KissMeData/317690/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	204900	249676720	4750	4750	4750	4750	2990
3	20230714	204800	249676720	4750	4750	4750	4750	0
4	20230714	204700	249676720	4750	4750	4750	4750	0
5	20230714	204600	249676720	4750	4750	4750	4750	0
6	20230714	204500	249676720	4750	4750	4750	4750	0
7	20230714	204400	249676720	4750	4750	4750	4750	0
8	20230714	204300	249676720	4750	4750	4750	4750	0
9	20230714	204200	249676720	4750	4750	4750	4750	0
10	20230714	204100	249676720	4750	4750	4750	4750	0
11	20230714	204000	249676720	4750	4750	4750	4750	0
12	20230714	203900	249676720	4750	4750	4750	4750	0
13	20230714	203800	249676720	4750	4750	4750	4750	0
14	20230714	203700	249676720	4750	4750	4750	4750	0
15	20230714	203600	249676720	4750	4750	4750	4750	0
16	20230714	203500	249676720	4750	4750	4750	4750	0
17	20230714	203400	249676720	4750	4750	4750	4750	0
18	20230714	203300	249676720	4750	4750	4750	4750	0
19	20230714	203200	249676720	4750	4750	4750	4750	0
20	20230714	203100	249676720	4750	4750	4750	4750	0
21	20230714	203000	249676720	4750	4750	4750	4750	0
22	20230714	202900	249676720	4750	4750	4750	4750	0
23	20230714	202800	249676720	4750	4750	4750	4750	0
24	20230714	202700	249676720	4750	4750	4750	4750	0
25	20230714	202600	249676720	4750	4750	4750	4750	0
26	20230714	202500	249676720	4750	4750	4750	4750	0
27	20230714	202400	249676720	4750	4750	4750	4750	0
28	20230714	202300	249676720	4750	4750	4750	4750	0
29	20230714	202200	249676720	4750	4750	4750	4750	0
30	20230714	202100	249676720	4750	4750	4750	4750	0
31	20230714	202000	249676720	4750	4750	4750	4750	0
32	20230714	201900	249676720	4750	4750	4750	4750	2990
33	20230714	201800	249676720	4750	4750	4750	4750	0
34	20230714	201700	249676720	4750	4750	4750	4750	0
35	20230714	201600	249676720	4750	4750	4750	4750	0
36	20230714	201500	249676720	4750	4750	4750	4750	0
37	20230714	201400	249676720	4750	4750	4750	4750	0
38	20230714	201300	249676720	4750	4750	4750	4750	0
39	20230714	201200	249676720	4750	4750	4750	4750	0
40	20230714	201100	249676720	4750	4750	4750	4750	0
41	20230714	201000	249676720	4750	4750	4750	4750	0
42	20230714	200900	249676720	4750	4750	4750	4750	0
43	20230714	200800	249676720	4750	4750	4750	4750	0
44	20230714	200700	249676720	4750	4750	4750	4750	0
45	20230714	200600	249676720	4750	4750	4750	4750	0
46	20230714	200500	249676720	4750	4750	4750	4750	0
47	20230714	200400	249676720	4750	4750	4750	4750	0
48	20230714	200300	249676720	4750	4750	4750	4750	0
49	20230714	200200	249676720	4750	4750	4750	4750	0
50	20230714	200100	249676720	4750	4750	4750	4750	0
51	20230714	200000	249676720	4750	4750	4750	4750	0
52	20230714	195900	249676720	4750	4750	4750	4750	0
53	20230714	195800	249676720	4750	4750	4750	4750	0
54	20230714	195700	249676720	4750	4750	4750	4750	0
55	20230714	195600	249676720	4750	4750	4750	4750	0
56	20230714	195500	249676720	4750	4750	4750	4750	0
57	20230714	195400	249676720	4750	4750	4750	4750	0
58	20230714	195300	249676720	4750	4750	4750	4750	0
59	20230714	195200	249676720	4750	4750	4750	4750	0
60	20230714	195100	249676720	4750	4750	4750	4750	0
61	20230714	195000	249676720	4750	4750	4750	4750	0
62	20230714	194900	249676720	4750	4750	4750	4750	2990
63	20230714	194800	249676720	4750	4750	4750	4750	0
64	20230714	194700	249676720	4750	4750	4750	4750	0
65	20230714	194600	249676720	4750	4750	4750	4750	0
66	20230714	194500	249676720	4750	4750	4750	4750	0
67	20230714	194400	249676720	4750	4750	4750	4750	0
68	20230714	194300	249676720	4750	4750	4750	4750	0
69	20230714	194200	249676720	4750	4750	4750	4750	0
70	20230714	194100	249676720	4750	4750	4750	4750	0
71	20230714	194000	249676720	4750	4750	4750	4750	0
72	20230714	193900	249676720	4750	4750	4750	4750	0
73	20230714	193800	249676720	4750	4750	4750	4750	0
74	20230714	193700	249676720	4750	4750	4750	4750	0
75	20230714	193600	249676720	4750	4750	4750	4750	0
76	20230714	193500	249676720	4750	4750	4750	4750	0
77	20230714	193400	249676720	4750	4750	4750	4750	0
78	20230714	193300	249676720	4750	4750	4750	4750	0
79	20230714	193200	249676720	4750	4750	4750	4750	0
80	20230714	193100	249676720	4750	4750	4750	4750	0
81	20230714	193000	249676720	4750	4750	4750	4750	0
82	20230714	192900	249676720	4750	4750	4750	4750	0
83	20230714	192800	249676720	4750	4750	4750	4750	0
84	20230714	192700	249676720	4750	4750	4750	4750	0
85	20230714	192600	249676720	4750	4750	4750	4750	0
86	20230714	192500	249676720	4750	4750	4750	4750	0
87	20230714	192400	249676720	4750	4750	4750	4750	0
88	20230714	192300	249676720	4750	4750	4750	4750	0
89	20230714	192200	249676720	4750	4750	4750	4750	0
90	20230714	192100	249676720	4750	4750	4750	4750	0
91	20230714	192000	249676720	4750	4750	4750	4750	0
92	20230714	191900	249676720	4750	4750	4750	4750	2990
93	20230714	191800	249676720	4750	4750	4750	4750	0
94	20230714	191700	249676720	4750	4750	4750	4750	0
95	20230714	191600	249676720	4750	4750	4750	4750	0
96	20230714	191500	249676720	4750	4750	4750	4750	0
97	20230714	191400	249676720	4750	4750	4750	4750	0
98	20230714	191300	249676720	4750	4750	4750	4750	0
99	20230714	191200	249676720	4750	4750	4750	4750	0
100	20230714	191100	249676720	4750	4750	4750	4750	0
101	20230714	191000	249676720	4750	4750	4750	4750	0
102	20230714	190900	249676720	4750	4750	4750	4750	0
103	20230714	190800	249676720	4750	4750	4750	4750	0
104	20230714	190700	249676720	4750	4750	4750	4750	0
105	20230714	190600	249676720	4750	4750	4750	4750	0
106	20230714	190500	249676720	4750	4750	4750	4750	0
107	20230714	190400	249676720	4750	4750	4750	4750	0
108	20230714	190300	249676720	4750	4750	4750	4750	0
109	20230714	190200	249676720	4750	4750	4750	4750	0
110	20230714	190100	249676720	4750	4750	4750	4750	0
111	20230714	190000	249676720	4750	4750	4750	4750	0
112	20230714	185900	249676720	4750	4750	4750	4750	0
113	20230714	185800	249676720	4750	4750	4750	4750	0
114	20230714	185700	249676720	4750	4750	4750	4750	0
115	20230714	185600	249676720	4750	4750	4750	4750	0
116	20230714	185500	249676720	4750	4750	4750	4750	0
117	20230714	185400	249676720	4750	4750	4750	4750	0
118	20230714	185300	249676720	4750	4750	4750	4750	0
119	20230714	185200	249676720	4750	4750	4750	4750	0
120	20230714	185100	249676720	4750	4750	4750	4750	0
121	20230714	185000	249676720	4750	4750	4750	4750	0
122	20230714	184900	249676720	4750	4750	4750	4750	2990
123	20230714	184800	249676720	4750	4750	4750	4750	0
124	20230714	184700	249676720	4750	4750	4750	4750	0
125	20230714	184600	249676720	4750	4750	4750	4750	0
126	20230714	184500	249676720	4750	4750	4750	4750	0
127	20230714	184400	249676720	4750	4750	4750	4750	0
128	20230714	184300	249676720	4750	4750	4750	4750	0
129	20230714	184200	249676720	4750	4750	4750	4750	0
130	20230714	184100	249676720	4750	4750	4750	4750	0
131	20230714	184000	249676720	4750	4750	4750	4750	0
132	20230714	183900	249676720	4750	4750	4750	4750	0
133	20230714	183800	249676720	4750	4750	4750	4750	0
134	20230714	183700	249676720	4750	4750	4750	4750	0
135	20230714	183600	249676720	4750	4750	4750	4750	0
136	20230714	183500	249676720	4750	4750	4750	4750	0
137	20230714	183400	249676720	4750	4750	4750	4750	0
138	20230714	183300	249676720	4750	4750	4750	4750	0
139	20230714	183200	249676720	4750	4750	4750	4750	0
140	20230714	183100	249676720	4750	4750	4750	4750	0
141	20230714	183000	249676720	4750	4750	4750	4750	0
142	20230714	182900	249676720	4750	4750	4750	4750	0
143	20230714	182800	249676720	4750	4750	4750	4750	0
144	20230714	182700	249676720	4750	4750	4750	4750	0
145	20230714	182600	249676720	4750	4750	4750	4750	0
146	20230714	182500	249676720	4750	4750	4750	4750	0
147	20230714	182400	249676720	4750	4750	4750	4750	0
148	20230714	182300	249676720	4750	4750	4750	4750	0
149	20230714	182200	249676720	4750	4750	4750	4750	0
150	20230714	182100	249676720	4750	4750	4750	4750	0
151	20230714	182000	249676720	4750	4750	4750	4750	0
152	20230714	181900	249676720	4750	4750	4750	4750	2990
153	20230714	181800	249676720	4750	4750	4750	4750	0
154	20230714	181700	249676720	4750	4750	4750	4750	0
155	20230714	181600	249676720	4750	4750	4750	4750	0
156	20230714	181500	249676720	4750	4750	4750	4750	0
157	20230714	181400	249676720	4750	4750	4750	4750	0
158	20230714	181300	249676720	4750	4750	4750	4750	0
159	20230714	181200	249676720	4750	4750	4750	4750	0
160	20230714	181100	249676720	4750	4750	4750	4750	0
161	20230714	181000	249676720	4750	4750	4750	4750	0
162	20230714	180900	249676720	4750	4750	4750	4750	0
163	20230714	180800	249676720	4750	4750	4750	4750	0
164	20230714	180700	249676720	4750	4750	4750	4750	0
165	20230714	180600	249676720	4750	4750	4750	4750	0
166	20230714	180500	249676720	4750	4750	4750	4750	0
167	20230714	180400	249676720	4750	4750	4750	4750	0
168	20230714	180300	249676720	4750	4750	4750	4750	0
169	20230714	180200	249676720	4750	4750	4750	4750	0
170	20230714	180100	249676720	4750	4750	4750	4750	0
171	20230714	180000	249676720	4750	4750	4750	4750	0
172	20230714	175900	249676720	4750	4750	4750	4750	0
173	20230714	175800	249676720	4750	4750	4750	4750	0
174	20230714	175700	249676720	4750	4750	4750	4750	0
175	20230714	175600	249676720	4750	4750	4750	4750	0
176	20230714	175500	249676720	4750	4750	4750	4750	0
177	20230714	175400	249676720	4750	4750	4750	4750	0
178	20230714	175300	249676720	4750	4750	4750	4750	0
179	20230714	175200	249676720	4750	4750	4750	4750	0
180	20230714	175100	249676720	4750	4750	4750	4750	0
181	20230714	175000	249676720	4750	4750	4750	4750	0
182	20230714	174900	249676720	4750	4750	4750	4750	2990
183	20230714	174800	249676720	4750	4750	4750	4750	0
184	20230714	174700	249676720	4750	4750	4750	4750	0
185	20230714	174600	249676720	4750	4750	4750	4750	0
186	20230714	174500	249676720	4750	4750	4750	4750	0
187	20230714	174400	249676720	4750	4750	4750	4750	0
188	20230714	174300	249676720	4750	4750	4750	4750	0
189	20230714	174200	249676720	4750	4750	4750	4750	0
190	20230714	174100	249676720	4750	4750	4750	4750	0
191	20230714	174000	249676720	4750	4750	4750	4750	0
192	20230714	173900	249676720	4750	4750	4750	4750	0
193	20230714	173800	249676720	4750	4750	4750	4750	0
194	20230714	173700	249676720	4750	4750	4750	4750	0
195	20230714	173600	249676720	4750	4750	4750	4750	0
196	20230714	173500	249676720	4750	4750	4750	4750	0
197	20230714	173400	249676720	4750	4750	4750	4750	0
198	20230714	173300	249676720	4750	4750	4750	4750	0
199	20230714	173200	249676720	4750	4750	4750	4750	0
200	20230714	173100	249676720	4750	4750	4750	4750	0
201	20230714	173000	249676720	4750	4750	4750	4750	0
202	20230714	172900	249676720	4750	4750	4750	4750	0
203	20230714	172800	249676720	4750	4750	4750	4750	0
204	20230714	172700	249676720	4750	4750	4750	4750	0
205	20230714	172600	249676720	4750	4750	4750	4750	0
206	20230714	172500	249676720	4750	4750	4750	4750	0
207	20230714	172400	249676720	4750	4750	4750	4750	0
208	20230714	172300	249676720	4750	4750	4750	4750	0
209	20230714	172200	249676720	4750	4750	4750	4750	0
210	20230714	172100	249676720	4750	4750	4750	4750	0
211	20230714	172000	249676720	4750	4750	4750	4750	0
212	20230714	171900	249676720	4750	4750	4750	4750	2990
213	20230714	171800	249676720	4750	4750	4750	4750	0
214	20230714	171700	249676720	4750	4750	4750	4750	0
215	20230714	171600	249676720	4750	4750	4750	4750	0
216	20230714	171500	249676720	4750	4750	4750	4750	0
217	20230714	171400	249676720	4750	4750	4750	4750	0
218	20230714	171300	249676720	4750	4750	4750	4750	0
219	20230714	171200	249676720	4750	4750	4750	4750	0
220	20230714	171100	249676720	4750	4750	4750	4750	0
221	20230714	171000	249676720	4750	4750	4750	4750	0
222	20230714	170900	249676720	4750	4750	4750	4750	0
223	20230714	170800	249676720	4750	4750	4750	4750	0
224	20230714	170700	249676720	4750	4750	4750	4750	0
225	20230714	170600	249676720	4750	4750	4750	4750	0
226	20230714	170500	249676720	4750	4750	4750	4750	0
227	20230714	170400	249676720	4750	4750	4750	4750	0
228	20230714	170300	249676720	4750	4750	4750	4750	0
229	20230714	170200	249676720	4750	4750	4750	4750	0
230	20230714	170100	249676720	4750	4750	4750	4750	0
231	20230714	170000	249676720	4750	4750	4750	4750	0
232	20230714	165900	249676720	4750	4750	4750	4750	0
233	20230714	165800	249676720	4750	4750	4750	4750	0
234	20230714	165700	249676720	4750	4750	4750	4750	0
235	20230714	165600	249676720	4750	4750	4750	4750	0
236	20230714	165500	249676720	4750	4750	4750	4750	0
237	20230714	165400	249676720	4750	4750	4750	4750	0
238	20230714	165300	249676720	4750	4750	4750	4750	0
239	20230714	165200	249676720	4750	4750	4750	4750	0
240	20230714	165100	249676720	4750	4750	4750	4750	0
241	20230714	165000	249676720	4750	4750	4750	4750	0
242	20230714	164900	249676720	4750	4750	4750	4750	2990
243	20230714	164800	249676720	4750	4750	4750	4750	0
244	20230714	164700	249676720	4750	4750	4750	4750	0
245	20230714	164600	249676720	4750	4750	4750	4750	0
246	20230714	164500	249676720	4750	4750	4750	4750	0
247	20230714	164400	249676720	4750	4750	4750	4750	0
248	20230714	164300	249676720	4750	4750	4750	4750	0
249	20230714	164200	249676720	4750	4750	4750	4750	0
250	20230714	164100	249676720	4750	4750	4750	4750	0
251	20230714	164000	249676720	4750	4750	4750	4750	0
252	20230714	163900	249676720	4750	4750	4750	4750	0
253	20230714	163800	249676720	4750	4750	4750	4750	0
254	20230714	163700	249676720	4750	4750	4750	4750	0
255	20230714	163600	249676720	4750	4750	4750	4750	0
256	20230714	163500	249676720	4750	4750	4750	4750	0
257	20230714	163400	249676720	4750	4750	4750	4750	0
258	20230714	163300	249676720	4750	4750	4750	4750	0
259	20230714	163200	249676720	4750	4750	4750	4750	0
260	20230714	163100	249676720	4750	4750	4750	4750	0
261	20230714	163000	249676720	4750	4750	4750	4750	0
262	20230714	162900	249676720	4750	4750	4750	4750	0
263	20230714	162800	249676720	4750	4750	4750	4750	0
264	20230714	162700	249676720	4750	4750	4750	4750	0
265	20230714	162600	249676720	4750	4750	4750	4750	0
266	20230714	162500	249676720	4750	4750	4750	4750	0
267	20230714	162400	249676720	4750	4750	4750	4750	0
268	20230714	162300	249676720	4750	4750	4750	4750	0
269	20230714	162200	249676720	4750	4750	4750	4750	0
270	20230714	162100	249676720	4750	4750	4750	4750	0
271	20230714	162000	249676720	4750	4750	4750	4750	0
272	20230714	161900	249676720	4750	4750	4750	4750	2990
273	20230714	161800	249676720	4750	4750	4750	4750	0
274	20230714	161700	249676720	4750	4750	4750	4750	0
275	20230714	161600	249676720	4750	4750	4750	4750	0
276	20230714	161500	249676720	4750	4750	4750	4750	0
277	20230714	161400	249676720	4750	4750	4750	4750	0
278	20230714	161300	249676720	4750	4750	4750	4750	0
279	20230714	161200	249676720	4750	4750	4750	4750	0
280	20230714	161100	249676720	4750	4750	4750	4750	0
281	20230714	161000	249676720	4750	4750	4750	4750	0
282	20230714	160900	249676720	4750	4750	4750	4750	0
283	20230714	160800	249676720	4750	4750	4750	4750	0
284	20230714	160700	249676720	4750	4750	4750	4750	0
285	20230714	160600	249676720	4750	4750	4750	4750	0
286	20230714	160500	249676720	4750	4750	4750	4750	0
287	20230714	160400	249676720	4750	4750	4750	4750	0
288	20230714	160300	249676720	4750	4750	4750	4750	0
289	20230714	160200	249676720	4750	4750	4750	4750	0
290	20230714	160100	249676720	4750	4750	4750	4750	0
291	20230714	160000	249676720	4750	4750	4750	4750	0
292	20230714	155900	249676720	4750	4750	4750	4750	0
293	20230714	155800	249676720	4750	4750	4750	4750	0
294	20230714	155700	249676720	4750	4750	4750	4750	0
295	20230714	155600	249676720	4750	4750	4750	4750	0
296	20230714	155500	249676720	4750	4750	4750	4750	0
297	20230714	155400	249676720	4750	4750	4750	4750	0
298	20230714	155300	249676720	4750	4750	4750	4750	0
299	20230714	155200	249676720	4750	4750	4750	4750	0
300	20230714	155100	249676720	4750	4750	4750	4750	0
301	20230714	155000	249676720	4750	4750	4750	4750	0
302	20230714	154900	249676720	4750	4750	4750	4750	2990
303	20230714	154800	249676720	4750	4750	4750	4750	0
304	20230714	154700	249676720	4750	4750	4750	4750	0
305	20230714	154600	249676720	4750	4750	4750	4750	0
306	20230714	154500	249676720	4750	4750	4750	4750	0
307	20230714	154400	249676720	4750	4750	4750	4750	0
308	20230714	154300	249676720	4750	4750	4750	4750	0
309	20230714	154200	249676720	4750	4750	4750	4750	0
310	20230714	154100	249676720	4750	4750	4750	4750	0
311	20230714	154000	249676720	4750	4750	4750	4750	0
312	20230714	153900	249676720	4750	4750	4750	4750	0
313	20230714	153800	249676720	4750	4750	4750	4750	0
314	20230714	153700	249676720	4750	4750	4750	4750	0
315	20230714	153600	249676720	4750	4750	4750	4750	0
316	20230714	153500	249676720	4750	4750	4750	4750	0
317	20230714	153400	249676720	4750	4750	4750	4750	0
318	20230714	153300	249676720	4750	4750	4750	4750	0
319	20230714	153200	249676720	4750	4750	4750	4750	0
320	20230714	153100	249676720	4750	4750	4750	4750	0
321	20230714	153000	249676720	4750	4750	4750	4750	2990
322	20230714	152900	235474220	4740	4740	4740	4740	0
323	20230714	152800	235474220	4740	4740	4740	4740	0
324	20230714	152700	235474220	4740	4740	4740	4740	0
325	20230714	152600	235474220	4740	4740	4740	4740	0
326	20230714	152500	235474220	4740	4740	4740	4740	0
327	20230714	152400	235474220	4740	4740	4740	4740	0
328	20230714	152300	235474220	4740	4740	4740	4740	0
329	20230714	152200	235474220	4740	4740	4740	4740	0
330	20230714	152100	235474220	4740	4740	4740	4740	0
331	20230714	152000	235474220	4740	4740	4740	4740	0
332	20230714	151900	235474220	4740	4715	4740	4705	252
333	20230714	151800	234285610	4745	4745	4745	4745	0
334	20230714	151700	234285610	4745	4740	4745	4740	101
335	20230714	151600	233806585	4705	4710	4710	4700	685
336	20230714	151500	230583995	4705	4705	4705	4705	17
337	20230714	151400	230504010	4745	4745	4745	4745	0
338	20230714	151300	230504010	4745	4745	4745	4745	0
339	20230714	151200	230504010	4745	4745	4745	4745	0
340	20230714	151100	230504010	4745	4745	4745	4745	3
341	20230714	151000	230489775	4745	4720	4745	4720	19
342	20230714	150900	230399820	4705	4705	4705	4705	5
343	20230714	150800	230376295	4700	4700	4700	4700	671
344	20230714	150700	227222595	4710	4710	4710	4710	293
345	20230714	150600	225842565	4725	4725	4725	4725	1
346	20230714	150500	225837840	4710	4725	4725	4710	21
347	20230714	150400	225738915	4710	4710	4710	4710	0
348	20230714	150300	225738915	4710	4715	4715	4710	68
349	20230714	150200	225418455	4725	4735	4735	4725	36
350	20230714	150100	225248345	4725	4725	4725	4725	0
351	20230714	150000	225248345	4725	4730	4730	4725	8
352	20230714	145900	225210540	4710	4740	4740	4710	1355
353	20230714	145800	218823870	4735	4730	4735	4730	6
354	20230714	145700	218795465	4735	4735	4735	4735	15
355	20230714	145600	218724440	4735	4735	4735	4735	0
356	20230714	145500	218724440	4735	4710	4735	4710	21
357	20230714	145400	218625505	4710	4710	4710	4710	5
358	20230714	145300	218601955	4745	4745	4745	4745	0
359	20230714	145200	218601955	4745	4745	4745	4745	0
360	20230714	145100	218601955	4745	4730	4745	4730	21
361	20230714	145000	218502610	4730	4735	4750	4730	105
362	20230714	144900	218005280	4755	4755	4755	4755	17
363	20230714	144800	217924445	4690	4665	4780	4665	4105
364	20230714	144700	198736380	4670	4670	4670	4670	0
365	20230714	144600	198736380	4670	4670	4670	4670	0
366	20230714	144500	198736380	4670	4670	4670	4670	0
367	20230714	144400	198736380	4670	4670	4670	4670	0
368	20230714	144300	198736380	4670	4670	4670	4670	0
369	20230714	144200	198736380	4670	4670	4670	4670	0
370	20230714	144100	198736380	4670	4670	4670	4670	0
371	20230714	144000	198736380	4670	4670	4670	4670	0
372	20230714	143900	198736380	4670	4670	4670	4670	0
373	20230714	143800	198736380	4670	4670	4670	4670	0
374	20230714	143700	198736380	4670	4670	4670	4670	2
375	20230714	143600	198727040	4660	4660	4660	4660	2
376	20230714	143500	198717720	4655	4655	4655	4655	10
377	20230714	143400	198671170	4690	4690	4690	4690	0
378	20230714	143300	198671170	4690	4690	4690	4690	1
379	20230714	143200	198666480	4685	4685	4685	4685	0
380	20230714	143100	198666480	4685	4685	4685	4685	0
381	20230714	143000	198666480	4685	4685	4685	4685	0
382	20230714	142900	198666480	4685	4685	4685	4685	4
383	20230714	142800	198647740	4680	4680	4680	4680	0
384	20230714	142700	198647740	4680	4680	4680	4680	1
385	20230714	142600	198643060	4680	4680	4680	4680	8
386	20230714	142500	198605620	4680	4645	4680	4645	350
387	20230714	142400	196979215	4690	4690	4690	4690	0
388	20230714	142300	196979215	4690	4690	4690	4690	0
389	20230714	142200	196979215	4690	4690	4690	4690	0
390	20230714	142100	196979215	4690	4665	4690	4645	682
391	20230714	142000	193810900	4690	4690	4690	4690	0
392	20230714	141900	193810900	4690	4665	4690	4665	166
393	20230714	141800	193036485	4660	4660	4660	4660	1
394	20230714	141700	193031825	4730	4730	4730	4730	40
395	20230714	141600	192842625	4730	4730	4730	4730	1
396	20230714	141500	192837895	4735	4740	4770	4735	538
397	20230714	141400	190287915	4780	4770	4785	4745	850
398	20230714	141300	186224980	4755	4690	4755	4690	565
399	20230714	141200	183540725	4640	4640	4640	4640	4
400	20230714	141100	183522165	4740	4815	4815	4625	27
401	20230714	141000	183396310	4620	4625	4825	4620	5032
402	20230714	140900	159495255	4620	4620	4620	4620	0
403	20230714	140800	159495255	4620	4620	4620	4620	0
404	20230714	140700	159495255	4620	4620	4620	4620	0
405	20230714	140600	159495255	4620	4620	4620	4620	0
406	20230714	140500	159495255	4620	4620	4620	4620	0
407	20230714	140400	159495255	4620	4620	4620	4620	70
408	20230714	140300	159171855	4605	4605	4605	4605	0
409	20230714	140200	159171855	4605	4605	4605	4605	0
410	20230714	140100	159171855	4605	4605	4605	4605	0
411	20230714	140000	159171855	4605	4605	4605	4605	0
412	20230714	135900	159171855	4605	4605	4605	4605	0
413	20230714	135800	159171855	4605	4605	4605	4605	5
414	20230714	135700	159148830	4605	4605	4605	4605	0
415	20230714	135600	159148830	4605	4605	4605	4605	6
416	20230714	135500	159121200	4610	4610	4610	4610	21
417	20230714	135400	159024390	4635	4635	4635	4635	0
418	20230714	135300	159024390	4635	4635	4635	4635	0
419	20230714	135200	159024390	4635	4635	4635	4635	0
420	20230714	135100	159024390	4635	4635	4635	4635	0
421	20230714	135000	159024390	4635	4635	4635	4635	0
422	20230714	134900	159024390	4635	4635	4635	4635	0
423	20230714	134800	159024390	4635	4635	4635	4635	0
424	20230714	134700	159024390	4635	4635	4635	4635	0
425	20230714	134600	159024390	4635	4635	4635	4635	0
426	20230714	134500	159024390	4635	4635	4635	4635	0
427	20230714	134400	159024390	4635	4635	4635	4635	0
428	20230714	134300	159024390	4635	4635	4635	4635	0
429	20230714	134200	159024390	4635	4635	4635	4635	0
430	20230714	134100	159024390	4635	4635	4635	4635	0
431	20230714	134000	159024390	4635	4635	4635	4635	0
432	20230714	133900	159024390	4635	4635	4635	4635	0
433	20230714	133800	159024390	4635	4635	4635	4635	0
434	20230714	133700	159024390	4635	4635	4635	4635	0
435	20230714	133600	159024390	4635	4635	4635	4635	10
436	20230714	133500	158978040	4610	4610	4610	4610	179
437	20230714	133400	158152850	4605	4605	4605	4605	0
438	20230714	133300	158152850	4605	4605	4605	4605	0
439	20230714	133200	158152850	4605	4610	4610	4605	370
440	20230714	133100	156448550	4660	4660	4660	4660	0
441	20230714	133000	156448550	4660	4660	4660	4660	0
442	20230714	132900	156448550	4660	4660	4660	4660	0
443	20230714	132800	156448550	4660	4660	4660	4660	0
444	20230714	132700	156448550	4660	4660	4660	4660	0
445	20230714	132600	156448550	4660	4660	4660	4660	0
446	20230714	132500	156448550	4660	4660	4660	4660	0
447	20230714	132400	156448550	4660	4660	4660	4660	0
448	20230714	132300	156448550	4660	4660	4660	4660	0
449	20230714	132200	156448550	4660	4660	4660	4660	0
450	20230714	132100	156448550	4660	4660	4660	4660	0
451	20230714	132000	156448550	4660	4660	4660	4660	0
452	20230714	131900	156448550	4660	4660	4660	4660	200
453	20230714	131800	155516550	4660	4660	4660	4660	0
454	20230714	131700	155516550	4660	4660	4660	4660	0
455	20230714	131600	155516550	4660	4660	4660	4660	0
456	20230714	131500	155516550	4660	4660	4660	4660	0
457	20230714	131400	155516550	4660	4660	4660	4660	1
458	20230714	131300	155511890	4610	4610	4610	4610	0
459	20230714	131200	155511890	4610	4615	4615	4610	178
460	20230714	131100	154691270	4660	4660	4660	4660	50
461	20230714	131000	154458270	4610	4610	4610	4610	0
462	20230714	130900	154458270	4610	4625	4625	4610	278
463	20230714	130800	153175145	4625	4625	4625	4625	20
464	20230714	130700	153082645	4660	4660	4660	4660	0
465	20230714	130600	153082645	4660	4660	4660	4660	0
466	20230714	130500	153082645	4660	4660	4660	4660	0
467	20230714	130400	153082645	4660	4655	4660	4655	262
468	20230714	130300	151862185	4660	4660	4660	4660	0
469	20230714	130200	151862185	4660	4660	4660	4660	0
470	20230714	130100	151862185	4660	4660	4660	4660	247
471	20230714	130000	150711165	4660	4635	4660	4635	51
472	20230714	125900	150473780	4635	4635	4635	4635	0
473	20230714	125800	150473780	4635	4635	4635	4635	0
474	20230714	125700	150473780	4635	4635	4635	4635	0
475	20230714	125600	150473780	4635	4635	4635	4635	0
476	20230714	125500	150473780	4635	4635	4635	4635	0
477	20230714	125400	150473780	4635	4635	4635	4635	0
478	20230714	125300	150473780	4635	4635	4635	4635	0
479	20230714	125200	150473780	4635	4635	4635	4635	0
480	20230714	125100	150473780	4635	4635	4635	4635	0
481	20230714	125000	150473780	4635	4630	4635	4630	1000
482	20230714	124900	145839060	4615	4615	4615	4615	0
483	20230714	124800	145839060	4615	4615	4615	4615	0
484	20230714	124700	145839060	4615	4615	4615	4615	0
485	20230714	124600	145839060	4615	4615	4615	4615	0
486	20230714	124500	145839060	4615	4615	4615	4615	0
487	20230714	124400	145839060	4615	4615	4615	4615	0
488	20230714	124300	145839060	4615	4615	4615	4615	0
489	20230714	124200	145839060	4615	4615	4615	4615	0
490	20230714	124100	145839060	4615	4615	4615	4615	0
491	20230714	124000	145839060	4615	4615	4615	4615	0
492	20230714	123900	145839060	4615	4615	4615	4615	0
493	20230714	123800	145839060	4615	4615	4615	4615	0
494	20230714	123700	145839060	4615	4615	4615	4615	1
495	20230714	123600	145834445	4630	4630	4630	4630	1
496	20230714	123500	145829815	4635	4635	4635	4635	0
497	20230714	123400	145829815	4635	4620	4635	4620	34
498	20230714	123300	145672570	4585	4585	4585	4585	0
499	20230714	123200	145672570	4585	4585	4585	4585	18
500	20230714	123100	145590040	4585	4585	4585	4585	0
501	20230714	123000	145590040	4585	4585	4585	4585	0
502	20230714	122900	145590040	4585	4585	4585	4585	162
503	20230714	122800	144847270	4620	4620	4620	4620	0
504	20230714	122700	144847270	4620	4620	4620	4620	0
505	20230714	122600	144847270	4620	4620	4620	4620	0
506	20230714	122500	144847270	4620	4620	4620	4620	0
507	20230714	122400	144847270	4620	4620	4620	4620	0
508	20230714	122300	144847270	4620	4620	4620	4620	1
509	20230714	122200	144842650	4585	4585	4585	4585	0
510	20230714	122100	144842650	4585	4585	4585	4585	0
511	20230714	122000	144842650	4585	4585	4585	4585	0
512	20230714	121900	144842650	4585	4635	4635	4580	2328
513	20230714	121800	134145425	4640	4640	4640	4640	0
514	20230714	121700	134145425	4640	4640	4640	4640	81
515	20230714	121600	133769585	4640	4640	4640	4640	0
516	20230714	121500	133769585	4640	4640	4640	4640	0
517	20230714	121400	133769585	4640	4640	4640	4640	0
518	20230714	121300	133769585	4640	4640	4640	4640	0
519	20230714	121200	133769585	4640	4640	4640	4640	0
520	20230714	121100	133769585	4640	4640	4640	4640	0
521	20230714	121000	133769585	4640	4640	4640	4640	0
522	20230714	120900	133769585	4640	4640	4640	4640	0
523	20230714	120800	133769585	4640	4640	4640	4640	0
524	20230714	120700	133769585	4640	4640	4640	4640	0
525	20230714	120600	133769585	4640	4640	4640	4640	0
526	20230714	120500	133769585	4640	4640	4640	4640	0
527	20230714	120400	133769585	4640	4640	4640	4640	0
528	20230714	120300	133769585	4640	4640	4640	4640	0
529	20230714	120200	133769585	4640	4640	4640	4640	0
530	20230714	120100	133769585	4640	4640	4640	4640	3
531	20230714	120000	133755665	4640	4640	4640	4640	2
532	20230714	115900	133746385	4630	4630	4630	4630	0
533	20230714	115800	133746385	4630	4630	4630	4630	78
534	20230714	115700	133385245	4660	4660	4660	4660	0
535	20230714	115600	133385245	4660	4660	4660	4660	0
536	20230714	115500	133385245	4660	4660	4660	4660	0
537	20230714	115400	133385245	4660	4660	4660	4660	0
538	20230714	115300	133385245	4660	4660	4660	4660	0
539	20230714	115200	133385245	4660	4660	4660	4660	0
540	20230714	115100	133385245	4660	4660	4660	4660	0
541	20230714	115000	133385245	4660	4660	4660	4660	0
542	20230714	114900	133385245	4660	4660	4660	4660	0
543	20230714	114800	133385245	4660	4660	4660	4660	0
544	20230714	114700	133385245	4660	4660	4660	4660	0
545	20230714	114600	133385245	4660	4660	4660	4660	961
546	20230714	114500	128906985	4665	4665	4665	4665	0
547	20230714	114400	128906985	4665	4665	4665	4665	11
548	20230714	114300	128855670	4660	4660	4660	4660	39
549	20230714	114200	128673930	4660	4660	4660	4660	500
550	20230714	114100	126343930	4660	4660	4660	4660	0
551	20230714	114000	126343930	4660	4660	4660	4660	0
552	20230714	113900	126343930	4660	4660	4660	4660	0
553	20230714	113800	126343930	4660	4660	4660	4660	0
554	20230714	113700	126343930	4660	4660	4660	4660	0
555	20230714	113600	126343930	4660	4660	4660	4660	0
556	20230714	113500	126343930	4660	4660	4660	4660	561
557	20230714	113400	123729670	4660	4660	4660	4660	444
558	20230714	113300	121660630	4660	4660	4660	4660	0
559	20230714	113200	121660630	4660	4660	4660	4660	0
560	20230714	113100	121660630	4660	4660	4660	4660	0
561	20230714	113000	121660630	4660	4660	4660	4660	0
562	20230714	112900	121660630	4660	4660	4660	4660	0
563	20230714	112800	121660630	4660	4630	4660	4625	231
564	20230714	112700	120591755	4635	4645	4645	4635	1011
565	20230714	112600	115903130	4685	4685	4685	4685	0
566	20230714	112500	115903130	4685	4685	4685	4685	0
567	20230714	112400	115903130	4685	4685	4685	4685	0
568	20230714	112300	115903130	4685	4685	4685	4685	64
569	20230714	112200	115603290	4685	4685	4685	4685	0
570	20230714	112100	115603290	4685	4685	4685	4685	0
571	20230714	112000	115603290	4685	4685	4685	4685	5
572	20230714	111900	115579865	4685	4685	4685	4685	0
573	20230714	111800	115579865	4685	4680	4685	4680	2
574	20230714	111700	115570500	4645	4645	4645	4645	0
575	20230714	111600	115570500	4645	4645	4645	4645	50
576	20230714	111500	115338250	4645	4645	4645	4645	0
577	20230714	111400	115338250	4645	4645	4645	4645	0
578	20230714	111300	115338250	4645	4645	4645	4645	0
579	20230714	111200	115338250	4645	4645	4645	4645	0
580	20230714	111100	115338250	4645	4645	4645	4645	0
581	20230714	111000	115338250	4645	4645	4645	4645	0
582	20230714	110900	115338250	4645	4645	4645	4645	0
583	20230714	110800	115338250	4645	4650	4650	4645	594
584	20230714	110700	112576415	4650	4650	4650	4650	0
585	20230714	110600	112576415	4650	4650	4650	4650	1
586	20230714	110500	112571765	4685	4685	4685	4685	0
587	20230714	110400	112571765	4685	4685	4685	4685	0
588	20230714	110300	112571765	4685	4685	4685	4685	0
589	20230714	110200	112571765	4685	4685	4685	4685	1
590	20230714	110100	112567080	4655	4655	4655	4655	0
591	20230714	110000	112567080	4655	4655	4655	4655	0
592	20230714	105900	112567080	4655	4655	4655	4655	0
593	20230714	105800	112567080	4655	4655	4655	4655	626
594	20230714	105700	109653050	4695	4695	4695	4695	0
595	20230714	105600	109653050	4695	4695	4695	4695	1
596	20230714	105500	109648355	4695	4695	4695	4695	10
597	20230714	105400	109601405	4695	4695	4695	4695	0
598	20230714	105300	109601405	4695	4655	4695	4655	5
599	20230714	105200	109578090	4705	4705	4705	4705	0
600	20230714	105100	109578090	4705	4705	4705	4705	0
601	20230714	105000	109578090	4705	4705	4705	4705	0
602	20230714	104900	109578090	4705	4705	4705	4705	0
603	20230714	104800	109578090	4705	4705	4705	4705	0
604	20230714	104700	109578090	4705	4705	4705	4705	0
605	20230714	104600	109578090	4705	4680	4705	4680	107
606	20230714	104500	109075165	4680	4680	4680	4680	0
607	20230714	104400	109075165	4680	4680	4680	4680	0
608	20230714	104300	109075165	4680	4680	4680	4680	3
609	20230714	104200	109061125	4680	4680	4680	4680	3
610	20230714	104100	109047085	4680	4680	4680	4680	8
611	20230714	104000	109009645	4685	4685	4685	4685	0
612	20230714	103900	109009645	4685	4705	4705	4685	184
613	20230714	103800	108145285	4735	4685	4735	4685	180
614	20230714	103700	107301360	4685	4640	4685	4640	1700
615	20230714	103600	99385565	4635	4635	4635	4635	1
616	20230714	103500	99380930	4635	4635	4635	4635	26
617	20230714	103400	99260420	4635	4635	4635	4635	0
618	20230714	103300	99260420	4635	4635	4635	4635	0
619	20230714	103200	99260420	4635	4635	4635	4635	0
620	20230714	103100	99260420	4635	4635	4635	4635	0
621	20230714	103000	99260420	4635	4635	4635	4635	0
622	20230714	102900	99260420	4635	4635	4635	4635	125
623	20230714	102800	98681045	4635	4635	4635	4635	10
624	20230714	102700	98634695	4635	4635	4635	4635	0
625	20230714	102600	98634695	4635	4635	4635	4635	0
626	20230714	102500	98634695	4635	4635	4635	4635	1
627	20230714	102400	98630060	4635	4635	4635	4635	0
628	20230714	102300	98630060	4635	4625	4635	4625	170
629	20230714	102200	97842965	4625	4625	4625	4625	430
630	20230714	102100	95854215	4625	4625	4625	4625	0
631	20230714	102000	95854215	4625	4620	4625	4620	20
632	20230714	101900	95761730	4610	4610	4610	4610	2
633	20230714	101800	95752510	4610	4610	4610	4610	0
634	20230714	101700	95752510	4610	4610	4610	4610	2
635	20230714	101600	95743290	4610	4610	4610	4610	0
636	20230714	101500	95743290	4610	4610	4610	4610	23
637	20230714	101400	95637260	4625	4625	4625	4625	0
638	20230714	101300	95637260	4625	4620	4625	4620	4
639	20230714	101200	95618775	4620	4620	4620	4620	100
640	20230714	101100	95156775	4620	4620	4620	4620	3
641	20230714	101000	95142915	4620	4620	4620	4620	0
642	20230714	100900	95142915	4620	4620	4620	4620	0
643	20230714	100800	95142915	4620	4620	4620	4620	8
644	20230714	100700	95105955	4610	4610	4610	4610	20
645	20230714	100600	95013755	4620	4620	4620	4620	10
646	20230714	100500	94967555	4625	4625	4625	4625	0
647	20230714	100400	94967555	4625	4615	4625	4615	50
648	20230714	100300	94736785	4615	4615	4615	4615	450
649	20230714	100200	92660035	4615	4615	4615	4615	2
650	20230714	100100	92650805	4610	4610	4610	4610	0
651	20230714	100000	92650805	4610	4610	4610	4610	0
652	20230714	095900	92650805	4610	4610	4610	4610	1
653	20230714	095800	92646195	4630	4630	4630	4630	0
654	20230714	095700	92646195	4630	4630	4630	4630	0
655	20230714	095600	92646195	4630	4630	4630	4630	0
656	20230714	095500	92646195	4630	4630	4630	4630	0
657	20230714	095400	92646195	4630	4630	4630	4630	0
658	20230714	095300	92646195	4630	4630	4630	4630	0
659	20230714	095200	92646195	4630	4630	4630	4630	0
660	20230714	095100	92646195	4630	4630	4630	4630	49
661	20230714	095000	92419325	4625	4625	4625	4625	0
662	20230714	094900	92419325	4625	4625	4625	4620	535
663	20230714	094800	89945200	4625	4625	4625	4625	0
664	20230714	094700	89945200	4625	4620	4625	4620	84
665	20230714	094600	89557055	4620	4600	4620	4600	400
666	20230714	094500	87714885	4580	4580	4580	4580	0
667	20230714	094400	87714885	4580	4580	4580	4580	372
668	20230714	094300	86011125	4605	4605	4605	4605	0
669	20230714	094200	86011125	4605	4605	4605	4605	0
670	20230714	094100	86011125	4605	4605	4605	4605	1
671	20230714	094000	86006520	4605	4585	4605	4585	9
672	20230714	093900	85965235	4585	4590	4590	4585	579
673	20230714	093800	83308240	4615	4665	4665	4585	3491
674	20230714	093700	67255820	4670	4685	4710	4670	430
675	20230714	093600	65244285	4700	4825	4825	4670	436
676	20230714	093500	63180475	4775	4630	4825	4615	7175
677	20230714	093400	29095830	4605	4645	4650	4605	360
678	20230714	093300	27433380	4650	4565	4650	4565	750
679	20230714	093200	23960645	4540	4570	4570	4540	400
680	20230714	093100	22142305	4570	4565	4645	4565	7
681	20230714	093000	22110265	4650	4645	4650	4645	969
682	20230714	092900	17604910	4650	4650	4650	4650	0
683	20230714	092800	17604910	4650	4650	4650	4650	0
684	20230714	092700	17604910	4650	4650	4650	4650	0
685	20230714	092600	17604910	4650	4650	4650	4650	0
686	20230714	092500	17604910	4650	4650	4650	4650	0
687	20230714	092400	17604910	4650	4650	4650	4650	0
688	20230714	092300	17604910	4650	4650	4650	4650	0
689	20230714	092200	17604910	4650	4650	4650	4650	0
690	20230714	092100	17604910	4650	4650	4650	4650	0
691	20230714	092000	17604910	4650	4650	4650	4650	0
692	20230714	091900	17604910	4650	4650	4650	4650	2
693	20230714	091800	17595610	4650	4600	4650	4585	511
694	20230714	091700	15250525	4590	4585	4590	4585	659
695	20230714	091600	12228715	4590	4590	4590	4590	150
696	20230714	091500	11540215	4590	4590	4590	4590	0
697	20230714	091400	11540215	4590	4590	4590	4590	12
698	20230714	091300	11485135	4590	4590	4590	4590	1
699	20230714	091200	11480545	4580	4580	4580	4580	20
700	20230714	091100	11388945	4575	4575	4575	4575	0
701	20230714	091000	11388945	4575	4575	4575	4575	38
702	20230714	090900	11215095	4575	4575	4575	4575	0
703	20230714	090800	11215095	4575	4575	4575	4575	0
704	20230714	090700	11215095	4575	4575	4575	4570	4
705	20230714	090600	11196800	4570	4570	4570	4570	23
706	20230714	090500	11091690	4530	4580	4580	4530	487
707	20230714	090400	8884230	4535	4535	4535	4535	0
708	20230714	090300	8884230	4535	4540	4540	4535	711
709	20230714	090200	5656300	4580	4580	4580	4580	0
710	20230714	090100	5656300	4580	4580	4580	4580	0
711	20230714	090000	5656300	4580	4580	4580	4580	1235