
166	20230713	181000	227357775	4165	4165	4165	4165	0
167	20230713	180900	227357775	4165	4165	4165	4165	0
168	20230713	180800	227357775	4165	4165	4165	4165	0
169	20230713	180700	227357775	4165	4165	4165	4165	0
170	20230713	180600	227357775	4165	4165	4165	4165	0
171	20230713	180500	227357775	4165	4165	4165	4165	0
172	20230713	180400	227357775	4165	4165	4165	4165	0
173	20230713	180300	227357775	4165	4165	4165	4165	0
174	20230713	180200	227357775	4165	4165	4165	4165	0
175	20230713	180100	227357775	4165	4165	4165	4165	0
176	20230713	180000	227357775	4165	4165	4165	4165	0
177	20230713	175900	227357775	4165	4165	4165	4165	0
178	20230713	175800	227357775	4165	4165	4165	4165	0
179	20230713	175700	227357775	4165	4165	4165	4165	0
180	20230713	175600	227357775	4165	4165	4165	4165	0
181	20230713	175500	227357775	4165	4165	4165	4165	0
182	20230713	175400	227357775	4165	4165	4165	4165	2001
183	20230713	175300	227357775	4165	4165	4165	4165	0
184	20230713	175200	227357775	4165	4165	4165	4165	0
185	20230713	175100	227357775	4165	4165	4165	4165	0
186	20230713	175000	227357775	4165	4165	4165	4165	0
187	20230713	174900	227357775	4165	4165	4165	4165	0
188	20230713	174800	227357775	4165	4165	4165	4165	0
189	20230713	174700	227357775	4165	4165	4165	4165	0
190	20230713	174600	227357775	4165	4165	4165	4165	0
191	20230713	174500	227357775	4165	4165	4165	4165	0
192	20230713	174400	227357775	4165	4165	4165	4165	0
193	20230713	174300	227357775	4165	4165	4165	4165	0
194	20230713	174200	227357775	4165	4165	4165	4165	0
195	20230713	174100	227357775	4165	4165	4165	4165	0
196	20230713	174000	227357775	4165	4165	4165	4165	0
197	20230713	173900	227357775	4165	4165	4165	4165	0
198	20230713	173800	227357775	4165	4165	4165	4165	0
199	20230713	173700	227357775	4165	4165	4165	4165	0
200	20230713	173600	227357775	4165	4165	4165	4165	0
201	20230713	173500	227357775	4165	4165	4165	4165	0
202	20230713	173400	227357775	4165	4165	4165	4165	0
203	20230713	173300	227357775	4165	4165	4165	4165	0
204	20230713	173200	227357775	4165	4165	4165	4165	0
205	20230713	173100	227357775	4165	4165	4165	4165	0
206	20230713	173000	227357775	4165	4165	4165	4165	0
207	20230713	172900	227357775	4165	4165	4165	4165	0
208	20230713	172800	227357775	4165	4165	4165	4165	0
209	20230713	172700	227357775	4165	4165	4165	4165	0
210	20230713	172600	227357775	4165	4165	4165	4165	0
211	20230713	172500	227357775	4165	4165	4165	4165	0
212	20230713	172400	227357775	4165	4165	4165	4165	2001
213	20230713	172300	227357775	4165	4165	4165	4165	0
214	20230713	172200	227357775	4165	4165	4165	4165	0
215	20230713	172100	227357775	4165	4165	4165	4165	0
216	20230713	172000	227357775	4165	4165	4165	4165	0
217	20230713	171900	227357775	4165	4165	4165	4165	0
218	20230713	171800	227357775	4165	4165	4165	4165	0
219	20230713	171700	227357775	4165	4165	4165	4165	0
220	20230713	171600	227357775	4165	4165	4165	4165	0
221	20230713	171500	227357775	4165	4165	4165	4165	0
222	20230713	171400	227357775	4165	4165	4165	4165	0
223	20230713	171300	227357775	4165	4165	4165	4165	0
224	20230713	171200	227357775	4165	4165	4165	4165	0
225	20230713	171100	227357775	4165	4165	4165	4165	0
226	20230713	171000	227357775	4165	4165	4165	4165	0
227	20230713	170900	227357775	4165	4165	4165	4165	0
228	20230713	170800	227357775	4165	4165	4165	4165	0
229	20230713	170700	227357775	4165	4165	4165	4165	0
230	20230713	170600	227357775	4165	4165	4165	4165	0
231	20230713	170500	227357775	4165	4165	4165	4165	0
232	20230713	170400	227357775	4165	4165	4165	4165	0
233	20230713	170300	227357775	4165	4165	4165	4165	0
234	20230713	170200	227357775	4165	4165	4165	4165	0
235	20230713	170100	227357775	4165	4165	4165	4165	0
236	20230713	170000	227357775	4165	4165	4165	4165	0
237	20230713	165900	227357775	4165	4165	4165	4165	0
238	20230713	165800	227357775	4165	4165	4165	4165	0
239	20230713	165700	227357775	4165	4165	4165	4165	0
240	20230713	165600	227357775	4165	4165	4165	4165	0
241	20230713	165500	227357775	4165	4165	4165	4165	0
242	20230713	165400	227357775	4165	4165	4165	4165	2001
243	20230713	165300	227357775	4165	4165	4165	4165	0
244	20230713	165200	227357775	4165	4165	4165	4165	0
245	20230713	165100	227357775	4165	4165	4165	4165	0
246	20230713	165000	227357775	4165	4165	4165	4165	0
247	20230713	164900	227357775	4165	4165	4165	4165	0
248	20230713	164800	227357775	4165	4165	4165	4165	0
249	20230713	164700	227357775	4165	4165	4165	4165	0
250	20230713	164600	227357775	4165	4165	4165	4165	0
251	20230713	164500	227357775	4165	4165	4165	4165	0
252	20230713	164400	227357775	4165	4165	4165	4165	0
253	20230713	164300	227357775	4165	4165	4165	4165	0
254	20230713	164200	227357775	4165	4165	4165	4165	0
255	20230713	164100	227357775	4165	4165	4165	4165	0
256	20230713	164000	227357775	4165	4165	4165	4165	0
257	20230713	163900	227357775	4165	4165	4165	4165	0
258	20230713	163800	227357775	4165	4165	4165	4165	0
259	20230713	163700	227357775	4165	4165	4165	4165	0
260	20230713	163600	227357775	4165	4165	4165	4165	0
261	20230713	163500	227357775	4165	4165	4165	4165	0
262	20230713	163400	227357775	4165	4165	4165	4165	0
263	20230713	163300	227357775	4165	4165	4165	4165	0
264	20230713	163200	227357775	4165	4165	4165	4165	0
265	20230713	163100	227357775	4165	4165	4165	4165	0
266	20230713	163000	227357775	4165	4165	4165	4165	0
267	20230713	162900	227357775	4165	4165	4165	4165	0
268	20230713	162800	227357775	4165	4165	4165	4165	0
269	20230713	162700	227357775	4165	4165	4165	4165	0
270	20230713	162600	227357775	4165	4165	4165	4165	0
271	20230713	162500	227357775	4165	4165	4165	4165	0
272	20230713	162400	227357775	4165	4165	4165	4165	2001
273	20230713	162300	227357775	4165	4165	4165	4165	0
274	20230713	162200	227357775	4165	4165	4165	4165	0
275	20230713	162100	227357775	4165	4165	4165	4165	0
276	20230713	162000	227357775	4165	4165	4165	4165	0
277	20230713	161900	227357775	4165	4165	4165	4165	0
278	20230713	161800	227357775	4165	4165	4165	4165	0
279	20230713	161700	227357775	4165	4165	4165	4165	0
280	20230713	161600	227357775	4165	4165	4165	4165	0
281	20230713	161500	227357775	4165	4165	4165	4165	0
282	20230713	161400	227357775	4165	4165	4165	4165	0
283	20230713	161300	227357775	4165	4165	4165	4165	0
284	20230713	161200	227357775	4165	4165	4165	4165	0
285	20230713	161100	227357775	4165	4165	4165	4165	0
286	20230713	161000	227357775	4165	4165	4165	4165	0
287	20230713	160900	227357775	4165	4165	4165	4165	0
288	20230713	160800	227357775	4165	4165	4165	4165	0
289	20230713	160700	227357775	4165	4165	4165	4165	0
290	20230713	160600	227357775	4165	4165	4165	4165	0
291	20230713	160500	227357775	4165	4165	4165	4165	0
292	20230713	160400	227357775	4165	4165	4165	4165	0
293	20230713	160300	227357775	4165	4165	4165	4165	0
294	20230713	160200	227357775	4165	4165	4165	4165	0
295	20230713	160100	227357775	4165	4165	4165	4165	0
296	20230713	160000	227357775	4165	4165	4165	4165	0
297	20230713	155900	227357775	4165	4165	4165	4165	0
298	20230713	155800	227357775	4165	4165	4165	4165	0
299	20230713	155700	227357775	4165	4165	4165	4165	0
300	20230713	155600	227357775	4165	4165	4165	4165	0
301	20230713	155500	227357775	4165	4165	4165	4165	0
302	20230713	155400	227357775	4165	4165	4165	4165	2001
303	20230713	155300	227357775	4165	4165	4165	4165	0
304	20230713	155200	227357775	4165	4165	4165	4165	0
305	20230713	155100	227357775	4165	4165	4165	4165	0
306	20230713	155000	227357775	4165	4165	4165	4165	0
307	20230713	154900	227357775	4165	4165	4165	4165	0
308	20230713	154800	227357775	4165	4165	4165	4165	0
309	20230713	154700	227357775	4165	4165	4165	4165	0
310	20230713	154600	227357775	4165	4165	4165	4165	0
311	20230713	154500	227357775	4165	4165	4165	4165	0
312	20230713	154400	227357775	4165	4165	4165	4165	0
313	20230713	154300	227357775	4165	4165	4165	4165	0
314	20230713	154200	227357775	4165	4165	4165	4165	0
315	20230713	154100	227357775	4165	4165	4165	4165	0
316	20230713	154000	227357775	4165	4165	4165	4165	0
317	20230713	153900	227357775	4165	4165	4165	4165	0
318	20230713	153800	227357775	4165	4165	4165	4165	0
319	20230713	153700	227357775	4165	4165	4165	4165	0
320	20230713	153600	227357775	4165	4165	4165	4165	0
321	20230713	153500	227357775	4165	4165	4165	4165	0
322	20230713	153400	227357775	4165	4165	4165	4165	0
323	20230713	153300	227357775	4165	4165	4165	4165	0
324	20230713	153200	227357775	4165	4165	4165	4165	0
325	20230713	153100	227357775	4165	4165	4165	4165	0
326	20230713	153000	227357775	4165	4165	4165	4165	2001
327	20230713	152900	219023610	4165	4165	4165	4165	0
328	20230713	152800	219023610	4165	4165	4165	4165	0
329	20230713	152700	219023610	4165	4165	4165	4165	0
330	20230713	152600	219023610	4165	4165	4165	4165	0
331	20230713	152500	219023610	4165	4165	4165	4165	0
332	20230713	152400	219023610	4165	4165	4165	4165	0
333	20230713	152300	219023610	4165	4165	4165	4165	0
334	20230713	152200	219023610	4165	4165	4165	4165	0
335	20230713	152100	219023610	4165	4165	4165	4165	0
336	20230713	152000	219023610	4165	4165	4165	4165	0
337	20230713	151900	219023610	4165	4165	4165	4165	0
338	20230713	151800	219023610	4165	4170	4170	4165	874
339	20230713	151700	215379465	4190	4185	4190	4185	67
340	20230713	151600	215098760	4190	4185	4190	4185	54
341	20230713	151500	214872520	4190	4190	4190	4185	79
342	20230713	151400	214541530	4190	4190	4190	4190	34
343	20230713	151300	214399070	4195	4195	4195	4195	36
344	20230713	151200	214248050	4170	4170	4170	4170	5
345	20230713	151100	214227200	4170	4195	4195	4170	3029
346	20230713	151000	201581755	4195	4200	4200	4195	37
347	20230713	150900	201426360	4200	4200	4200	4200	38
348	20230713	150800	201266760	4200	4190	4200	4190	434
349	20230713	150700	199447960	4200	4195	4200	4195	38
350	20230713	150600	199288420	4195	4195	4195	4195	37
351	20230713	150500	199133205	4200	4200	4200	4200	75
352	20230713	150400	198818205	4200	4200	4200	4200	36
353	20230713	150300	198667005	4200	4200	4200	4200	7
354	20230713	150200	198637605	4200	4190	4200	4190	78
355	20230713	150100	198310280	4190	4190	4190	4190	34
356	20230713	150000	198167820	4190	4180	4190	4180	41
357	20230713	145900	197996145	4185	4185	4185	4185	37
358	20230713	145800	197841300	4190	4190	4190	4190	72
359	20230713	145700	197539620	4180	4190	4190	4180	37
360	20230713	145600	197384640	4190	4190	4190	4190	37
361	20230713	145500	197229610	4185	4185	4185	4185	47
362	20230713	145400	197032915	4185	4185	4185	4185	52
363	20230713	145300	196815295	4185	4185	4185	4185	35
364	20230713	145200	196668820	4185	4185	4185	4185	35
365	20230713	145100	196522345	4185	4185	4185	4185	35
366	20230713	145000	196375870	4190	4190	4190	4190	79
367	20230713	144900	196044860	4180	4185	4190	4180	328
368	20230713	144800	194673655	4185	4185	4185	4185	28
369	20230713	144700	194556475	4185	4185	4185	4180	102
370	20230713	144600	194129985	4185	4185	4185	4185	54
371	20230713	144500	193903995	4180	4180	4180	4180	84
372	20230713	144400	193552875	4180	4180	4180	4180	50
373	20230713	144300	193343875	4175	4180	4180	4175	87
374	20230713	144200	192980465	4180	4175	4180	4175	70
375	20230713	144100	192687885	4175	4175	4175	4175	39
376	20230713	144000	192525060	4175	4175	4175	4175	14
377	20230713	143900	192466610	4175	4180	4180	4175	53
378	20230713	143800	192245110	4180	4180	4180	4180	56
379	20230713	143700	192011030	4180	4180	4180	4180	55
380	20230713	143600	191781130	4180	4175	4180	4175	60
381	20230713	143500	191530585	4180	4180	4180	4180	52
382	20230713	143400	191313225	4180	4180	4180	4180	24
383	20230713	143300	191212905	4180	4180	4180	4180	51
384	20230713	143200	190999725	4180	4180	4180	4180	43
385	20230713	143100	190819985	4185	4185	4185	4185	122
386	20230713	143000	190309415	4185	4180	4190	4180	51
387	20230713	142900	190095905	4180	4180	4180	4180	44
388	20230713	142800	189911985	4180	4180	4180	4175	1019
389	20230713	142700	185654770	4180	4180	4180	4180	36
390	20230713	142600	185504290	4180	4180	4180	4180	856
391	20230713	142500	181926210	4180	4180	4180	4180	121
392	20230713	142400	181420430	4175	4180	4180	4175	92
393	20230713	142300	181036155	4180	4180	4180	4180	35
394	20230713	142200	180889855	4180	4180	4180	4180	48
395	20230713	142100	180689215	4175	4175	4175	4175	67
396	20230713	142000	180409490	4175	4180	4180	4175	6
397	20230713	141900	180384435	4180	4180	4180	4180	197
398	20230713	141800	179560975	4180	4175	4180	4175	22
399	20230713	141700	179469070	4175	4175	4175	4175	0
400	20230713	141600	179469070	4175	4180	4180	4175	30
401	20230713	141500	179343770	4180	4180	4180	4180	0
402	20230713	141400	179343770	4180	4180	4180	4180	35
403	20230713	141300	179197470	4180	4175	4180	4175	35
404	20230713	141200	179051340	4180	4180	4180	4180	100
405	20230713	141100	178633340	4180	4180	4180	4180	10
406	20230713	141000	178591540	4180	4180	4180	4180	3
407	20230713	140900	178579000	4185	4185	4185	4185	0
408	20230713	140800	178579000	4185	4185	4185	4185	0
409	20230713	140700	178579000	4185	4185	4185	4185	0
410	20230713	140600	178579000	4185	4185	4185	4185	0
411	20230713	140500	178579000	4185	4185	4185	4185	0
412	20230713	140400	178579000	4185	4185	4185	4185	0
413	20230713	140300	178579000	4185	4185	4185	4185	0
414	20230713	140200	178579000	4185	4185	4185	4185	0
415	20230713	140100	178579000	4185	4185	4185	4185	0
416	20230713	140000	178579000	4185	4185	4185	4185	10
417	20230713	135900	178537150	4170	4170	4170	4170	0
418	20230713	135800	178537150	4170	4170	4170	4170	0
419	20230713	135700	178537150	4170	4170	4170	4170	0
420	20230713	135600	178537150	4170	4170	4170	4170	0
421	20230713	135500	178537150	4170	4170	4170	4170	0
422	20230713	135400	178537150	4170	4170	4170	4170	0
423	20230713	135300	178537150	4170	4170	4170	4170	0
424	20230713	135200	178537150	4170	4170	4170	4170	0
425	20230713	135100	178537150	4170	4170	4170	4170	0
426	20230713	135000	178537150	4170	4170	4170	4170	0
427	20230713	134900	178537150	4170	4170	4170	4170	0
428	20230713	134800	178537150	4170	4170	4170	4170	0
429	20230713	134700	178537150	4170	4170	4170	4170	0
430	20230713	134600	178537150	4170	4170	4170	4170	0
431	20230713	134500	178537150	4170	4170	4170	4170	0
432	20230713	134400	178537150	4170	4170	4170	4170	0
433	20230713	134300	178537150	4170	4170	4170	4170	0
434	20230713	134200	178537150	4170	4170	4170	4170	56
435	20230713	134100	178303630	4170	4170	4170	4170	0
436	20230713	134000	178303630	4170	4170	4170	4170	0
437	20230713	133900	178303630	4170	4170	4170	4170	0
438	20230713	133800	178303630	4170	4170	4170	4170	19
439	20230713	133700	178224400	4170	4170	4170	4170	0
440	20230713	133600	178224400	4170	4170	4170	4170	0
441	20230713	133500	178224400	4170	4170	4170	4170	0
442	20230713	133400	178224400	4170	4170	4170	4170	53
443	20230713	133300	178003390	4175	4175	4175	4175	0
444	20230713	133200	178003390	4175	4175	4175	4175	0
445	20230713	133100	178003390	4175	4175	4175	4175	74
446	20230713	133000	177694440	4175	4175	4175	4175	0
447	20230713	132900	177694440	4175	4175	4175	4175	0
448	20230713	132800	177694440	4175	4175	4175	4175	0
449	20230713	132700	177694440	4175	4175	4175	4175	414
450	20230713	132600	175965990	4185	4185	4185	4185	0
451	20230713	132500	175965990	4185	4185	4185	4185	0
452	20230713	132400	175965990	4185	4185	4185	4185	0
453	20230713	132300	175965990	4185	4185	4185	4185	0
454	20230713	132200	175965990	4185	4185	4185	4185	11
455	20230713	132100	175919955	4170	4170	4170	4170	0
456	20230713	132000	175919955	4170	4170	4170	4170	0
457	20230713	131900	175919955	4170	4170	4170	4170	0
458	20230713	131800	175919955	4170	4170	4170	4170	0
459	20230713	131700	175919955	4170	4170	4170	4170	0
460	20230713	131600	175919955	4170	4170	4170	4170	0
461	20230713	131500	175919955	4170	4170	4170	4170	0
462	20230713	131400	175919955	4170	4170	4170	4170	0
463	20230713	131300	175919955	4170	4170	4170	4170	0
464	20230713	131200	175919955	4170	4170	4170	4170	0
465	20230713	131100	175919955	4170	4170	4170	4170	0
466	20230713	131000	175919955	4170	4170	4170	4170	136
467	20230713	130900	175352835	4165	4165	4165	4165	0
468	20230713	130800	175352835	4165	4165	4165	4165	3
469	20230713	130700	175340340	4165	4165	4165	4165	0
470	20230713	130600	175340340	4165	4165	4165	4165	0
471	20230713	130500	175340340	4165	4165	4165	4165	0
472	20230713	130400	175340340	4165	4165	4165	4165	11
473	20230713	130300	175294525	4165	4165	4165	4165	0
474	20230713	130200	175294525	4165	4165	4165	4165	0
475	20230713	130100	175294525	4165	4165	4165	4165	0
476	20230713	130000	175294525	4165	4165	4165	4165	37
477	20230713	125900	175140420	4165	4165	4165	4165	0
478	20230713	125800	175140420	4165	4165	4165	4165	0
479	20230713	125700	175140420	4165	4165	4165	4165	0
480	20230713	125600	175140420	4165	4160	4165	4160	124
481	20230713	125500	174624555	4165	4165	4165	4165	0
482	20230713	125400	174624555	4165	4160	4165	4160	340
483	20230713	125300	173208755	4160	4160	4160	4160	56
484	20230713	125200	172975795	4165	4165	4165	4165	1
485	20230713	125100	172971630	4165	4165	4165	4165	0
486	20230713	125000	172971630	4165	4165	4165	4165	119
487	20230713	124900	172475995	4165	4165	4165	4165	67
488	20230713	124800	172196940	4165	4165	4165	4165	0
489	20230713	124700	172196940	4165	4165	4165	4165	0
490	20230713	124600	172196940	4165	4165	4165	4165	50
491	20230713	124500	171988690	4165	4165	4165	4165	387
492	20230713	124400	170376835	4170	4170	4170	4170	0
493	20230713	124300	170376835	4170	4170	4170	4170	46
494	20230713	124200	170185015	4170	4170	4170	4170	0
495	20230713	124100	170185015	4170	4170	4170	4170	208
496	20230713	124000	169317655	4170	4170	4170	4170	0
497	20230713	123900	169317655	4170	4170	4170	4170	0
498	20230713	123800	169317655	4170	4170	4170	4170	200
499	20230713	123700	168483655	4170	4170	4170	4170	0
500	20230713	123600	168483655	4170	4170	4170	4170	0
501	20230713	123500	168483655	4170	4170	4170	4170	0
502	20230713	123400	168483655	4170	4170	4170	4170	70
503	20230713	123300	168191755	4180	4180	4180	4180	0
504	20230713	123200	168191755	4180	4180	4180	4180	0
505	20230713	123100	168191755	4180	4175	4180	4175	314
506	20230713	123000	166879250	4170	4170	4170	4170	311
507	20230713	122900	165582380	4175	4175	4175	4175	5
508	20230713	122800	165561505	4160	4160	4160	4160	0
509	20230713	122700	165561505	4160	4160	4160	4160	0
510	20230713	122600	165561505	4160	4160	4160	4160	0
511	20230713	122500	165561505	4160	4170	4170	4160	4000
512	20230713	122400	148901680	4170	4170	4170	4170	0
513	20230713	122300	148901680	4170	4170	4170	4170	0
514	20230713	122200	148901680	4170	4170	4170	4170	0
515	20230713	122100	148901680	4170	4170	4170	4170	0
516	20230713	122000	148901680	4170	4170	4170	4170	0
517	20230713	121900	148901680	4170	4170	4170	4170	0
518	20230713	121800	148901680	4170	4170	4170	4170	0
519	20230713	121700	148901680	4170	4170	4170	4170	0
520	20230713	121600	148901680	4170	4170	4170	4170	0
521	20230713	121500	148901680	4170	4170	4170	4170	0
522	20230713	121400	148901680	4170	4170	4170	4170	0
523	20230713	121300	148901680	4170	4170	4170	4170	0
524	20230713	121200	148901680	4170	4170	4170	4170	0
525	20230713	121100	148901680	4170	4170	4170	4170	233
526	20230713	121000	147930070	4175	4175	4175	4175	2
527	20230713	120900	147921720	4170	4170	4170	4170	0
528	20230713	120800	147921720	4170	4170	4170	4170	0
529	20230713	120700	147921720	4170	4170	4170	4170	63
530	20230713	120600	147659010	4170	4170	4170	4170	0
531	20230713	120500	147659010	4170	4170	4170	4170	0
532	20230713	120400	147659010	4170	4170	4170	4170	0
533	20230713	120300	147659010	4170	4170	4170	4170	211
534	20230713	120200	146779140	4175	4175	4175	4175	0
535	20230713	120100	146779140	4175	4175	4175	4175	0
536	20230713	120000	146779140	4175	4175	4175	4175	0
537	20230713	115900	146779140	4175	4175	4175	4175	192
538	20230713	115800	145977540	4175	4175	4175	4175	0
539	20230713	115700	145977540	4175	4175	4175	4175	0
540	20230713	115600	145977540	4175	4175	4175	4175	276
541	20230713	115500	144825240	4180	4180	4180	4180	0
542	20230713	115400	144825240	4180	4180	4180	4180	0
543	20230713	115300	144825240	4180	4180	4180	4180	0
544	20230713	115200	144825240	4180	4180	4180	4180	123
545	20230713	115100	144311100	4180	4180	4180	4180	0
546	20230713	115000	144311100	4180	4180	4180	4180	0
547	20230713	114900	144311100	4180	4180	4180	4180	0
548	20230713	114800	144311100	4180	4180	4180	4180	0
549	20230713	114700	144311100	4180	4180	4180	4180	0
550	20230713	114600	144311100	4180	4180	4180	4180	0
551	20230713	114500	144311100	4180	4180	4180	4180	147
552	20230713	114400	143696640	4175	4175	4175	4175	276
553	20230713	114300	142544340	4175	4175	4175	4175	0
554	20230713	114200	142544340	4175	4175	4175	4175	0
555	20230713	114100	142544340	4175	4175	4175	4175	277
556	20230713	114000	141387865	4170	4170	4170	4170	5
557	20230713	113900	141367015	4165	4165	4165	4165	0
558	20230713	113800	141367015	4165	4165	4165	4165	0
559	20230713	113700	141367015	4165	4165	4165	4165	552
560	20230713	113600	139067935	4170	4170	4170	4170	0
561	20230713	113500	139067935	4170	4170	4170	4170	0
562	20230713	113400	139067935	4170	4170	4170	4170	0
563	20230713	113300	139067935	4170	4165	4170	4165	278
564	20230713	113200	137910055	4170	4170	4170	4170	0
565	20230713	113100	137910055	4170	4170	4170	4170	180
566	20230713	113000	137159455	4170	4170	4170	4170	0
567	20230713	112900	137159455	4170	4170	4170	4170	89
568	20230713	112800	136788325	4170	4170	4170	4170	0
569	20230713	112700	136788325	4170	4170	4170	4170	0
570	20230713	112600	136788325	4170	4170	4170	4170	0
571	20230713	112500	136788325	4170	4170	4170	4170	0
572	20230713	112400	136788325	4170	4170	4170	4170	1
573	20230713	112300	136784155	4165	4165	4165	4165	0
574	20230713	112200	136784155	4165	4165	4165	4165	0
575	20230713	112100	136784155	4165	4165	4165	4165	348
576	20230713	112000	135334735	4170	4170	4170	4170	200
577	20230713	111900	134500735	4170	4165	4170	4165	5
578	20230713	111800	134479895	4160	4160	4160	4160	554
579	20230713	111700	132175255	4165	4165	4165	4165	20
580	20230713	111600	132091955	4165	4165	4165	4165	0
581	20230713	111500	132091955	4165	4165	4165	4165	165
582	20230713	111400	131404730	4165	4165	4165	4165	89
583	20230713	111300	131034045	4170	4165	4170	4165	11
584	20230713	111200	130988225	4165	4165	4165	4165	1
585	20230713	111100	130984060	4160	4160	4160	4160	0
586	20230713	111000	130984060	4160	4160	4160	4160	0
587	20230713	110900	130984060	4160	4160	4160	4160	0
588	20230713	110800	130984060	4160	4160	4160	4160	0
589	20230713	110700	130984060	4160	4160	4160	4160	0
590	20230713	110600	130984060	4160	4160	4160	4160	275
591	20230713	110500	129840060	4155	4175	4175	4155	9000
592	20230713	110400	92402885	4180	4180	4180	4180	219
593	20230713	110300	91487465	4180	4180	4180	4180	0
594	20230713	110200	91487465	4180	4175	4180	4175	233
595	20230713	110100	90514670	4180	4180	4180	4180	0
596	20230713	110000	90514670	4180	4180	4180	4180	53
597	20230713	105900	90293130	4175	4175	4175	4175	0
598	20230713	105800	90293130	4175	4175	4175	4175	0
599	20230713	105700	90293130	4175	4175	4175	4175	0
600	20230713	105600	90293130	4175	4175	4175	4175	0
601	20230713	105500	90293130	4175	4175	4175	4175	12
602	20230713	105400	90243030	4175	4175	4175	4175	0
603	20230713	105300	90243030	4175	4175	4175	4175	0
604	20230713	105200	90243030	4175	4175	4175	4175	0
605	20230713	105100	90243030	4175	4175	4175	4175	551
606	20230713	105000	87942605	4175	4175	4175	4175	0
607	20230713	104900	87942605	4175	4175	4175	4175	0
608	20230713	104800	87942605	4175	4175	4175	4175	0
609	20230713	104700	87942605	4175	4175	4175	4175	275
610	20230713	104600	86794480	4175	4175	4175	4175	0
611	20230713	104500	86794480	4175	4175	4175	4175	276
612	20230713	104400	85642180	4170	4170	4170	4170	0
613	20230713	104300	85642180	4170	4170	4170	4170	4
614	20230713	104200	85625500	4185	4185	4185	4185	0
615	20230713	104100	85625500	4185	4185	4185	4185	0
616	20230713	104000	85625500	4185	4185	4185	4185	1
617	20230713	103900	85621315	4185	4185	4185	4185	0
618	20230713	103800	85621315	4185	4185	4185	4185	0
619	20230713	103700	85621315	4185	4185	4185	4185	100
620	20230713	103600	85202815	4170	4180	4180	4170	5001
621	20230713	103500	64319370	4185	4185	4185	4185	0
622	20230713	103400	64319370	4185	4185	4185	4185	0
623	20230713	103300	64319370	4185	4185	4185	4185	0
624	20230713	103200	64319370	4185	4185	4185	4185	3
625	20230713	103100	64306815	4180	4180	4180	4180	0
626	20230713	103000	64306815	4180	4180	4180	4180	0
627	20230713	102900	64306815	4180	4180	4180	4180	80
628	20230713	102800	63972415	4180	4180	4180	4180	281
629	20230713	102700	62797835	4180	4180	4180	4180	0
630	20230713	102600	62797835	4180	4180	4180	4180	0
631	20230713	102500	62797835	4180	4180	4180	4180	0
632	20230713	102400	62797835	4180	4180	4180	4180	64
633	20230713	102300	62530315	4180	4180	4180	4180	0
634	20230713	102200	62530315	4180	4180	4180	4180	0
635	20230713	102100	62530315	4180	4180	4180	4180	213
636	20230713	102000	61639975	4185	4185	4185	4185	0
637	20230713	101900	61639975	4185	4185	4185	4185	1
638	20230713	101800	61635790	4185	4185	4185	4185	0
639	20230713	101700	61635790	4185	4185	4185	4185	0
640	20230713	101600	61635790	4185	4185	4185	4185	0
641	20230713	101500	61635790	4185	4185	4185	4185	0
642	20230713	101400	61635790	4185	4185	4185	4185	0
643	20230713	101300	61635790	4185	4180	4185	4180	497
644	20230713	101200	59557160	4180	4180	4180	4180	0
645	20230713	101100	59557160	4180	4180	4180	4180	0
646	20230713	101000	59557160	4180	4180	4180	4180	0
647	20230713	100900	59557160	4180	4180	4180	4180	264
648	20230713	100800	58453640	4185	4185	4185	4185	15
649	20230713	100700	58390865	4185	4185	4185	4185	14
650	20230713	100600	58332275	4175	4175	4175	4175	0
651	20230713	100500	58332275	4175	4175	4175	4175	0
652	20230713	100400	58332275	4175	4190	4190	4175	3117
653	20230713	100300	45300815	4185	4185	4185	4185	0
654	20230713	100200	45300815	4185	4180	4185	4180	312
655	20230713	100100	43996650	4180	4180	4180	4180	0
656	20230713	100000	43996650	4180	4180	4180	4180	0
657	20230713	095900	43996650	4180	4180	4180	4180	69
658	20230713	095800	43708230	4180	4180	4180	4180	192
659	20230713	095700	42905670	4185	4185	4185	4185	0
660	20230713	095600	42905670	4185	4185	4185	4185	1
661	20230713	095500	42901485	4185	4185	4185	4185	20
662	20230713	095400	42817785	4180	4185	4185	4180	294
663	20230713	095300	41588705	4185	4185	4185	4185	43
664	20230713	095200	41408750	4185	4185	4185	4185	10
665	20230713	095100	41366900	4190	4190	4190	4190	0
666	20230713	095000	41366900	4190	4190	4190	4190	1
667	20230713	094900	41362710	4175	4175	4175	4175	0
668	20230713	094800	41362710	4175	4175	4175	4175	0
669	20230713	094700	41362710	4175	4175	4175	4175	179
670	20230713	094600	40615385	4175	4180	4180	4175	315
671	20230713	094500	39300195	4180	4180	4180	4180	103
672	20230713	094400	38869655	4175	4175	4175	4175	194
673	20230713	094300	38059705	4175	4170	4175	4170	229
674	20230713	094200	37104435	4175	4175	4175	4175	0
675	20230713	094100	37104435	4175	4175	4175	4175	1
676	20230713	094000	37100260	4165	4165	4165	4165	0
677	20230713	093900	37100260	4165	4175	4175	4165	1148
678	20230713	093800	32310970	4180	4180	4180	4180	84
679	20230713	093700	31959850	4175	4175	4175	4175	2
680	20230713	093600	31951500	4180	4180	4180	4180	0
681	20230713	093500	31951500	4180	4185	4185	4180	205
682	20230713	093400	31094100	4170	4170	4170	4170	0
683	20230713	093300	31094100	4170	4170	4170	4170	0
684	20230713	093200	31094100	4170	4170	4170	4170	0
685	20230713	093100	31094100	4170	4170	4170	4170	1
686	20230713	093000	31089930	4170	4170	4170	4170	5
687	20230713	092900	31069080	4190	4190	4190	4190	0
688	20230713	092800	31069080	4190	4190	4190	4190	1
689	20230713	092700	31064890	4170	4170	4170	4170	146
690	20230713	092600	30456070	4160	4160	4160	4160	0
691	20230713	092500	30456070	4160	4160	4160	4160	0
692	20230713	092400	30456070	4160	4160	4160	4160	0
693	20230713	092300	30456070	4160	4215	4215	4160	6000
694	20230713	092200	5468155	4245	4245	4245	4245	0
695	20230713	092100	5468155	4245	4245	4245	4245	0
696	20230713	092000	5468155	4245	4245	4245	4245	0
697	20230713	091900	5468155	4245	4245	4245	4245	0
698	20230713	091800	5468155	4245	4245	4245	4245	0
699	20230713	091700	5468155	4245	4245	4245	4245	0
700	20230713	091600	5468155	4245	4245	4245	4245	0
701	20230713	091500	5468155	4245	4245	4245	4245	0
702	20230713	091400	5468155	4245	4245	4245	4245	0
703	20230713	091300	5468155	4245	4245	4245	4245	4
704	20230713	091200	5451175	4255	4255	4255	4255	0
705	20230713	091100	5451175	4255	4240	4255	4240	500
706	20230713	091000	3326145	4245	4245	4245	4245	0
707	20230713	090900	3326145	4245	4245	4245	4245	1
708	20230713	090800	3321900	4170	4170	4170	4170	0
709	20230713	090700	3321900	4170	4170	4170	4170	0
710	20230713	090600	3321900	4170	4170	4170	4170	0
711	20230713	090500	3321900	4170	4170	4170	4170	0
712	20230713	090400	3321900	4170	4170	4170	4170	0
713	20230713	090300	3321900	4170	4170	4170	4170	0
714	20230713	090200	3321900	4170	4170	4170	4170	0
715	20230713	090100	3321900	4170	4200	4200	4170	180
716	20230713	090000	2571000	4285	4285	4285	4285	600