KissMeData/383930/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	210200	202137980	5020	5020	5020	5020	2041
3	20230714	210100	202137980	5020	5020	5020	5020	0
4	20230714	210000	202137980	5020	5020	5020	5020	0
5	20230714	205900	202137980	5020	5020	5020	5020	0
6	20230714	205800	202137980	5020	5020	5020	5020	0
7	20230714	205700	202137980	5020	5020	5020	5020	0
8	20230714	205600	202137980	5020	5020	5020	5020	0
9	20230714	205500	202137980	5020	5020	5020	5020	0
10	20230714	205400	202137980	5020	5020	5020	5020	0
11	20230714	205300	202137980	5020	5020	5020	5020	0
12	20230714	205200	202137980	5020	5020	5020	5020	0
13	20230714	205100	202137980	5020	5020	5020	5020	0
14	20230714	205000	202137980	5020	5020	5020	5020	0
15	20230714	204900	202137980	5020	5020	5020	5020	0
16	20230714	204800	202137980	5020	5020	5020	5020	0
17	20230714	204700	202137980	5020	5020	5020	5020	0
18	20230714	204600	202137980	5020	5020	5020	5020	0
19	20230714	204500	202137980	5020	5020	5020	5020	0
20	20230714	204400	202137980	5020	5020	5020	5020	0
21	20230714	204300	202137980	5020	5020	5020	5020	0
22	20230714	204200	202137980	5020	5020	5020	5020	0
23	20230714	204100	202137980	5020	5020	5020	5020	0
24	20230714	204000	202137980	5020	5020	5020	5020	0
25	20230714	203900	202137980	5020	5020	5020	5020	0
26	20230714	203800	202137980	5020	5020	5020	5020	0
27	20230714	203700	202137980	5020	5020	5020	5020	0
28	20230714	203600	202137980	5020	5020	5020	5020	0
29	20230714	203500	202137980	5020	5020	5020	5020	0
30	20230714	203400	202137980	5020	5020	5020	5020	0
31	20230714	203300	202137980	5020	5020	5020	5020	0
32	20230714	203200	202137980	5020	5020	5020	5020	2041
33	20230714	203100	202137980	5020	5020	5020	5020	0
34	20230714	203000	202137980	5020	5020	5020	5020	0
35	20230714	202900	202137980	5020	5020	5020	5020	0
36	20230714	202800	202137980	5020	5020	5020	5020	0
37	20230714	202700	202137980	5020	5020	5020	5020	0
38	20230714	202600	202137980	5020	5020	5020	5020	0
39	20230714	202500	202137980	5020	5020	5020	5020	0
40	20230714	202400	202137980	5020	5020	5020	5020	0
41	20230714	202300	202137980	5020	5020	5020	5020	0
42	20230714	202200	202137980	5020	5020	5020	5020	0
43	20230714	202100	202137980	5020	5020	5020	5020	0
44	20230714	202000	202137980	5020	5020	5020	5020	0
45	20230714	201900	202137980	5020	5020	5020	5020	0
46	20230714	201800	202137980	5020	5020	5020	5020	0
47	20230714	201700	202137980	5020	5020	5020	5020	0
48	20230714	201600	202137980	5020	5020	5020	5020	0
49	20230714	201500	202137980	5020	5020	5020	5020	0
50	20230714	201400	202137980	5020	5020	5020	5020	0
51	20230714	201300	202137980	5020	5020	5020	5020	0
52	20230714	201200	202137980	5020	5020	5020	5020	0
53	20230714	201100	202137980	5020	5020	5020	5020	0
54	20230714	201000	202137980	5020	5020	5020	5020	0
55	20230714	200900	202137980	5020	5020	5020	5020	0
56	20230714	200800	202137980	5020	5020	5020	5020	0
57	20230714	200700	202137980	5020	5020	5020	5020	0
58	20230714	200600	202137980	5020	5020	5020	5020	0
59	20230714	200500	202137980	5020	5020	5020	5020	0
60	20230714	200400	202137980	5020	5020	5020	5020	0
61	20230714	200300	202137980	5020	5020	5020	5020	0
62	20230714	200200	202137980	5020	5020	5020	5020	2041
63	20230714	200100	202137980	5020	5020	5020	5020	0
64	20230714	200000	202137980	5020	5020	5020	5020	0
65	20230714	195900	202137980	5020	5020	5020	5020	0
66	20230714	195800	202137980	5020	5020	5020	5020	0
67	20230714	195700	202137980	5020	5020	5020	5020	0
68	20230714	195600	202137980	5020	5020	5020	5020	0
69	20230714	195500	202137980	5020	5020	5020	5020	0
70	20230714	195400	202137980	5020	5020	5020	5020	0
71	20230714	195300	202137980	5020	5020	5020	5020	0
72	20230714	195200	202137980	5020	5020	5020	5020	0
73	20230714	195100	202137980	5020	5020	5020	5020	0
74	20230714	195000	202137980	5020	5020	5020	5020	0
75	20230714	194900	202137980	5020	5020	5020	5020	0
76	20230714	194800	202137980	5020	5020	5020	5020	0
77	20230714	194700	202137980	5020	5020	5020	5020	0
78	20230714	194600	202137980	5020	5020	5020	5020	0
79	20230714	194500	202137980	5020	5020	5020	5020	0
80	20230714	194400	202137980	5020	5020	5020	5020	0
81	20230714	194300	202137980	5020	5020	5020	5020	0
82	20230714	194200	202137980	5020	5020	5020	5020	0
83	20230714	194100	202137980	5020	5020	5020	5020	0
84	20230714	194000	202137980	5020	5020	5020	5020	0
85	20230714	193900	202137980	5020	5020	5020	5020	0
86	20230714	193800	202137980	5020	5020	5020	5020	0
87	20230714	193700	202137980	5020	5020	5020	5020	0
88	20230714	193600	202137980	5020	5020	5020	5020	0
89	20230714	193500	202137980	5020	5020	5020	5020	0
90	20230714	193400	202137980	5020	5020	5020	5020	0
91	20230714	193300	202137980	5020	5020	5020	5020	0
92	20230714	193200	202137980	5020	5020	5020	5020	2041
93	20230714	193100	202137980	5020	5020	5020	5020	0
94	20230714	193000	202137980	5020	5020	5020	5020	0
95	20230714	192900	202137980	5020	5020	5020	5020	0
96	20230714	192800	202137980	5020	5020	5020	5020	0
97	20230714	192700	202137980	5020	5020	5020	5020	0
98	20230714	192600	202137980	5020	5020	5020	5020	0
99	20230714	192500	202137980	5020	5020	5020	5020	0
100	20230714	192400	202137980	5020	5020	5020	5020	0
101	20230714	192300	202137980	5020	5020	5020	5020	0
102	20230714	192200	202137980	5020	5020	5020	5020	0
103	20230714	192100	202137980	5020	5020	5020	5020	0
104	20230714	192000	202137980	5020	5020	5020	5020	0
105	20230714	191900	202137980	5020	5020	5020	5020	0
106	20230714	191800	202137980	5020	5020	5020	5020	0
107	20230714	191700	202137980	5020	5020	5020	5020	0
108	20230714	191600	202137980	5020	5020	5020	5020	0
109	20230714	191500	202137980	5020	5020	5020	5020	0
110	20230714	191400	202137980	5020	5020	5020	5020	0
111	20230714	191300	202137980	5020	5020	5020	5020	0
112	20230714	191200	202137980	5020	5020	5020	5020	0
113	20230714	191100	202137980	5020	5020	5020	5020	0
114	20230714	191000	202137980	5020	5020	5020	5020	0
115	20230714	190900	202137980	5020	5020	5020	5020	0
116	20230714	190800	202137980	5020	5020	5020	5020	0
117	20230714	190700	202137980	5020	5020	5020	5020	0
118	20230714	190600	202137980	5020	5020	5020	5020	0
119	20230714	190500	202137980	5020	5020	5020	5020	0
120	20230714	190400	202137980	5020	5020	5020	5020	0
121	20230714	190300	202137980	5020	5020	5020	5020	0
122	20230714	190200	202137980	5020	5020	5020	5020	2041
123	20230714	190100	202137980	5020	5020	5020	5020	0
124	20230714	190000	202137980	5020	5020	5020	5020	0
125	20230714	185900	202137980	5020	5020	5020	5020	0
126	20230714	185800	202137980	5020	5020	5020	5020	0
127	20230714	185700	202137980	5020	5020	5020	5020	0
128	20230714	185600	202137980	5020	5020	5020	5020	0
129	20230714	185500	202137980	5020	5020	5020	5020	0
130	20230714	185400	202137980	5020	5020	5020	5020	0
131	20230714	185300	202137980	5020	5020	5020	5020	0
132	20230714	185200	202137980	5020	5020	5020	5020	0
133	20230714	185100	202137980	5020	5020	5020	5020	0
134	20230714	185000	202137980	5020	5020	5020	5020	0
135	20230714	184900	202137980	5020	5020	5020	5020	0
136	20230714	184800	202137980	5020	5020	5020	5020	0
137	20230714	184700	202137980	5020	5020	5020	5020	0
138	20230714	184600	202137980	5020	5020	5020	5020	0
139	20230714	184500	202137980	5020	5020	5020	5020	0
140	20230714	184400	202137980	5020	5020	5020	5020	0
141	20230714	184300	202137980	5020	5020	5020	5020	0
142	20230714	184200	202137980	5020	5020	5020	5020	0
143	20230714	184100	202137980	5020	5020	5020	5020	0
144	20230714	184000	202137980	5020	5020	5020	5020	0
145	20230714	183900	202137980	5020	5020	5020	5020	0
146	20230714	183800	202137980	5020	5020	5020	5020	0
147	20230714	183700	202137980	5020	5020	5020	5020	0
148	20230714	183600	202137980	5020	5020	5020	5020	0
149	20230714	183500	202137980	5020	5020	5020	5020	0
150	20230714	183400	202137980	5020	5020	5020	5020	0
151	20230714	183300	202137980	5020	5020	5020	5020	0
152	20230714	183200	202137980	5020	5020	5020	5020	2041
153	20230714	183100	202137980	5020	5020	5020	5020	0
154	20230714	183000	202137980	5020	5020	5020	5020	0
155	20230714	182900	202137980	5020	5020	5020	5020	0
156	20230714	182800	202137980	5020	5020	5020	5020	0
157	20230714	182700	202137980	5020	5020	5020	5020	0
158	20230714	182600	202137980	5020	5020	5020	5020	0
159	20230714	182500	202137980	5020	5020	5020	5020	0
160	20230714	182400	202137980	5020	5020	5020	5020	0
161	20230714	182300	202137980	5020	5020	5020	5020	0
162	20230714	182200	202137980	5020	5020	5020	5020	0
163	20230714	182100	202137980	5020	5020	5020	5020	0
164	20230714	182000	202137980	5020	5020	5020	5020	0
165	20230714	181900	202137980	5020	5020	5020	5020	0
166	20230714	181800	202137980	5020	5020	5020	5020	0
167	20230714	181700	202137980	5020	5020	5020	5020	0
168	20230714	181600	202137980	5020	5020	5020	5020	0
169	20230714	181500	202137980	5020	5020	5020	5020	0
170	20230714	181400	202137980	5020	5020	5020	5020	0
171	20230714	181300	202137980	5020	5020	5020	5020	0
172	20230714	181200	202137980	5020	5020	5020	5020	0
173	20230714	181100	202137980	5020	5020	5020	5020	0
174	20230714	181000	202137980	5020	5020	5020	5020	0
175	20230714	180900	202137980	5020	5020	5020	5020	0
176	20230714	180800	202137980	5020	5020	5020	5020	0
177	20230714	180700	202137980	5020	5020	5020	5020	0
178	20230714	180600	202137980	5020	5020	5020	5020	0
179	20230714	180500	202137980	5020	5020	5020	5020	0
180	20230714	180400	202137980	5020	5020	5020	5020	0
181	20230714	180300	202137980	5020	5020	5020	5020	0
182	20230714	180200	202137980	5020	5020	5020	5020	2041
183	20230714	180100	202137980	5020	5020	5020	5020	0
184	20230714	180000	202137980	5020	5020	5020	5020	0
185	20230714	175900	202137980	5020	5020	5020	5020	0
186	20230714	175800	202137980	5020	5020	5020	5020	0
187	20230714	175700	202137980	5020	5020	5020	5020	0
188	20230714	175600	202137980	5020	5020	5020	5020	0
189	20230714	175500	202137980	5020	5020	5020	5020	0
190	20230714	175400	202137980	5020	5020	5020	5020	0
191	20230714	175300	202137980	5020	5020	5020	5020	0
192	20230714	175200	202137980	5020	5020	5020	5020	0
193	20230714	175100	202137980	5020	5020	5020	5020	0
194	20230714	175000	202137980	5020	5020	5020	5020	0
195	20230714	174900	202137980	5020	5020	5020	5020	0
196	20230714	174800	202137980	5020	5020	5020	5020	0
197	20230714	174700	202137980	5020	5020	5020	5020	0
198	20230714	174600	202137980	5020	5020	5020	5020	0
199	20230714	174500	202137980	5020	5020	5020	5020	0
200	20230714	174400	202137980	5020	5020	5020	5020	0
201	20230714	174300	202137980	5020	5020	5020	5020	0
202	20230714	174200	202137980	5020	5020	5020	5020	0
203	20230714	174100	202137980	5020	5020	5020	5020	0
204	20230714	174000	202137980	5020	5020	5020	5020	0
205	20230714	173900	202137980	5020	5020	5020	5020	0
206	20230714	173800	202137980	5020	5020	5020	5020	0
207	20230714	173700	202137980	5020	5020	5020	5020	0
208	20230714	173600	202137980	5020	5020	5020	5020	0
209	20230714	173500	202137980	5020	5020	5020	5020	0
210	20230714	173400	202137980	5020	5020	5020	5020	0
211	20230714	173300	202137980	5020	5020	5020	5020	0
212	20230714	173200	202137980	5020	5020	5020	5020	2041
213	20230714	173100	202137980	5020	5020	5020	5020	0
214	20230714	173000	202137980	5020	5020	5020	5020	0
215	20230714	172900	202137980	5020	5020	5020	5020	0
216	20230714	172800	202137980	5020	5020	5020	5020	0
217	20230714	172700	202137980	5020	5020	5020	5020	0
218	20230714	172600	202137980	5020	5020	5020	5020	0
219	20230714	172500	202137980	5020	5020	5020	5020	0
220	20230714	172400	202137980	5020	5020	5020	5020	0
221	20230714	172300	202137980	5020	5020	5020	5020	0
222	20230714	172200	202137980	5020	5020	5020	5020	0
223	20230714	172100	202137980	5020	5020	5020	5020	0
224	20230714	172000	202137980	5020	5020	5020	5020	0
225	20230714	171900	202137980	5020	5020	5020	5020	0
226	20230714	171800	202137980	5020	5020	5020	5020	0
227	20230714	171700	202137980	5020	5020	5020	5020	0
228	20230714	171600	202137980	5020	5020	5020	5020	0
229	20230714	171500	202137980	5020	5020	5020	5020	0
230	20230714	171400	202137980	5020	5020	5020	5020	0
231	20230714	171300	202137980	5020	5020	5020	5020	0
232	20230714	171200	202137980	5020	5020	5020	5020	0
233	20230714	171100	202137980	5020	5020	5020	5020	0
234	20230714	171000	202137980	5020	5020	5020	5020	0
235	20230714	170900	202137980	5020	5020	5020	5020	0
236	20230714	170800	202137980	5020	5020	5020	5020	0
237	20230714	170700	202137980	5020	5020	5020	5020	0
238	20230714	170600	202137980	5020	5020	5020	5020	0
239	20230714	170500	202137980	5020	5020	5020	5020	0
240	20230714	170400	202137980	5020	5020	5020	5020	0
241	20230714	170300	202137980	5020	5020	5020	5020	0
242	20230714	170200	202137980	5020	5020	5020	5020	2041
243	20230714	170100	202137980	5020	5020	5020	5020	0
244	20230714	170000	202137980	5020	5020	5020	5020	0
245	20230714	165900	202137980	5020	5020	5020	5020	0
246	20230714	165800	202137980	5020	5020	5020	5020	0
247	20230714	165700	202137980	5020	5020	5020	5020	0
248	20230714	165600	202137980	5020	5020	5020	5020	0
249	20230714	165500	202137980	5020	5020	5020	5020	0
250	20230714	165400	202137980	5020	5020	5020	5020	0
251	20230714	165300	202137980	5020	5020	5020	5020	0
252	20230714	165200	202137980	5020	5020	5020	5020	0
253	20230714	165100	202137980	5020	5020	5020	5020	0
254	20230714	165000	202137980	5020	5020	5020	5020	0
255	20230714	164900	202137980	5020	5020	5020	5020	0
256	20230714	164800	202137980	5020	5020	5020	5020	0
257	20230714	164700	202137980	5020	5020	5020	5020	0
258	20230714	164600	202137980	5020	5020	5020	5020	0
259	20230714	164500	202137980	5020	5020	5020	5020	0
260	20230714	164400	202137980	5020	5020	5020	5020	0
261	20230714	164300	202137980	5020	5020	5020	5020	0
262	20230714	164200	202137980	5020	5020	5020	5020	0
263	20230714	164100	202137980	5020	5020	5020	5020	0
264	20230714	164000	202137980	5020	5020	5020	5020	0
265	20230714	163900	202137980	5020	5020	5020	5020	0
266	20230714	163800	202137980	5020	5020	5020	5020	0
267	20230714	163700	202137980	5020	5020	5020	5020	0
268	20230714	163600	202137980	5020	5020	5020	5020	0
269	20230714	163500	202137980	5020	5020	5020	5020	0
270	20230714	163400	202137980	5020	5020	5020	5020	0
271	20230714	163300	202137980	5020	5020	5020	5020	0
272	20230714	163200	202137980	5020	5020	5020	5020	2041
273	20230714	163100	202137980	5020	5020	5020	5020	0
274	20230714	163000	202137980	5020	5020	5020	5020	0
275	20230714	162900	202137980	5020	5020	5020	5020	0
276	20230714	162800	202137980	5020	5020	5020	5020	0
277	20230714	162700	202137980	5020	5020	5020	5020	0
278	20230714	162600	202137980	5020	5020	5020	5020	0
279	20230714	162500	202137980	5020	5020	5020	5020	0
280	20230714	162400	202137980	5020	5020	5020	5020	0
281	20230714	162300	202137980	5020	5020	5020	5020	0
282	20230714	162200	202137980	5020	5020	5020	5020	0
283	20230714	162100	202137980	5020	5020	5020	5020	0
284	20230714	162000	202137980	5020	5020	5020	5020	0
285	20230714	161900	202137980	5020	5020	5020	5020	0
286	20230714	161800	202137980	5020	5020	5020	5020	0
287	20230714	161700	202137980	5020	5020	5020	5020	0
288	20230714	161600	202137980	5020	5020	5020	5020	0
289	20230714	161500	202137980	5020	5020	5020	5020	0
290	20230714	161400	202137980	5020	5020	5020	5020	0
291	20230714	161300	202137980	5020	5020	5020	5020	0
292	20230714	161200	202137980	5020	5020	5020	5020	0
293	20230714	161100	202137980	5020	5020	5020	5020	0
294	20230714	161000	202137980	5020	5020	5020	5020	0
295	20230714	160900	202137980	5020	5020	5020	5020	0
296	20230714	160800	202137980	5020	5020	5020	5020	0
297	20230714	160700	202137980	5020	5020	5020	5020	0
298	20230714	160600	202137980	5020	5020	5020	5020	0
299	20230714	160500	202137980	5020	5020	5020	5020	0
300	20230714	160400	202137980	5020	5020	5020	5020	0
301	20230714	160300	202137980	5020	5020	5020	5020	0
302	20230714	160200	202137980	5020	5020	5020	5020	2041
303	20230714	160100	202137980	5020	5020	5020	5020	0
304	20230714	160000	202137980	5020	5020	5020	5020	0
305	20230714	155900	202137980	5020	5020	5020	5020	0
306	20230714	155800	202137980	5020	5020	5020	5020	0
307	20230714	155700	202137980	5020	5020	5020	5020	0
308	20230714	155600	202137980	5020	5020	5020	5020	0
309	20230714	155500	202137980	5020	5020	5020	5020	0
310	20230714	155400	202137980	5020	5020	5020	5020	0
311	20230714	155300	202137980	5020	5020	5020	5020	0
312	20230714	155200	202137980	5020	5020	5020	5020	0
313	20230714	155100	202137980	5020	5020	5020	5020	0
314	20230714	155000	202137980	5020	5020	5020	5020	0
315	20230714	154900	202137980	5020	5020	5020	5020	0
316	20230714	154800	202137980	5020	5020	5020	5020	0
317	20230714	154700	202137980	5020	5020	5020	5020	0
318	20230714	154600	202137980	5020	5020	5020	5020	0
319	20230714	154500	202137980	5020	5020	5020	5020	0
320	20230714	154400	202137980	5020	5020	5020	5020	0
321	20230714	154300	202137980	5020	5020	5020	5020	0
322	20230714	154200	202137980	5020	5020	5020	5020	0
323	20230714	154100	202137980	5020	5020	5020	5020	0
324	20230714	154000	202137980	5020	5020	5020	5020	0
325	20230714	153900	202137980	5020	5020	5020	5020	0
326	20230714	153800	202137980	5020	5020	5020	5020	0
327	20230714	153700	202137980	5020	5020	5020	5020	0
328	20230714	153600	202137980	5020	5020	5020	5020	0
329	20230714	153500	202137980	5020	5020	5020	5020	0
330	20230714	153400	202137980	5020	5020	5020	5020	0
331	20230714	153300	202137980	5020	5020	5020	5020	0
332	20230714	153200	202137980	5020	5020	5020	5020	2041
333	20230714	153100	202137980	5020	5020	5020	5020	0
334	20230714	153000	202137980	5020	5020	5020	5020	2041
335	20230714	152900	191892160	4995	4995	4995	4995	0
336	20230714	152800	191892160	4995	4995	4995	4995	0
337	20230714	152700	191892160	4995	4995	4995	4995	0
338	20230714	152600	191892160	4995	4995	4995	4995	0
339	20230714	152500	191892160	4995	4995	4995	4995	0
340	20230714	152400	191892160	4995	4995	4995	4995	0
341	20230714	152300	191892160	4995	4995	4995	4995	0
342	20230714	152200	191892160	4995	4995	4995	4995	0
343	20230714	152100	191892160	4995	4995	4995	4995	0
344	20230714	152000	191892160	4995	4995	4995	4995	0
345	20230714	151900	191892160	4995	5000	5000	4995	22
346	20230714	151800	191782260	4990	5000	5000	4985	213
347	20230714	151700	190719805	4985	4985	4985	4985	1
348	20230714	151600	190714820	4985	4985	4985	4985	0
349	20230714	151500	190714820	4985	4985	4985	4985	0
350	20230714	151400	190714820	4985	4985	4985	4985	893
351	20230714	151300	186263215	4985	4985	4985	4985	0
352	20230714	151200	186263215	4985	4985	4985	4985	0
353	20230714	151100	186263215	4985	4985	4985	4985	231
354	20230714	151000	185111680	4975	4975	4975	4975	0
355	20230714	150900	185111680	4975	4975	4975	4975	50
356	20230714	150800	184862930	4975	4975	4975	4975	0
357	20230714	150700	184862930	4975	4975	4975	4975	0
358	20230714	150600	184862930	4975	4975	4975	4975	0
359	20230714	150500	184862930	4975	4975	4975	4975	0
360	20230714	150400	184862930	4975	4975	4975	4975	18
361	20230714	150300	184773380	4975	4975	4975	4975	0
362	20230714	150200	184773380	4975	4975	4975	4975	0
363	20230714	150100	184773380	4975	4975	4975	4975	0
364	20230714	150000	184773380	4975	4975	4975	4975	202
365	20230714	145900	183768430	4980	4980	4980	4980	132
366	20230714	145800	183111070	4990	4990	4990	4990	0
367	20230714	145700	183111070	4990	4990	4990	4990	0
368	20230714	145600	183111070	4990	4990	4990	4990	0
369	20230714	145500	183111070	4990	4990	4990	4990	1
370	20230714	145400	183106080	4990	4990	4990	4990	3
371	20230714	145300	183091110	4990	4990	4990	4990	0
372	20230714	145200	183091110	4990	4990	4990	4990	0
373	20230714	145100	183091110	4990	4990	4990	4990	0
374	20230714	145000	183091110	4990	4990	4990	4990	0
375	20230714	144900	183091110	4990	4990	4990	4990	0
376	20230714	144800	183091110	4990	4990	4990	4990	0
377	20230714	144700	183091110	4990	4990	4990	4990	0
378	20230714	144600	183091110	4990	4990	4990	4990	0
379	20230714	144500	183091110	4990	4995	4995	4990	60
380	20230714	144400	182791560	4995	4995	4995	4995	0
381	20230714	144300	182791560	4995	4995	4995	4995	0
382	20230714	144200	182791560	4995	4995	4995	4995	0
383	20230714	144100	182791560	4995	4995	4995	4995	0
384	20230714	144000	182791560	4995	4995	4995	4995	0
385	20230714	143900	182791560	4995	4995	4995	4995	0
386	20230714	143800	182791560	4995	4995	4995	4995	6
387	20230714	143700	182761590	4995	4975	4995	4975	3
388	20230714	143600	182746645	4975	4975	4975	4975	1
389	20230714	143500	182741670	4985	4985	4985	4985	1
390	20230714	143400	182736685	4995	4995	4995	4995	0
391	20230714	143300	182736685	4995	4995	4995	4995	0
392	20230714	143200	182736685	4995	4995	4995	4995	0
393	20230714	143100	182736685	4995	4995	4995	4995	200
394	20230714	143000	181737685	4995	4995	4995	4995	0
395	20230714	142900	181737685	4995	4995	4995	4995	0
396	20230714	142800	181737685	4995	4995	4995	4995	1
397	20230714	142700	181732690	4985	4985	4985	4985	0
398	20230714	142600	181732690	4985	4985	4985	4985	0
399	20230714	142500	181732690	4985	4985	4985	4985	50
400	20230714	142400	181483440	4985	4985	4985	4985	0
401	20230714	142300	181483440	4985	4985	4985	4985	0
402	20230714	142200	181483440	4985	4985	4985	4985	0
403	20230714	142100	181483440	4985	4985	4985	4985	0
404	20230714	142000	181483440	4985	4985	4985	4985	0
405	20230714	141900	181483440	4985	4985	4985	4985	0
406	20230714	141800	181483440	4985	4985	4985	4985	0
407	20230714	141700	181483440	4985	4985	4985	4985	0
408	20230714	141600	181483440	4985	4985	4985	4985	0
409	20230714	141500	181483440	4985	4985	4985	4985	0
410	20230714	141400	181483440	4985	4985	4985	4985	2
411	20230714	141300	181473470	4970	4970	4970	4970	0
412	20230714	141200	181473470	4970	4970	4970	4970	0
413	20230714	141100	181473470	4970	4970	4970	4970	0
414	20230714	141000	181473470	4970	4970	4970	4970	0
415	20230714	140900	181473470	4970	4970	4970	4970	0
416	20230714	140800	181473470	4970	4970	4970	4970	0
417	20230714	140700	181473470	4970	4970	4970	4970	0
418	20230714	140600	181473470	4970	4970	4970	4970	172
419	20230714	140500	180618630	4985	4985	4985	4985	0
420	20230714	140400	180618630	4985	4980	4985	4970	93
421	20230714	140300	180155260	4970	4970	4970	4970	0
422	20230714	140200	180155260	4970	4985	4985	4970	264
423	20230714	140100	178841885	4985	4985	4985	4985	1
424	20230714	140000	178836900	4980	4980	4980	4980	230
425	20230714	135900	177691500	5030	5030	5030	5030	0
426	20230714	135800	177691500	5030	5030	5030	5030	0
427	20230714	135700	177691500	5030	5030	5030	5030	0
428	20230714	135600	177691500	5030	5030	5030	5030	0
429	20230714	135500	177691500	5030	5030	5030	5030	0
430	20230714	135400	177691500	5030	5030	5030	5030	0
431	20230714	135300	177691500	5030	5030	5030	5030	0
432	20230714	135200	177691500	5030	5030	5030	5030	0
433	20230714	135100	177691500	5030	5030	5030	5030	0
434	20230714	135000	177691500	5030	5030	5030	5030	0
435	20230714	134900	177691500	5030	5030	5030	5030	0
436	20230714	134800	177691500	5030	5030	5030	5030	0
437	20230714	134700	177691500	5030	5030	5030	5030	0
438	20230714	134600	177691500	5030	5030	5030	5030	0
439	20230714	134500	177691500	5030	5030	5030	5030	0
440	20230714	134400	177691500	5030	5030	5030	5030	0
441	20230714	134300	177691500	5030	5030	5030	5030	0
442	20230714	134200	177691500	5030	5030	5030	5030	0
443	20230714	134100	177691500	5030	5030	5030	5030	0
444	20230714	134000	177691500	5030	5030	5030	5030	0
445	20230714	133900	177691500	5030	5030	5030	5030	0
446	20230714	133800	177691500	5030	5030	5030	5030	0
447	20230714	133700	177691500	5030	5030	5030	5030	0
448	20230714	133600	177691500	5030	5030	5030	5030	0
449	20230714	133500	177691500	5030	4990	5030	4990	150
450	20230714	133400	176940440	4980	4980	4980	4980	290
451	20230714	133300	175496240	4975	4975	4975	4975	0
452	20230714	133200	175496240	4975	4975	4975	4975	0
453	20230714	133100	175496240	4975	4975	4975	4975	20
454	20230714	133000	175396740	4980	4980	4980	4980	0
455	20230714	132900	175396740	4980	4980	4980	4980	0
456	20230714	132800	175396740	4980	4980	4980	4980	10
457	20230714	132700	175346940	4980	4980	4980	4980	0
458	20230714	132600	175346940	4980	4980	4980	4980	0
459	20230714	132500	175346940	4980	4980	4980	4980	0
460	20230714	132400	175346940	4980	4980	4980	4980	114
461	20230714	132300	174779220	4985	4985	4985	4980	137
462	20230714	132200	174096810	4990	4990	4990	4990	1
463	20230714	132100	174091820	4990	4990	4990	4990	1
464	20230714	132000	174086830	4980	4980	4980	4980	0
465	20230714	131900	174086830	4980	4980	4980	4980	0
466	20230714	131800	174086830	4980	4980	4980	4980	0
467	20230714	131700	174086830	4980	4980	4980	4980	0
468	20230714	131600	174086830	4980	4980	4980	4980	0
469	20230714	131500	174086830	4980	4980	4980	4980	0
470	20230714	131400	174086830	4980	4980	4980	4980	0
471	20230714	131300	174086830	4980	4980	4980	4980	0
472	20230714	131200	174086830	4980	4980	4980	4980	51
473	20230714	131100	173832850	4980	4980	4980	4980	11
474	20230714	131000	173778070	4980	4990	4990	4980	2449
475	20230714	130900	161569450	4985	4985	4985	4985	0
476	20230714	130800	161569450	4985	4985	4985	4985	0
477	20230714	130700	161569450	4985	4985	4985	4985	0
478	20230714	130600	161569450	4985	4985	4985	4985	0
479	20230714	130500	161569450	4985	4985	4985	4985	0
480	20230714	130400	161569450	4985	4985	4985	4985	0
481	20230714	130300	161569450	4985	4985	4985	4985	0
482	20230714	130200	161569450	4985	4985	4985	4985	0
483	20230714	130100	161569450	4985	4985	4985	4985	0
484	20230714	130000	161569450	4985	4985	4985	4985	0
485	20230714	125900	161569450	4985	4985	4985	4985	0
486	20230714	125800	161569450	4985	4985	4985	4985	0
487	20230714	125700	161569450	4985	4985	4985	4985	0
488	20230714	125600	161569450	4985	4985	4985	4985	0
489	20230714	125500	161569450	4985	4985	4985	4985	0
490	20230714	125400	161569450	4985	4985	4985	4985	0
491	20230714	125300	161569450	4985	4985	4985	4985	2600
492	20230714	125200	148608450	4985	4985	4985	4985	0
493	20230714	125100	148608450	4985	4985	4985	4985	483
494	20230714	125000	146200695	4985	4985	4985	4985	0
495	20230714	124900	146200695	4985	4985	4985	4985	40
496	20230714	124800	146001295	4985	4990	4990	4985	100
497	20230714	124700	145502790	5000	5000	5000	5000	1
498	20230714	124600	145497790	4985	4985	4985	4985	20
499	20230714	124500	145398090	4985	4985	4985	4985	200
500	20230714	124400	144401090	4985	4985	4985	4985	300
501	20230714	124300	142905590	4985	4985	4985	4985	0
502	20230714	124200	142905590	4985	4995	4995	4985	3390
503	20230714	124100	125989840	5000	5000	5000	5000	3
504	20230714	124000	125974840	5020	5020	5020	5020	1
505	20230714	123900	125969820	5000	5000	5000	5000	0
506	20230714	123800	125969820	5000	5000	5000	5000	0
507	20230714	123700	125969820	5000	5000	5000	5000	1
508	20230714	123600	125964820	5030	5030	5030	5030	0
509	20230714	123500	125964820	5030	5030	5030	5030	0
510	20230714	123400	125964820	5030	5030	5030	5030	0
511	20230714	123300	125964820	5030	5030	5030	5030	0
512	20230714	123200	125964820	5030	5030	5030	5030	1
513	20230714	123100	125959790	5030	5030	5030	5030	0
514	20230714	123000	125959790	5030	5030	5030	5030	0
515	20230714	122900	125959790	5030	5030	5030	5030	0
516	20230714	122800	125959790	5030	5030	5030	5030	0
517	20230714	122700	125959790	5030	5030	5030	5030	0
518	20230714	122600	125959790	5030	5030	5030	5030	0
519	20230714	122500	125959790	5030	5030	5030	5030	0
520	20230714	122400	125959790	5030	5030	5030	5030	0
521	20230714	122300	125959790	5030	5030	5030	5030	0
522	20230714	122200	125959790	5030	5030	5030	5030	0
523	20230714	122100	125959790	5030	5030	5030	5030	0
524	20230714	122000	125959790	5030	5030	5030	5030	0
525	20230714	121900	125959790	5030	5030	5030	5030	0
526	20230714	121800	125959790	5030	5030	5030	5030	0
527	20230714	121700	125959790	5030	5030	5030	5030	0
528	20230714	121600	125959790	5030	5030	5030	5030	0
529	20230714	121500	125959790	5030	5030	5030	5030	0
530	20230714	121400	125959790	5030	5030	5030	5030	0
531	20230714	121300	125959790	5030	5030	5030	5030	0
532	20230714	121200	125959790	5030	5030	5030	5030	0
533	20230714	121100	125959790	5030	5030	5030	5030	0
534	20230714	121000	125959790	5030	5030	5030	5030	0
535	20230714	120900	125959790	5030	5030	5030	5030	0
536	20230714	120800	125959790	5030	5030	5030	5030	0
537	20230714	120700	125959790	5030	5030	5030	5030	0
538	20230714	120600	125959790	5030	5030	5030	5030	0
539	20230714	120500	125959790	5030	5030	5030	5030	0
540	20230714	120400	125959790	5030	5030	5030	5030	0
541	20230714	120300	125959790	5030	5030	5030	5030	0
542	20230714	120200	125959790	5030	5030	5030	5030	0
543	20230714	120100	125959790	5030	5030	5030	5030	1
544	20230714	120000	125954760	5030	5030	5030	5030	0
545	20230714	115900	125954760	5030	5030	5030	5030	0
546	20230714	115800	125954760	5030	5030	5030	5030	0
547	20230714	115700	125954760	5030	5030	5030	5030	0
548	20230714	115600	125954760	5030	5030	5030	5030	0
549	20230714	115500	125954760	5030	5030	5030	5030	115
550	20230714	115400	125376310	5030	5030	5030	5030	50
551	20230714	115300	125124810	5030	5020	5030	5020	157
552	20230714	115200	124335990	5010	5010	5010	5010	0
553	20230714	115100	124335990	5010	5010	5010	5010	0
554	20230714	115000	124335990	5010	5010	5010	5010	0
555	20230714	114900	124335990	5010	5010	5010	5010	0
556	20230714	114800	124335990	5010	5010	5010	5010	0
557	20230714	114700	124335990	5010	5000	5010	5000	2
558	20230714	114600	124325980	5000	5000	5000	5000	0
559	20230714	114500	124325980	5000	5000	5000	5000	0
560	20230714	114400	124325980	5000	5000	5000	5000	0
561	20230714	114300	124325980	5000	5000	5000	5000	0
562	20230714	114200	124325980	5000	5000	5000	5000	0
563	20230714	114100	124325980	5000	5000	5000	5000	0
564	20230714	114000	124325980	5000	5000	5000	5000	0
565	20230714	113900	124325980	5000	5000	5000	5000	0
566	20230714	113800	124325980	5000	5000	5000	5000	0
567	20230714	113700	124325980	5000	5000	5000	5000	6
568	20230714	113600	124295980	5000	4990	5000	4990	3794
569	20230714	113500	105353950	4990	4990	4990	4990	0
570	20230714	113400	105353950	4990	4990	4990	4990	0
571	20230714	113300	105353950	4990	4990	4990	4990	0
572	20230714	113200	105353950	4990	4990	4990	4990	190
573	20230714	113100	104405850	4990	4990	4990	4990	8
574	20230714	113000	104365930	4995	4995	4995	4995	0
575	20230714	112900	104365930	4995	4995	4995	4995	0
576	20230714	112800	104365930	4995	4995	4995	4995	0
577	20230714	112700	104365930	4995	4995	4995	4995	0
578	20230714	112600	104365930	4995	4995	4995	4995	0
579	20230714	112500	104365930	4995	4995	4995	4995	0
580	20230714	112400	104365930	4995	4995	4995	4995	0
581	20230714	112300	104365930	4995	4995	4995	4995	0
582	20230714	112200	104365930	4995	4995	4995	4995	0
583	20230714	112100	104365930	4995	4995	4995	4995	908
584	20230714	112000	99830470	5000	5000	5000	5000	0
585	20230714	111900	99830470	5000	5000	5000	5000	0
586	20230714	111800	99830470	5000	5000	5000	5000	0
587	20230714	111700	99830470	5000	5000	5000	5000	0
588	20230714	111600	99830470	5000	5000	5000	5000	0
589	20230714	111500	99830470	5000	5000	5000	5000	1
590	20230714	111400	99825470	5000	5000	5000	5000	1
591	20230714	111300	99820470	5000	5000	5000	5000	40
592	20230714	111200	99620470	5010	5010	5010	5010	0
593	20230714	111100	99620470	5010	5010	5010	5010	2
594	20230714	111000	99610450	5010	5010	5010	5010	0
595	20230714	110900	99610450	5010	5010	5010	5010	100
596	20230714	110800	99109450	5020	5020	5020	5020	0
597	20230714	110700	99109450	5020	5020	5020	5020	0
598	20230714	110600	99109450	5020	5020	5020	5020	0
599	20230714	110500	99109450	5020	5020	5020	5020	1
600	20230714	110400	99104430	5010	5010	5010	5010	0
601	20230714	110300	99104430	5010	5010	5010	5010	193
602	20230714	110200	98137500	5020	5010	5020	5010	5
603	20230714	110100	98112440	5010	5010	5010	5010	0
604	20230714	110000	98112440	5010	5010	5010	5010	1
605	20230714	105900	98107430	5010	5010	5010	5010	1
606	20230714	105800	98102420	4995	4995	4995	4995	0
607	20230714	105700	98102420	4995	4995	4995	4995	0
608	20230714	105600	98102420	4995	4995	4995	4995	0
609	20230714	105500	98102420	4995	4995	4995	4995	0
610	20230714	105400	98102420	4995	4995	4995	4995	0
611	20230714	105300	98102420	4995	4995	4995	4995	0
612	20230714	105200	98102420	4995	4995	4995	4995	0
613	20230714	105100	98102420	4995	4995	4995	4995	0
614	20230714	105000	98102420	4995	4995	4995	4995	0
615	20230714	104900	98102420	4995	4995	4995	4995	0
616	20230714	104800	98102420	4995	5000	5000	4995	557
617	20230714	104700	95320145	4995	4995	4995	4995	0
618	20230714	104600	95320145	4995	4995	4995	4995	0
619	20230714	104500	95320145	4995	4995	4995	4995	0
620	20230714	104400	95320145	4995	4995	4995	4995	300
621	20230714	104300	93821645	4995	5000	5000	4995	30
622	20230714	104200	93671780	4995	4995	4995	4995	0
623	20230714	104100	93671780	4995	4995	4995	4995	0
624	20230714	104000	93671780	4995	4995	4995	4995	0
625	20230714	103900	93671780	4995	4995	4995	4995	0
626	20230714	103800	93671780	4995	5010	5010	4995	100
627	20230714	103700	93172260	4995	4995	4995	4995	0
628	20230714	103600	93172260	4995	4995	4995	4995	0
629	20230714	103500	93172260	4995	4995	4995	4995	0
630	20230714	103400	93172260	4995	4995	4995	4995	0
631	20230714	103300	93172260	4995	4995	4995	4995	0
632	20230714	103200	93172260	4995	4995	4995	4995	0
633	20230714	103100	93172260	4995	4995	4995	4995	0
634	20230714	103000	93172260	4995	4995	4995	4995	0
635	20230714	102900	93172260	4995	4995	4995	4995	0
636	20230714	102800	93172260	4995	4995	4995	4995	0
637	20230714	102700	93172260	4995	4995	4995	4995	350
638	20230714	102600	91424010	4990	5000	5000	4990	142
639	20230714	102500	90715410	4990	4995	4995	4990	200
640	20230714	102400	89717160	5030	5030	5030	5030	0
641	20230714	102300	89717160	5030	5030	5030	5030	0
642	20230714	102200	89717160	5030	5030	5030	5030	0
643	20230714	102100	89717160	5030	5030	5030	5030	0
644	20230714	102000	89717160	5030	5030	5030	5030	0
645	20230714	101900	89717160	5030	5030	5030	5030	0
646	20230714	101800	89717160	5030	5030	5030	5030	1
647	20230714	101700	89712130	4990	4990	4990	4990	0
648	20230714	101600	89712130	4990	4990	4990	4990	0
649	20230714	101500	89712130	4990	4990	4990	4990	0
650	20230714	101400	89712130	4990	4990	4990	4990	0
651	20230714	101300	89712130	4990	4990	4990	4990	0
652	20230714	101200	89712130	4990	5010	5010	4990	2000
653	20230714	101100	79714260	5000	5000	5000	5000	0
654	20230714	101000	79714260	5000	5030	5030	5000	1150
655	20230714	100900	73949210	5030	5030	5030	5030	0
656	20230714	100800	73949210	5030	5030	5030	5030	0
657	20230714	100700	73949210	5030	5030	5030	5030	0
658	20230714	100600	73949210	5030	5030	5030	5030	40
659	20230714	100500	73748010	5030	5030	5030	5030	20
660	20230714	100400	73647410	5030	5030	5030	5030	0
661	20230714	100300	73647410	5030	5030	5030	5030	0
662	20230714	100200	73647410	5030	5030	5030	5030	5
663	20230714	100100	73622260	5030	5030	5030	5030	0
664	20230714	100000	73622260	5030	5030	5030	5030	0
665	20230714	095900	73622260	5030	5030	5030	5030	0
666	20230714	095800	73622260	5030	5030	5030	5030	752
667	20230714	095700	69839700	5030	5030	5030	5030	151
668	20230714	095600	69080170	5030	5030	5030	5030	0
669	20230714	095500	69080170	5030	5040	5040	5030	200
670	20230714	095400	68073820	5040	5040	5040	5040	0
671	20230714	095300	68073820	5040	5040	5040	5040	0
672	20230714	095200	68073820	5040	5040	5040	5040	30
673	20230714	095100	67922620	5040	5040	5040	5040	0
674	20230714	095000	67922620	5040	5040	5040	5040	0
675	20230714	094900	67922620	5040	5040	5040	5040	0
676	20230714	094800	67922620	5040	5040	5040	5040	0
677	20230714	094700	67922620	5040	5040	5040	5040	0
678	20230714	094600	67922620	5040	5040	5040	5040	5
679	20230714	094500	67897420	5030	5030	5030	5030	0
680	20230714	094400	67897420	5030	5030	5030	5030	0
681	20230714	094300	67897420	5030	5030	5030	5030	0
682	20230714	094200	67897420	5030	5030	5030	5030	300
683	20230714	094100	66388420	5030	5030	5030	5030	0
684	20230714	094000	66388420	5030	5040	5040	5030	1464
685	20230714	093900	59012090	5040	5040	5040	5040	0
686	20230714	093800	59012090	5040	5040	5040	5040	2
687	20230714	093700	59002010	5040	5040	5040	5040	0
688	20230714	093600	59002010	5040	5040	5040	5040	138
689	20230714	093500	58306490	5040	5050	5050	5040	180
690	20230714	093400	57398660	5060	5060	5060	5060	0
691	20230714	093300	57398660	5060	5060	5060	5060	0
692	20230714	093200	57398660	5060	5060	5060	5060	0
693	20230714	093100	57398660	5060	5060	5060	5060	16
694	20230714	093000	57317700	5050	5050	5050	5050	199
695	20230714	092900	56312750	5050	5050	5050	5050	0
696	20230714	092800	56312750	5050	5050	5050	5050	0
697	20230714	092700	56312750	5050	5050	5050	5050	0
698	20230714	092600	56312750	5050	5050	5050	5050	0
699	20230714	092500	56312750	5050	5050	5050	5050	24
700	20230714	092400	56191550	5050	5050	5050	5050	0
701	20230714	092300	56191550	5050	5050	5050	5050	0
702	20230714	092200	56191550	5050	5050	5050	5050	0
703	20230714	092100	56191550	5050	5050	5050	5050	0
704	20230714	092000	56191550	5050	5060	5060	5050	11
705	20230714	091900	56135950	5040	5040	5040	5040	0
706	20230714	091800	56135950	5040	5040	5040	5040	5
707	20230714	091700	56110750	5040	5040	5040	5040	50
708	20230714	091600	55858750	5040	5040	5040	5040	500
709	20230714	091500	53338750	5050	5050	5050	5050	0
710	20230714	091400	53338750	5050	5050	5050	5050	0
711	20230714	091300	53338750	5050	5050	5050	5050	0
712	20230714	091200	53338750	5050	5050	5050	5050	0
713	20230714	091100	53338750	5050	5050	5050	5050	0
714	20230714	091000	53338750	5050	5050	5050	5050	6
715	20230714	090900	53308450	5050	5050	5050	5040	1001
716	20230714	090800	48253470	5070	5070	5070	5070	140
717	20230714	090700	47543670	5080	5070	5080	5070	960
718	20230714	090600	42667470	5080	5080	5080	5080	5
719	20230714	090500	42642070	5050	5060	5060	5050	1353
720	20230714	090400	35803220	5060	5060	5060	5060	31
721	20230714	090300	35646360	5050	5050	5050	5050	200
722	20230714	090200	34636360	5040	5070	5070	5040	5203
723	20230714	090100	8409340	5070	5070	5070	5070	1418
724	20230714	090000	1220080	5050	5040	5050	5040	242