KissMeData/093380/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	195200	154437235	4165	4165	4165	4165	4049
3	20230714	195100	154437235	4165	4165	4165	4165	0
4	20230714	195000	154437235	4165	4165	4165	4165	0
5	20230714	194900	154437235	4165	4165	4165	4165	0
6	20230714	194800	154437235	4165	4165	4165	4165	0
7	20230714	194700	154437235	4165	4165	4165	4165	0
8	20230714	194600	154437235	4165	4165	4165	4165	0
9	20230714	194500	154437235	4165	4165	4165	4165	0
10	20230714	194400	154437235	4165	4165	4165	4165	0
11	20230714	194300	154437235	4165	4165	4165	4165	0
12	20230714	194200	154437235	4165	4165	4165	4165	0
13	20230714	194100	154437235	4165	4165	4165	4165	0
14	20230714	194000	154437235	4165	4165	4165	4165	0
15	20230714	193900	154437235	4165	4165	4165	4165	0
16	20230714	193800	154437235	4165	4165	4165	4165	0
17	20230714	193700	154437235	4165	4165	4165	4165	0
18	20230714	193600	154437235	4165	4165	4165	4165	0
19	20230714	193500	154437235	4165	4165	4165	4165	0
20	20230714	193400	154437235	4165	4165	4165	4165	0
21	20230714	193300	154437235	4165	4165	4165	4165	0
22	20230714	193200	154437235	4165	4165	4165	4165	0
23	20230714	193100	154437235	4165	4165	4165	4165	0
24	20230714	193000	154437235	4165	4165	4165	4165	0
25	20230714	192900	154437235	4165	4165	4165	4165	0
26	20230714	192800	154437235	4165	4165	4165	4165	0
27	20230714	192700	154437235	4165	4165	4165	4165	0
28	20230714	192600	154437235	4165	4165	4165	4165	0
29	20230714	192500	154437235	4165	4165	4165	4165	0
30	20230714	192400	154437235	4165	4165	4165	4165	0
31	20230714	192300	154437235	4165	4165	4165	4165	0
32	20230714	192200	154437235	4165	4165	4165	4165	4049
33	20230714	192100	154437235	4165	4165	4165	4165	0
34	20230714	192000	154437235	4165	4165	4165	4165	0
35	20230714	191900	154437235	4165	4165	4165	4165	0
36	20230714	191800	154437235	4165	4165	4165	4165	0
37	20230714	191700	154437235	4165	4165	4165	4165	0
38	20230714	191600	154437235	4165	4165	4165	4165	0
39	20230714	191500	154437235	4165	4165	4165	4165	0
40	20230714	191400	154437235	4165	4165	4165	4165	0
41	20230714	191300	154437235	4165	4165	4165	4165	0
42	20230714	191200	154437235	4165	4165	4165	4165	0
43	20230714	191100	154437235	4165	4165	4165	4165	0
44	20230714	191000	154437235	4165	4165	4165	4165	0
45	20230714	190900	154437235	4165	4165	4165	4165	0
46	20230714	190800	154437235	4165	4165	4165	4165	0
47	20230714	190700	154437235	4165	4165	4165	4165	0
48	20230714	190600	154437235	4165	4165	4165	4165	0
49	20230714	190500	154437235	4165	4165	4165	4165	0
50	20230714	190400	154437235	4165	4165	4165	4165	0
51	20230714	190300	154437235	4165	4165	4165	4165	0
52	20230714	190200	154437235	4165	4165	4165	4165	0
53	20230714	190100	154437235	4165	4165	4165	4165	0
54	20230714	190000	154437235	4165	4165	4165	4165	0
55	20230714	185900	154437235	4165	4165	4165	4165	0
56	20230714	185800	154437235	4165	4165	4165	4165	0
57	20230714	185700	154437235	4165	4165	4165	4165	0
58	20230714	185600	154437235	4165	4165	4165	4165	0
59	20230714	185500	154437235	4165	4165	4165	4165	0
60	20230714	185400	154437235	4165	4165	4165	4165	0
61	20230714	185300	154437235	4165	4165	4165	4165	0
62	20230714	185200	154437235	4165	4165	4165	4165	4049
63	20230714	185100	154437235	4165	4165	4165	4165	0
64	20230714	185000	154437235	4165	4165	4165	4165	0
65	20230714	184900	154437235	4165	4165	4165	4165	0
66	20230714	184800	154437235	4165	4165	4165	4165	0
67	20230714	184700	154437235	4165	4165	4165	4165	0
68	20230714	184600	154437235	4165	4165	4165	4165	0
69	20230714	184500	154437235	4165	4165	4165	4165	0
70	20230714	184400	154437235	4165	4165	4165	4165	0
71	20230714	184300	154437235	4165	4165	4165	4165	0
72	20230714	184200	154437235	4165	4165	4165	4165	0
73	20230714	184100	154437235	4165	4165	4165	4165	0
74	20230714	184000	154437235	4165	4165	4165	4165	0
75	20230714	183900	154437235	4165	4165	4165	4165	0
76	20230714	183800	154437235	4165	4165	4165	4165	0
77	20230714	183700	154437235	4165	4165	4165	4165	0
78	20230714	183600	154437235	4165	4165	4165	4165	0
79	20230714	183500	154437235	4165	4165	4165	4165	0
80	20230714	183400	154437235	4165	4165	4165	4165	0
81	20230714	183300	154437235	4165	4165	4165	4165	0
82	20230714	183200	154437235	4165	4165	4165	4165	0
83	20230714	183100	154437235	4165	4165	4165	4165	0
84	20230714	183000	154437235	4165	4165	4165	4165	0
85	20230714	182900	154437235	4165	4165	4165	4165	0
86	20230714	182800	154437235	4165	4165	4165	4165	0
87	20230714	182700	154437235	4165	4165	4165	4165	0
88	20230714	182600	154437235	4165	4165	4165	4165	0
89	20230714	182500	154437235	4165	4165	4165	4165	0
90	20230714	182400	154437235	4165	4165	4165	4165	0
91	20230714	182300	154437235	4165	4165	4165	4165	0
92	20230714	182200	154437235	4165	4165	4165	4165	4049
93	20230714	182100	154437235	4165	4165	4165	4165	0
94	20230714	182000	154437235	4165	4165	4165	4165	0
95	20230714	181900	154437235	4165	4165	4165	4165	0
96	20230714	181800	154437235	4165	4165	4165	4165	0
97	20230714	181700	154437235	4165	4165	4165	4165	0
98	20230714	181600	154437235	4165	4165	4165	4165	0
99	20230714	181500	154437235	4165	4165	4165	4165	0
100	20230714	181400	154437235	4165	4165	4165	4165	0
101	20230714	181300	154437235	4165	4165	4165	4165	0
102	20230714	181200	154437235	4165	4165	4165	4165	0
103	20230714	181100	154437235	4165	4165	4165	4165	0
104	20230714	181000	154437235	4165	4165	4165	4165	0
105	20230714	180900	154437235	4165	4165	4165	4165	0
106	20230714	180800	154437235	4165	4165	4165	4165	0
107	20230714	180700	154437235	4165	4165	4165	4165	0
108	20230714	180600	154437235	4165	4165	4165	4165	0
109	20230714	180500	154437235	4165	4165	4165	4165	0
110	20230714	180400	154437235	4165	4165	4165	4165	0
111	20230714	180300	154437235	4165	4165	4165	4165	0
112	20230714	180200	154437235	4165	4165	4165	4165	0
113	20230714	180100	154437235	4165	4165	4165	4165	0
114	20230714	180000	154437235	4165	4165	4165	4165	0
115	20230714	175900	154437235	4165	4165	4165	4165	0
116	20230714	175800	154437235	4165	4165	4165	4165	0
117	20230714	175700	154437235	4165	4165	4165	4165	0
118	20230714	175600	154437235	4165	4165	4165	4165	0
119	20230714	175500	154437235	4165	4165	4165	4165	0
120	20230714	175400	154437235	4165	4165	4165	4165	0
121	20230714	175300	154437235	4165	4165	4165	4165	0
122	20230714	175200	154437235	4165	4165	4165	4165	4049
123	20230714	175100	154437235	4165	4165	4165	4165	0
124	20230714	175000	154437235	4165	4165	4165	4165	0
125	20230714	174900	154437235	4165	4165	4165	4165	0
126	20230714	174800	154437235	4165	4165	4165	4165	0
127	20230714	174700	154437235	4165	4165	4165	4165	0
128	20230714	174600	154437235	4165	4165	4165	4165	0
129	20230714	174500	154437235	4165	4165	4165	4165	0
130	20230714	174400	154437235	4165	4165	4165	4165	0
131	20230714	174300	154437235	4165	4165	4165	4165	0
132	20230714	174200	154437235	4165	4165	4165	4165	0
133	20230714	174100	154437235	4165	4165	4165	4165	0
134	20230714	174000	154437235	4165	4165	4165	4165	0
135	20230714	173900	154437235	4165	4165	4165	4165	0
136	20230714	173800	154437235	4165	4165	4165	4165	0
137	20230714	173700	154437235	4165	4165	4165	4165	0
138	20230714	173600	154437235	4165	4165	4165	4165	0
139	20230714	173500	154437235	4165	4165	4165	4165	0
140	20230714	173400	154437235	4165	4165	4165	4165	0
141	20230714	173300	154437235	4165	4165	4165	4165	0
142	20230714	173200	154437235	4165	4165	4165	4165	0
143	20230714	173100	154437235	4165	4165	4165	4165	0
144	20230714	173000	154437235	4165	4165	4165	4165	0
145	20230714	172900	154437235	4165	4165	4165	4165	0
146	20230714	172800	154437235	4165	4165	4165	4165	0
147	20230714	172700	154437235	4165	4165	4165	4165	0
148	20230714	172600	154437235	4165	4165	4165	4165	0
149	20230714	172500	154437235	4165	4165	4165	4165	0
150	20230714	172400	154437235	4165	4165	4165	4165	0
151	20230714	172300	154437235	4165	4165	4165	4165	0
152	20230714	172200	154437235	4165	4165	4165	4165	4049
153	20230714	172100	154437235	4165	4165	4165	4165	0
154	20230714	172000	154437235	4165	4165	4165	4165	0
155	20230714	171900	154437235	4165	4165	4165	4165	0
156	20230714	171800	154437235	4165	4165	4165	4165	0
157	20230714	171700	154437235	4165	4165	4165	4165	0
158	20230714	171600	154437235	4165	4165	4165	4165	0
159	20230714	171500	154437235	4165	4165	4165	4165	0
160	20230714	171400	154437235	4165	4165	4165	4165	0
161	20230714	171300	154437235	4165	4165	4165	4165	0
162	20230714	171200	154437235	4165	4165	4165	4165	0
163	20230714	171100	154437235	4165	4165	4165	4165	0
164	20230714	171000	154437235	4165	4165	4165	4165	0
165	20230714	170900	154437235	4165	4165	4165	4165	0
166	20230714	170800	154437235	4165	4165	4165	4165	0
167	20230714	170700	154437235	4165	4165	4165	4165	0
168	20230714	170600	154437235	4165	4165	4165	4165	0
169	20230714	170500	154437235	4165	4165	4165	4165	0
170	20230714	170400	154437235	4165	4165	4165	4165	0
171	20230714	170300	154437235	4165	4165	4165	4165	0
172	20230714	170200	154437235	4165	4165	4165	4165	0
173	20230714	170100	154437235	4165	4165	4165	4165	0
174	20230714	170000	154437235	4165	4165	4165	4165	0
175	20230714	165900	154437235	4165	4165	4165	4165	0
176	20230714	165800	154437235	4165	4165	4165	4165	0
177	20230714	165700	154437235	4165	4165	4165	4165	0
178	20230714	165600	154437235	4165	4165	4165	4165	0
179	20230714	165500	154437235	4165	4165	4165	4165	0
180	20230714	165400	154437235	4165	4165	4165	4165	0
181	20230714	165300	154437235	4165	4165	4165	4165	0
182	20230714	165200	154437235	4165	4165	4165	4165	4049
183	20230714	165100	154437235	4165	4165	4165	4165	0
184	20230714	165000	154437235	4165	4165	4165	4165	0
185	20230714	164900	154437235	4165	4165	4165	4165	0
186	20230714	164800	154437235	4165	4165	4165	4165	0
187	20230714	164700	154437235	4165	4165	4165	4165	0
188	20230714	164600	154437235	4165	4165	4165	4165	0
189	20230714	164500	154437235	4165	4165	4165	4165	0
190	20230714	164400	154437235	4165	4165	4165	4165	0
191	20230714	164300	154437235	4165	4165	4165	4165	0
192	20230714	164200	154437235	4165	4165	4165	4165	0
193	20230714	164100	154437235	4165	4165	4165	4165	0
194	20230714	164000	154437235	4165	4165	4165	4165	0
195	20230714	163900	154437235	4165	4165	4165	4165	0
196	20230714	163800	154437235	4165	4165	4165	4165	0
197	20230714	163700	154437235	4165	4165	4165	4165	0
198	20230714	163600	154437235	4165	4165	4165	4165	0
199	20230714	163500	154437235	4165	4165	4165	4165	0
200	20230714	163400	154437235	4165	4165	4165	4165	0
201	20230714	163300	154437235	4165	4165	4165	4165	0
202	20230714	163200	154437235	4165	4165	4165	4165	0
203	20230714	163100	154437235	4165	4165	4165	4165	0
204	20230714	163000	154437235	4165	4165	4165	4165	0
205	20230714	162900	154437235	4165	4165	4165	4165	0
206	20230714	162800	154437235	4165	4165	4165	4165	0
207	20230714	162700	154437235	4165	4165	4165	4165	0
208	20230714	162600	154437235	4165	4165	4165	4165	0
209	20230714	162500	154437235	4165	4165	4165	4165	0
210	20230714	162400	154437235	4165	4165	4165	4165	0
211	20230714	162300	154437235	4165	4165	4165	4165	0
212	20230714	162200	154437235	4165	4165	4165	4165	4049
213	20230714	162100	154437235	4165	4165	4165	4165	0
214	20230714	162000	154437235	4165	4165	4165	4165	0
215	20230714	161900	154437235	4165	4165	4165	4165	0
216	20230714	161800	154437235	4165	4165	4165	4165	0
217	20230714	161700	154437235	4165	4165	4165	4165	0
218	20230714	161600	154437235	4165	4165	4165	4165	0
219	20230714	161500	154437235	4165	4165	4165	4165	0
220	20230714	161400	154437235	4165	4165	4165	4165	0
221	20230714	161300	154437235	4165	4165	4165	4165	0
222	20230714	161200	154437235	4165	4165	4165	4165	0
223	20230714	161100	154437235	4165	4165	4165	4165	0
224	20230714	161000	154437235	4165	4165	4165	4165	0
225	20230714	160900	154437235	4165	4165	4165	4165	0
226	20230714	160800	154437235	4165	4165	4165	4165	0
227	20230714	160700	154437235	4165	4165	4165	4165	0
228	20230714	160600	154437235	4165	4165	4165	4165	0
229	20230714	160500	154437235	4165	4165	4165	4165	0
230	20230714	160400	154437235	4165	4165	4165	4165	0
231	20230714	160300	154437235	4165	4165	4165	4165	0
232	20230714	160200	154437235	4165	4165	4165	4165	0
233	20230714	160100	154437235	4165	4165	4165	4165	0
234	20230714	160000	154437235	4165	4165	4165	4165	0
235	20230714	155900	154437235	4165	4165	4165	4165	0
236	20230714	155800	154437235	4165	4165	4165	4165	0
237	20230714	155700	154437235	4165	4165	4165	4165	0
238	20230714	155600	154437235	4165	4165	4165	4165	0
239	20230714	155500	154437235	4165	4165	4165	4165	0
240	20230714	155400	154437235	4165	4165	4165	4165	0
241	20230714	155300	154437235	4165	4165	4165	4165	0
242	20230714	155200	154437235	4165	4165	4165	4165	4049
243	20230714	155100	154437235	4165	4165	4165	4165	0
244	20230714	155000	154437235	4165	4165	4165	4165	0
245	20230714	154900	154437235	4165	4165	4165	4165	0
246	20230714	154800	154437235	4165	4165	4165	4165	0
247	20230714	154700	154437235	4165	4165	4165	4165	0
248	20230714	154600	154437235	4165	4165	4165	4165	0
249	20230714	154500	154437235	4165	4165	4165	4165	0
250	20230714	154400	154437235	4165	4165	4165	4165	0
251	20230714	154300	154437235	4165	4165	4165	4165	0
252	20230714	154200	154437235	4165	4165	4165	4165	0
253	20230714	154100	154437235	4165	4165	4165	4165	0
254	20230714	154000	154437235	4165	4165	4165	4165	0
255	20230714	153900	154437235	4165	4165	4165	4165	0
256	20230714	153800	154437235	4165	4165	4165	4165	0
257	20230714	153700	154437235	4165	4165	4165	4165	0
258	20230714	153600	154437235	4165	4165	4165	4165	0
259	20230714	153500	154437235	4165	4165	4165	4165	0
260	20230714	153400	154437235	4165	4165	4165	4165	0
261	20230714	153300	154437235	4165	4165	4165	4165	0
262	20230714	153200	154437235	4165	4165	4165	4165	0
263	20230714	153100	154437235	4165	4165	4165	4165	0
264	20230714	153000	154437235	4165	4165	4165	4165	4049
265	20230714	152900	137573150	4165	4165	4165	4165	0
266	20230714	152800	137573150	4165	4165	4165	4165	0
267	20230714	152700	137573150	4165	4165	4165	4165	0
268	20230714	152600	137573150	4165	4165	4165	4165	0
269	20230714	152500	137573150	4165	4165	4165	4165	0
270	20230714	152400	137573150	4165	4165	4165	4165	0
271	20230714	152300	137573150	4165	4165	4165	4165	0
272	20230714	152200	137573150	4165	4165	4165	4165	0
273	20230714	152100	137573150	4165	4165	4165	4165	0
274	20230714	152000	137573150	4165	4165	4165	4165	0
275	20230714	151900	137573150	4165	4165	4175	4160	1678
276	20230714	151800	130581885	4170	4165	4170	4160	547
277	20230714	151700	128304195	4165	4165	4165	4165	100
278	20230714	151600	127887695	4165	4165	4165	4165	0
279	20230714	151500	127887695	4165	4165	4165	4165	70
280	20230714	151400	127596145	4165	4165	4165	4165	29
281	20230714	151300	127475360	4165	4165	4165	4165	5
282	20230714	151200	127454535	4165	4165	4165	4165	366
283	20230714	151100	125930145	4165	4165	4165	4165	3
284	20230714	151000	125917650	4165	4165	4165	4165	0
285	20230714	150900	125917650	4165	4165	4165	4165	0
286	20230714	150800	125917650	4165	4165	4165	4165	0
287	20230714	150700	125917650	4165	4165	4165	4165	0
288	20230714	150600	125917650	4165	4165	4165	4165	10
289	20230714	150500	125876000	4165	4165	4165	4165	0
290	20230714	150400	125876000	4165	4165	4165	4165	0
291	20230714	150300	125876000	4165	4165	4165	4165	0
292	20230714	150200	125876000	4165	4165	4165	4165	2
293	20230714	150100	125867670	4160	4160	4160	4160	0
294	20230714	150000	125867670	4160	4160	4160	4160	0
295	20230714	145900	125867670	4160	4160	4160	4160	0
296	20230714	145800	125867670	4160	4160	4160	4160	41
297	20230714	145700	125697110	4165	4165	4165	4165	0
298	20230714	145600	125697110	4165	4165	4165	4165	7
299	20230714	145500	125667955	4170	4165	4170	4165	73
300	20230714	145400	125363905	4165	4165	4165	4165	7
301	20230714	145300	125334750	4170	4170	4170	4170	0
302	20230714	145200	125334750	4170	4170	4170	4170	0
303	20230714	145100	125334750	4170	4170	4170	4170	2
304	20230714	145000	125326410	4165	4165	4165	4165	90
305	20230714	144900	124951560	4170	4170	4170	4170	0
306	20230714	144800	124951560	4170	4170	4170	4170	0
307	20230714	144700	124951560	4170	4170	4170	4170	0
308	20230714	144600	124951560	4170	4170	4170	4170	2
309	20230714	144500	124943220	4160	4160	4160	4160	0
310	20230714	144400	124943220	4160	4160	4160	4160	0
311	20230714	144300	124943220	4160	4160	4160	4160	0
312	20230714	144200	124943220	4160	4160	4160	4160	0
313	20230714	144100	124943220	4160	4160	4160	4160	1
314	20230714	144000	124939060	4165	4165	4165	4165	0
315	20230714	143900	124939060	4165	4165	4165	4165	0
316	20230714	143800	124939060	4165	4165	4165	4165	0
317	20230714	143700	124939060	4165	4165	4165	4165	0
318	20230714	143600	124939060	4165	4165	4165	4165	39
319	20230714	143500	124776625	4165	4160	4165	4160	106
320	20230714	143400	124335260	4160	4160	4160	4160	12
321	20230714	143300	124285340	4160	4160	4160	4160	0
322	20230714	143200	124285340	4160	4160	4160	4160	68
323	20230714	143100	124002460	4160	4160	4160	4160	0
324	20230714	143000	124002460	4160	4160	4160	4160	1
325	20230714	142900	123998300	4165	4165	4165	4165	0
326	20230714	142800	123998300	4165	4165	4165	4165	0
327	20230714	142700	123998300	4165	4165	4165	4165	2
328	20230714	142600	123989970	4160	4160	4160	4160	20
329	20230714	142500	123906770	4170	4170	4170	4170	0
330	20230714	142400	123906770	4170	4170	4170	4170	0
331	20230714	142300	123906770	4170	4170	4170	4170	0
332	20230714	142200	123906770	4170	4170	4170	4170	0
333	20230714	142100	123906770	4170	4170	4170	4170	0
334	20230714	142000	123906770	4170	4170	4170	4170	0
335	20230714	141900	123906770	4170	4170	4170	4170	0
336	20230714	141800	123906770	4170	4170	4170	4170	0
337	20230714	141700	123906770	4170	4170	4170	4170	0
338	20230714	141600	123906770	4170	4170	4170	4170	0
339	20230714	141500	123906770	4170	4160	4170	4160	481
340	20230714	141400	121904600	4155	4155	4155	4155	0
341	20230714	141300	121904600	4155	4155	4155	4155	0
342	20230714	141200	121904600	4155	4155	4155	4155	0
343	20230714	141100	121904600	4155	4155	4155	4155	14
344	20230714	141000	121846430	4155	4155	4155	4155	0
345	20230714	140900	121846430	4155	4155	4155	4155	1
346	20230714	140800	121842275	4150	4150	4150	4150	0
347	20230714	140700	121842275	4150	4150	4150	4150	406
348	20230714	140600	120157375	4160	4160	4160	4160	5
349	20230714	140500	120136575	4160	4160	4160	4160	0
350	20230714	140400	120136575	4160	4160	4160	4160	0
351	20230714	140300	120136575	4160	4160	4160	4160	0
352	20230714	140200	120136575	4160	4160	4160	4160	0
353	20230714	140100	120136575	4160	4170	4170	4160	2
354	20230714	140000	120128245	4170	4170	4170	4170	0
355	20230714	135900	120128245	4170	4170	4170	4170	2
356	20230714	135800	120119905	4150	4150	4150	4150	1
357	20230714	135700	120115755	4170	4170	4170	4170	0
358	20230714	135600	120115755	4170	4145	4170	4145	3
359	20230714	135500	120103270	4170	4170	4170	4170	0
360	20230714	135400	120103270	4170	4170	4170	4170	0
361	20230714	135300	120103270	4170	4170	4170	4170	2
362	20230714	135200	120094930	4155	4155	4155	4155	0
363	20230714	135100	120094930	4155	4155	4155	4155	0
364	20230714	135000	120094930	4155	4155	4155	4155	0
365	20230714	134900	120094930	4155	4140	4155	4140	3613
366	20230714	134800	105093710	4145	4145	4145	4145	0
367	20230714	134700	105093710	4145	4145	4145	4145	78
368	20230714	134600	104770400	4145	4145	4145	4145	7
369	20230714	134500	104741385	4145	4145	4145	4145	0
370	20230714	134400	104741385	4145	4145	4145	4145	0
371	20230714	134300	104741385	4145	4145	4145	4145	0
372	20230714	134200	104741385	4145	4145	4145	4145	0
373	20230714	134100	104741385	4145	4145	4145	4145	0
374	20230714	134000	104741385	4145	4145	4145	4145	0
375	20230714	133900	104741385	4145	4145	4145	4145	0
376	20230714	133800	104741385	4145	4140	4145	4140	483
377	20230714	133700	102740750	4135	4135	4135	4135	0
378	20230714	133600	102740750	4135	4135	4135	4135	0
379	20230714	133500	102740750	4135	4135	4135	4135	80
380	20230714	133400	102409950	4135	4135	4135	4135	3
381	20230714	133300	102397545	4135	4135	4135	4130	162
382	20230714	133200	101727695	4130	4130	4130	4130	115
383	20230714	133100	101252745	4130	4130	4130	4130	0
384	20230714	133000	101252745	4130	4130	4130	4130	0
385	20230714	132900	101252745	4130	4130	4130	4130	0
386	20230714	132800	101252745	4130	4130	4130	4130	16
387	20230714	132700	101186665	4130	4130	4130	4130	0
388	20230714	132600	101186665	4130	4130	4130	4130	0
389	20230714	132500	101186665	4130	4130	4130	4130	30
390	20230714	132400	101062765	4130	4130	4130	4130	0
391	20230714	132300	101062765	4130	4130	4130	4130	0
392	20230714	132200	101062765	4130	4130	4130	4130	30
393	20230714	132100	100938865	4135	4135	4135	4135	0
394	20230714	132000	100938865	4135	4135	4135	4135	0
395	20230714	131900	100938865	4135	4135	4135	4135	2
396	20230714	131800	100930595	4130	4130	4130	4130	0
397	20230714	131700	100930595	4130	4130	4130	4130	5
398	20230714	131600	100909945	4135	4135	4135	4135	0
399	20230714	131500	100909945	4135	4135	4135	4135	0
400	20230714	131400	100909945	4135	4135	4135	4135	21
401	20230714	131300	100823110	4135	4135	4135	4135	0
402	20230714	131200	100823110	4135	4135	4135	4135	0
403	20230714	131100	100823110	4135	4135	4135	4135	0
404	20230714	131000	100823110	4135	4135	4135	4135	0
405	20230714	130900	100823110	4135	4135	4135	4135	3
406	20230714	130800	100810705	4130	4130	4130	4130	8
407	20230714	130700	100777665	4125	4125	4125	4125	0
408	20230714	130600	100777665	4125	4125	4125	4125	0
409	20230714	130500	100777665	4125	4125	4125	4125	0
410	20230714	130400	100777665	4125	4125	4125	4125	80
411	20230714	130300	100447665	4125	4125	4125	4125	0
412	20230714	130200	100447665	4125	4125	4125	4125	0
413	20230714	130100	100447665	4125	4125	4125	4125	0
414	20230714	130000	100447665	4125	4125	4125	4125	0
415	20230714	125900	100447665	4125	4125	4125	4125	0
416	20230714	125800	100447665	4125	4125	4125	4125	100
417	20230714	125700	100035165	4125	4125	4125	4125	0
418	20230714	125600	100035165	4125	4125	4125	4125	0
419	20230714	125500	100035165	4125	4125	4125	4125	0
420	20230714	125400	100035165	4125	4125	4125	4125	0
421	20230714	125300	100035165	4125	4125	4125	4125	4
422	20230714	125200	100018665	4125	4130	4130	4125	32
423	20230714	125100	99886510	4130	4130	4130	4130	94
424	20230714	125000	99498290	4130	4130	4130	4130	94
425	20230714	124900	99110070	4130	4130	4130	4130	2
426	20230714	124800	99101810	4140	4135	4140	4135	71
427	20230714	124700	98808220	4135	4135	4135	4135	0
428	20230714	124600	98808220	4135	4135	4135	4135	100
429	20230714	124500	98394720	4135	4135	4135	4135	0
430	20230714	124400	98394720	4135	4135	4135	4135	0
431	20230714	124300	98394720	4135	4135	4135	4135	0
432	20230714	124200	98394720	4135	4135	4135	4135	0
433	20230714	124100	98394720	4135	4135	4135	4135	0
434	20230714	124000	98394720	4135	4135	4135	4135	0
435	20230714	123900	98394720	4135	4135	4135	4135	100
436	20230714	123800	97981220	4130	4130	4130	4130	7
437	20230714	123700	97952310	4130	4130	4130	4130	0
438	20230714	123600	97952310	4130	4130	4130	4130	0
439	20230714	123500	97952310	4130	4130	4130	4130	332
440	20230714	123400	96581150	4130	4130	4130	4130	0
441	20230714	123300	96581150	4130	4130	4130	4130	0
442	20230714	123200	96581150	4130	4125	4130	4125	10
443	20230714	123100	96539885	4125	4125	4125	4125	0
444	20230714	123000	96539885	4125	4125	4125	4125	0
445	20230714	122900	96539885	4125	4125	4125	4125	0
446	20230714	122800	96539885	4125	4125	4125	4125	0
447	20230714	122700	96539885	4125	4125	4125	4125	7
448	20230714	122600	96511010	4125	4125	4125	4125	7
449	20230714	122500	96482135	4125	4125	4125	4125	7
450	20230714	122400	96453260	4120	4125	4125	4120	127
451	20230714	122300	95929520	4125	4125	4125	4125	0
452	20230714	122200	95929520	4125	4125	4125	4125	0
453	20230714	122100	95929520	4125	4125	4125	4125	0
454	20230714	122000	95929520	4125	4125	4125	4125	0
455	20230714	121900	95929520	4125	4125	4125	4125	0
456	20230714	121800	95929520	4125	4125	4125	4125	0
457	20230714	121700	95929520	4125	4125	4125	4125	8
458	20230714	121600	95896520	4130	4130	4130	4130	0
459	20230714	121500	95896520	4130	4130	4130	4130	14
460	20230714	121400	95838700	4130	4125	4130	4125	130
461	20230714	121300	95302300	4125	4125	4125	4125	110
462	20230714	121200	94848550	4125	4125	4125	4125	0
463	20230714	121100	94848550	4125	4125	4125	4125	0
464	20230714	121000	94848550	4125	4125	4125	4125	0
465	20230714	120900	94848550	4125	4125	4125	4125	0
466	20230714	120800	94848550	4125	4125	4125	4125	537
467	20230714	120700	92633425	4125	4125	4125	4125	816
468	20230714	120600	89267425	4130	4130	4130	4130	0
469	20230714	120500	89267425	4130	4135	4135	4130	30
470	20230714	120400	89143475	4130	4130	4130	4130	0
471	20230714	120300	89143475	4130	4130	4130	4130	3
472	20230714	120200	89131085	4135	4135	4135	4135	0
473	20230714	120100	89131085	4135	4135	4135	4135	0
474	20230714	120000	89131085	4135	4135	4135	4135	1
475	20230714	115900	89126950	4125	4125	4125	4125	1
476	20230714	115800	89122825	4135	4135	4135	4135	0
477	20230714	115700	89122825	4135	4125	4135	4125	25
478	20230714	115600	89019460	4130	4130	4130	4130	0
479	20230714	115500	89019460	4130	4130	4130	4130	0
480	20230714	115400	89019460	4130	4130	4130	4130	148
481	20230714	115300	88408220	4135	4135	4135	4135	5
482	20230714	115200	88387545	4130	4130	4130	4130	686
483	20230714	115100	85554365	4135	4135	4135	4135	7
484	20230714	115000	85525420	4135	4135	4135	4135	0
485	20230714	114900	85525420	4135	4135	4135	4135	0
486	20230714	114800	85525420	4135	4135	4135	4135	14
487	20230714	114700	85467530	4135	4135	4135	4135	0
488	20230714	114600	85467530	4135	4135	4135	4135	0
489	20230714	114500	85467530	4135	4135	4135	4135	0
490	20230714	114400	85467530	4135	4135	4135	4135	0
491	20230714	114300	85467530	4135	4135	4135	4135	0
492	20230714	114200	85467530	4135	4135	4135	4135	0
493	20230714	114100	85467530	4135	4135	4135	4135	0
494	20230714	114000	85467530	4135	4135	4135	4135	0
495	20230714	113900	85467530	4135	4135	4135	4135	28
496	20230714	113800	85351750	4130	4130	4130	4130	500
497	20230714	113700	83286750	4140	4140	4140	4140	3
498	20230714	113600	83274330	4135	4135	4135	4135	80
499	20230714	113500	82943530	4140	4140	4140	4140	0
500	20230714	113400	82943530	4140	4140	4140	4140	0
501	20230714	113300	82943530	4140	4140	4140	4140	0
502	20230714	113200	82943530	4140	4140	4140	4140	0
503	20230714	113100	82943530	4140	4140	4140	4140	0
504	20230714	113000	82943530	4140	4140	4140	4140	0
505	20230714	112900	82943530	4140	4140	4140	4140	0
506	20230714	112800	82943530	4140	4140	4140	4140	0
507	20230714	112700	82943530	4140	4140	4140	4140	0
508	20230714	112600	82943530	4140	4140	4140	4140	190
509	20230714	112500	82156930	4140	4140	4140	4140	73
510	20230714	112400	81854710	4135	4135	4135	4135	10
511	20230714	112300	81813360	4135	4135	4135	4135	0
512	20230714	112200	81813360	4135	4135	4135	4135	0
513	20230714	112100	81813360	4135	4135	4135	4135	0
514	20230714	112000	81813360	4135	4135	4135	4135	0
515	20230714	111900	81813360	4135	4135	4135	4135	28
516	20230714	111800	81697580	4140	4140	4140	4140	0
517	20230714	111700	81697580	4140	4140	4140	4140	100
518	20230714	111600	81283580	4140	4140	4140	4140	0
519	20230714	111500	81283580	4140	4140	4140	4140	60
520	20230714	111400	81035180	4140	4140	4140	4140	40
521	20230714	111300	80869580	4135	4135	4135	4135	0
522	20230714	111200	80869580	4135	4135	4135	4135	0
523	20230714	111100	80869580	4135	4135	4135	4135	0
524	20230714	111000	80869580	4135	4135	4135	4135	0
525	20230714	110900	80869580	4135	4140	4140	4130	600
526	20230714	110800	78391565	4135	4140	4140	4135	3358
527	20230714	110700	64494560	4145	4145	4145	4145	0
528	20230714	110600	64494560	4145	4145	4145	4145	0
529	20230714	110500	64494560	4145	4145	4145	4145	0
530	20230714	110400	64494560	4145	4145	4145	4145	300
531	20230714	110300	63251060	4145	4145	4145	4145	0
532	20230714	110200	63251060	4145	4145	4145	4145	0
533	20230714	110100	63251060	4145	4145	4145	4145	0
534	20230714	110000	63251060	4145	4145	4145	4145	0
535	20230714	105900	63251060	4145	4145	4145	4145	0
536	20230714	105800	63251060	4145	4145	4145	4145	50
537	20230714	105700	63043810	4145	4145	4145	4145	0
538	20230714	105600	63043810	4145	4145	4145	4145	140
539	20230714	105500	62463510	4145	4145	4145	4145	50
540	20230714	105400	62256260	4150	4150	4150	4150	0
541	20230714	105300	62256260	4150	4150	4150	4150	0
542	20230714	105200	62256260	4150	4145	4150	4145	60
543	20230714	105100	62007310	4150	4150	4150	4150	0
544	20230714	105000	62007310	4150	4150	4150	4150	0
545	20230714	104900	62007310	4150	4150	4150	4150	1
546	20230714	104800	62003160	4150	4150	4150	4150	0
547	20230714	104700	62003160	4150	4150	4150	4150	1
548	20230714	104600	61999010	4145	4145	4145	4145	0
549	20230714	104500	61999010	4145	4145	4145	4145	0
550	20230714	104400	61999010	4145	4145	4145	4145	10
551	20230714	104300	61957560	4155	4155	4155	4155	1
552	20230714	104200	61953405	4140	4140	4140	4140	0
553	20230714	104100	61953405	4140	4140	4140	4140	0
554	20230714	104000	61953405	4140	4140	4140	4140	98
555	20230714	103900	61547685	4140	4145	4145	4140	1768
556	20230714	103800	54223610	4145	4145	4145	4145	23
557	20230714	103700	54128275	4145	4145	4145	4145	0
558	20230714	103600	54128275	4145	4145	4145	4145	0
559	20230714	103500	54128275	4145	4145	4145	4145	458
560	20230714	103400	52229865	4145	4145	4145	4145	0
561	20230714	103300	52229865	4145	4145	4145	4145	0
562	20230714	103200	52229865	4145	4145	4145	4145	350
563	20230714	103100	50779115	4145	4145	4145	4145	1
564	20230714	103000	50774970	4145	4145	4145	4145	200
565	20230714	102900	49945970	4150	4150	4150	4150	0
566	20230714	102800	49945970	4150	4150	4150	4150	0
567	20230714	102700	49945970	4150	4150	4150	4150	0
568	20230714	102600	49945970	4150	4150	4150	4150	0
569	20230714	102500	49945970	4150	4150	4150	4150	0
570	20230714	102400	49945970	4150	4150	4150	4150	100
571	20230714	102300	49530970	4150	4150	4150	4150	28
572	20230714	102200	49414770	4150	4150	4150	4150	0
573	20230714	102100	49414770	4150	4150	4150	4150	0
574	20230714	102000	49414770	4150	4150	4150	4150	0
575	20230714	101900	49414770	4150	4150	4150	4150	0
576	20230714	101800	49414770	4150	4150	4150	4150	72
577	20230714	101700	49115970	4150	4150	4150	4150	28
578	20230714	101600	48999770	4150	4150	4150	4150	0
579	20230714	101500	48999770	4150	4150	4150	4150	0
580	20230714	101400	48999770	4150	4155	4155	4150	735
581	20230714	101300	45949515	4175	4175	4175	4175	0
582	20230714	101200	45949515	4175	4175	4175	4175	0
583	20230714	101100	45949515	4175	4175	4175	4175	0
584	20230714	101000	45949515	4175	4175	4175	4175	0
585	20230714	100900	45949515	4175	4175	4175	4175	0
586	20230714	100800	45949515	4175	4175	4175	4175	0
587	20230714	100700	45949515	4175	4175	4175	4175	0
588	20230714	100600	45949515	4175	4160	4175	4160	14
589	20230714	100500	45891230	4165	4165	4165	4165	0
590	20230714	100400	45891230	4165	4165	4165	4165	0
591	20230714	100300	45891230	4165	4165	4165	4165	0
592	20230714	100200	45891230	4165	4165	4165	4165	0
593	20230714	100100	45891230	4165	4165	4165	4165	2
594	20230714	100000	45882900	4150	4160	4160	4150	296
595	20230714	095900	44654120	4160	4160	4160	4160	0
596	20230714	095800	44654120	4160	4160	4160	4160	11
597	20230714	095700	44608360	4160	4160	4160	4160	1
598	20230714	095600	44604200	4165	4165	4165	4165	0
599	20230714	095500	44604200	4165	4160	4165	4160	43
600	20230714	095400	44425290	4170	4170	4170	4170	0
601	20230714	095300	44425290	4170	4170	4170	4170	0
602	20230714	095200	44425290	4170	4170	4170	4170	0
603	20230714	095100	44425290	4170	4170	4170	4170	0
604	20230714	095000	44425290	4170	4170	4170	4170	20
605	20230714	094900	44341890	4165	4165	4165	4165	0
606	20230714	094800	44341890	4165	4165	4165	4165	0
607	20230714	094700	44341890	4165	4165	4165	4165	30
608	20230714	094600	44216940	4165	4165	4165	4165	40
609	20230714	094500	44050340	4165	4165	4165	4165	1
610	20230714	094400	44046175	4150	4140	4150	4140	395
611	20230714	094300	42408220	4145	4150	4150	4145	531
612	20230714	094200	40204945	4150	4155	4155	4150	208
613	20230714	094100	39341705	4165	4165	4165	4165	0
614	20230714	094000	39341705	4165	4155	4165	4155	59
615	20230714	093900	39096110	4160	4170	4170	4160	1575
616	20230714	093800	32532285	4180	4180	4180	4180	0
617	20230714	093700	32532285	4180	4180	4180	4180	0
618	20230714	093600	32532285	4180	4180	4180	4180	112
619	20230714	093500	32064125	4170	4170	4170	4170	441
620	20230714	093400	30225155	4180	4175	4180	4175	790
621	20230714	093300	26926705	4180	4180	4180	4180	401
622	20230714	093200	25250525	4180	4180	4180	4180	0
623	20230714	093100	25250525	4180	4180	4180	4180	0
624	20230714	093000	25250525	4180	4180	4180	4180	0
625	20230714	092900	25250525	4180	4180	4180	4180	144
626	20230714	092800	24648605	4200	4200	4200	4200	0
627	20230714	092700	24648605	4200	4195	4200	4195	11
628	20230714	092600	24602410	4180	4180	4180	4180	101
629	20230714	092500	24180230	4200	4200	4200	4200	0
630	20230714	092400	24180230	4200	4180	4200	4180	33
631	20230714	092300	24042270	4200	4200	4200	4200	3
632	20230714	092200	24029670	4200	4200	4200	4200	0
633	20230714	092100	24029670	4200	4200	4200	4200	50
634	20230714	092000	23819670	4200	4200	4200	4200	0
635	20230714	091900	23819670	4200	4200	4200	4200	0
636	20230714	091800	23819670	4200	4200	4200	4200	1
637	20230714	091700	23815470	4175	4175	4175	4175	200
638	20230714	091600	22980470	4170	4170	4170	4170	236
639	20230714	091500	21996350	4170	4175	4175	4170	1190
640	20230714	091400	17032050	4175	4190	4190	4170	1157
641	20230714	091300	12196015	4190	4190	4190	4190	0
642	20230714	091200	12196015	4190	4195	4195	4190	346
643	20230714	091100	10745775	4195	4215	4215	4195	1966
644	20230714	091000	2482980	4210	4210	4210	4210	0
645	20230714	090900	2482980	4210	4215	4215	4210	82
646	20230714	090800	2137440	4250	4250	4250	4250	0
647	20230714	090700	2137440	4250	4250	4250	4250	0
648	20230714	090600	2137440	4250	4250	4250	4250	0
649	20230714	090500	2137440	4250	4250	4250	4250	13
650	20230714	090400	2082190	4225	4225	4225	4225	0
651	20230714	090300	2082190	4225	4225	4225	4225	0
652	20230714	090200	2082190	4225	4240	4240	4225	74
653	20230714	090100	1768970	4250	4245	4250	4245	100
654	20230714	090000	1344000	4250	4225	4250	4225	318