KissMeData/122350/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195900	380005385	2860	2860	2860	2860	1171
3	20230717	195800	380005385	2860	2860	2860	2860	0
4	20230717	195700	380005385	2860	2860	2860	2860	0
5	20230717	195600	380005385	2860	2860	2860	2860	0
6	20230717	195500	380005385	2860	2860	2860	2860	0
7	20230717	195400	380005385	2860	2860	2860	2860	0
8	20230717	195300	380005385	2860	2860	2860	2860	0
9	20230717	195200	380005385	2860	2860	2860	2860	0
10	20230717	195100	380005385	2860	2860	2860	2860	0
11	20230717	195000	380005385	2860	2860	2860	2860	0
12	20230717	194900	380005385	2860	2860	2860	2860	0
13	20230717	194800	380005385	2860	2860	2860	2860	0
14	20230717	194700	380005385	2860	2860	2860	2860	0
15	20230717	194600	380005385	2860	2860	2860	2860	0
16	20230717	194500	380005385	2860	2860	2860	2860	0
17	20230717	194400	380005385	2860	2860	2860	2860	0
18	20230717	194300	380005385	2860	2860	2860	2860	0
19	20230717	194200	380005385	2860	2860	2860	2860	0
20	20230717	194100	380005385	2860	2860	2860	2860	0
21	20230717	194000	380005385	2860	2860	2860	2860	0
22	20230717	193900	380005385	2860	2860	2860	2860	0
23	20230717	193800	380005385	2860	2860	2860	2860	0
24	20230717	193700	380005385	2860	2860	2860	2860	0
25	20230717	193600	380005385	2860	2860	2860	2860	0
26	20230717	193500	380005385	2860	2860	2860	2860	0
27	20230717	193400	380005385	2860	2860	2860	2860	0
28	20230717	193300	380005385	2860	2860	2860	2860	0
29	20230717	193200	380005385	2860	2860	2860	2860	0
30	20230717	193100	380005385	2860	2860	2860	2860	0
31	20230717	193000	380005385	2860	2860	2860	2860	0
32	20230717	192900	380005385	2860	2860	2860	2860	1171
33	20230717	192800	380005385	2860	2860	2860	2860	0
34	20230717	192700	380005385	2860	2860	2860	2860	0
35	20230717	192600	380005385	2860	2860	2860	2860	0
36	20230717	192500	380005385	2860	2860	2860	2860	0
37	20230717	192400	380005385	2860	2860	2860	2860	0
38	20230717	192300	380005385	2860	2860	2860	2860	0
39	20230717	192200	380005385	2860	2860	2860	2860	0
40	20230717	192100	380005385	2860	2860	2860	2860	0
41	20230717	192000	380005385	2860	2860	2860	2860	0
42	20230717	191900	380005385	2860	2860	2860	2860	0
43	20230717	191800	380005385	2860	2860	2860	2860	0
44	20230717	191700	380005385	2860	2860	2860	2860	0
45	20230717	191600	380005385	2860	2860	2860	2860	0
46	20230717	191500	380005385	2860	2860	2860	2860	0
47	20230717	191400	380005385	2860	2860	2860	2860	0
48	20230717	191300	380005385	2860	2860	2860	2860	0
49	20230717	191200	380005385	2860	2860	2860	2860	0
50	20230717	191100	380005385	2860	2860	2860	2860	0
51	20230717	191000	380005385	2860	2860	2860	2860	0
52	20230717	190900	380005385	2860	2860	2860	2860	0
53	20230717	190800	380005385	2860	2860	2860	2860	0
54	20230717	190700	380005385	2860	2860	2860	2860	0
55	20230717	190600	380005385	2860	2860	2860	2860	0
56	20230717	190500	380005385	2860	2860	2860	2860	0
57	20230717	190400	380005385	2860	2860	2860	2860	0
58	20230717	190300	380005385	2860	2860	2860	2860	0
59	20230717	190200	380005385	2860	2860	2860	2860	0
60	20230717	190100	380005385	2860	2860	2860	2860	0
61	20230717	190000	380005385	2860	2860	2860	2860	0
62	20230717	185900	380005385	2860	2860	2860	2860	1171
63	20230717	185800	380005385	2860	2860	2860	2860	0
64	20230717	185700	380005385	2860	2860	2860	2860	0
65	20230717	185600	380005385	2860	2860	2860	2860	0
66	20230717	185500	380005385	2860	2860	2860	2860	0
67	20230717	185400	380005385	2860	2860	2860	2860	0
68	20230717	185300	380005385	2860	2860	2860	2860	0
69	20230717	185200	380005385	2860	2860	2860	2860	0
70	20230717	185100	380005385	2860	2860	2860	2860	0
71	20230717	185000	380005385	2860	2860	2860	2860	0
72	20230717	184900	380005385	2860	2860	2860	2860	0
73	20230717	184800	380005385	2860	2860	2860	2860	0
74	20230717	184700	380005385	2860	2860	2860	2860	0
75	20230717	184600	380005385	2860	2860	2860	2860	0
76	20230717	184500	380005385	2860	2860	2860	2860	0
77	20230717	184400	380005385	2860	2860	2860	2860	0
78	20230717	184300	380005385	2860	2860	2860	2860	0
79	20230717	184200	380005385	2860	2860	2860	2860	0
80	20230717	184100	380005385	2860	2860	2860	2860	0
81	20230717	184000	380005385	2860	2860	2860	2860	0
82	20230717	183900	380005385	2860	2860	2860	2860	0
83	20230717	183800	380005385	2860	2860	2860	2860	0
84	20230717	183700	380005385	2860	2860	2860	2860	0
85	20230717	183600	380005385	2860	2860	2860	2860	0
86	20230717	183500	380005385	2860	2860	2860	2860	0
87	20230717	183400	380005385	2860	2860	2860	2860	0
88	20230717	183300	380005385	2860	2860	2860	2860	0
89	20230717	183200	380005385	2860	2860	2860	2860	0
90	20230717	183100	380005385	2860	2860	2860	2860	0
91	20230717	183000	380005385	2860	2860	2860	2860	0
92	20230717	182900	380005385	2860	2860	2860	2860	1171
93	20230717	182800	380005385	2860	2860	2860	2860	0
94	20230717	182700	380005385	2860	2860	2860	2860	0
95	20230717	182600	380005385	2860	2860	2860	2860	0
96	20230717	182500	380005385	2860	2860	2860	2860	0
97	20230717	182400	380005385	2860	2860	2860	2860	0
98	20230717	182300	380005385	2860	2860	2860	2860	0
99	20230717	182200	380005385	2860	2860	2860	2860	0
100	20230717	182100	380005385	2860	2860	2860	2860	0
101	20230717	182000	380005385	2860	2860	2860	2860	0
102	20230717	181900	380005385	2860	2860	2860	2860	0
103	20230717	181800	380005385	2860	2860	2860	2860	0
104	20230717	181700	380005385	2860	2860	2860	2860	0
105	20230717	181600	380005385	2860	2860	2860	2860	0
106	20230717	181500	380005385	2860	2860	2860	2860	0
107	20230717	181400	380005385	2860	2860	2860	2860	0
108	20230717	181300	380005385	2860	2860	2860	2860	0
109	20230717	181200	380005385	2860	2860	2860	2860	0
110	20230717	181100	380005385	2860	2860	2860	2860	0
111	20230717	181000	380005385	2860	2860	2860	2860	0
112	20230717	180900	380005385	2860	2860	2860	2860	0
113	20230717	180800	380005385	2860	2860	2860	2860	0
114	20230717	180700	380005385	2860	2860	2860	2860	0
115	20230717	180600	380005385	2860	2860	2860	2860	0
116	20230717	180500	380005385	2860	2860	2860	2860	0
117	20230717	180400	380005385	2860	2860	2860	2860	0
118	20230717	180300	380005385	2860	2860	2860	2860	0
119	20230717	180200	380005385	2860	2860	2860	2860	0
120	20230717	180100	380005385	2860	2860	2860	2860	0
121	20230717	180000	380005385	2860	2860	2860	2860	0
122	20230717	175900	380005385	2860	2860	2860	2860	1171
123	20230717	175800	380005385	2860	2860	2860	2860	0
124	20230717	175700	380005385	2860	2860	2860	2860	0
125	20230717	175600	380005385	2860	2860	2860	2860	0
126	20230717	175500	380005385	2860	2860	2860	2860	0
127	20230717	175400	380005385	2860	2860	2860	2860	0
128	20230717	175300	380005385	2860	2860	2860	2860	0
129	20230717	175200	380005385	2860	2860	2860	2860	0
130	20230717	175100	380005385	2860	2860	2860	2860	0
131	20230717	175000	380005385	2860	2860	2860	2860	0
132	20230717	174900	380005385	2860	2860	2860	2860	0
133	20230717	174800	380005385	2860	2860	2860	2860	0
134	20230717	174700	380005385	2860	2860	2860	2860	0
135	20230717	174600	380005385	2860	2860	2860	2860	0
136	20230717	174500	380005385	2860	2860	2860	2860	0
137	20230717	174400	380005385	2860	2860	2860	2860	0
138	20230717	174300	380005385	2860	2860	2860	2860	0
139	20230717	174200	380005385	2860	2860	2860	2860	0
140	20230717	174100	380005385	2860	2860	2860	2860	0
141	20230717	174000	380005385	2860	2860	2860	2860	0
142	20230717	173900	380005385	2860	2860	2860	2860	0
143	20230717	173800	380005385	2860	2860	2860	2860	0
144	20230717	173700	380005385	2860	2860	2860	2860	0
145	20230717	173600	380005385	2860	2860	2860	2860	0
146	20230717	173500	380005385	2860	2860	2860	2860	0
147	20230717	173400	380005385	2860	2860	2860	2860	0
148	20230717	173300	380005385	2860	2860	2860	2860	0
149	20230717	173200	380005385	2860	2860	2860	2860	0
150	20230717	173100	380005385	2860	2860	2860	2860	0
151	20230717	173000	380005385	2860	2860	2860	2860	0
152	20230717	172900	380005385	2860	2860	2860	2860	1171
153	20230717	172800	380005385	2860	2860	2860	2860	0
154	20230717	172700	380005385	2860	2860	2860	2860	0
155	20230717	172600	380005385	2860	2860	2860	2860	0
156	20230717	172500	380005385	2860	2860	2860	2860	0
157	20230717	172400	380005385	2860	2860	2860	2860	0
158	20230717	172300	380005385	2860	2860	2860	2860	0
159	20230717	172200	380005385	2860	2860	2860	2860	0
160	20230717	172100	380005385	2860	2860	2860	2860	0
161	20230717	172000	380005385	2860	2860	2860	2860	0
162	20230717	171900	380005385	2860	2860	2860	2860	0
163	20230717	171800	380005385	2860	2860	2860	2860	0
164	20230717	171700	380005385	2860	2860	2860	2860	0
165	20230717	171600	380005385	2860	2860	2860	2860	0
166	20230717	171500	380005385	2860	2860	2860	2860	0
167	20230717	171400	380005385	2860	2860	2860	2860	0
168	20230717	171300	380005385	2860	2860	2860	2860	0
169	20230717	171200	380005385	2860	2860	2860	2860	0
170	20230717	171100	380005385	2860	2860	2860	2860	0
171	20230717	171000	380005385	2860	2860	2860	2860	0
172	20230717	170900	380005385	2860	2860	2860	2860	0
173	20230717	170800	380005385	2860	2860	2860	2860	0
174	20230717	170700	380005385	2860	2860	2860	2860	0
175	20230717	170600	380005385	2860	2860	2860	2860	0
176	20230717	170500	380005385	2860	2860	2860	2860	0
177	20230717	170400	380005385	2860	2860	2860	2860	0
178	20230717	170300	380005385	2860	2860	2860	2860	0
179	20230717	170200	380005385	2860	2860	2860	2860	0
180	20230717	170100	380005385	2860	2860	2860	2860	0
181	20230717	170000	380005385	2860	2860	2860	2860	0
182	20230717	165900	380005385	2860	2860	2860	2860	1171
183	20230717	165800	380005385	2860	2860	2860	2860	0
184	20230717	165700	380005385	2860	2860	2860	2860	0
185	20230717	165600	380005385	2860	2860	2860	2860	0
186	20230717	165500	380005385	2860	2860	2860	2860	0
187	20230717	165400	380005385	2860	2860	2860	2860	0
188	20230717	165300	380005385	2860	2860	2860	2860	0
189	20230717	165200	380005385	2860	2860	2860	2860	0
190	20230717	165100	380005385	2860	2860	2860	2860	0
191	20230717	165000	380005385	2860	2860	2860	2860	0
192	20230717	164900	380005385	2860	2860	2860	2860	0
193	20230717	164800	380005385	2860	2860	2860	2860	0
194	20230717	164700	380005385	2860	2860	2860	2860	0
195	20230717	164600	380005385	2860	2860	2860	2860	0
196	20230717	164500	380005385	2860	2860	2860	2860	0
197	20230717	164400	380005385	2860	2860	2860	2860	0
198	20230717	164300	380005385	2860	2860	2860	2860	0
199	20230717	164200	380005385	2860	2860	2860	2860	0
200	20230717	164100	380005385	2860	2860	2860	2860	0
201	20230717	164000	380005385	2860	2860	2860	2860	0
202	20230717	163900	380005385	2860	2860	2860	2860	0
203	20230717	163800	380005385	2860	2860	2860	2860	0
204	20230717	163700	380005385	2860	2860	2860	2860	0
205	20230717	163600	380005385	2860	2860	2860	2860	0
206	20230717	163500	380005385	2860	2860	2860	2860	0
207	20230717	163400	380005385	2860	2860	2860	2860	0
208	20230717	163300	380005385	2860	2860	2860	2860	0
209	20230717	163200	380005385	2860	2860	2860	2860	0
210	20230717	163100	380005385	2860	2860	2860	2860	0
211	20230717	163000	380005385	2860	2860	2860	2860	0
212	20230717	162900	380005385	2860	2860	2860	2860	1171
213	20230717	162800	380005385	2860	2860	2860	2860	0
214	20230717	162700	380005385	2860	2860	2860	2860	0
215	20230717	162600	380005385	2860	2860	2860	2860	0
216	20230717	162500	380005385	2860	2860	2860	2860	0
217	20230717	162400	380005385	2860	2860	2860	2860	0
218	20230717	162300	380005385	2860	2860	2860	2860	0
219	20230717	162200	380005385	2860	2860	2860	2860	0
220	20230717	162100	380005385	2860	2860	2860	2860	0
221	20230717	162000	380005385	2860	2860	2860	2860	0
222	20230717	161900	380005385	2860	2860	2860	2860	0
223	20230717	161800	380005385	2860	2860	2860	2860	0
224	20230717	161700	380005385	2860	2860	2860	2860	0
225	20230717	161600	380005385	2860	2860	2860	2860	0
226	20230717	161500	380005385	2860	2860	2860	2860	0
227	20230717	161400	380005385	2860	2860	2860	2860	0
228	20230717	161300	380005385	2860	2860	2860	2860	0
229	20230717	161200	380005385	2860	2860	2860	2860	0
230	20230717	161100	380005385	2860	2860	2860	2860	0
231	20230717	161000	380005385	2860	2860	2860	2860	0
232	20230717	160900	380005385	2860	2860	2860	2860	0
233	20230717	160800	380005385	2860	2860	2860	2860	0
234	20230717	160700	380005385	2860	2860	2860	2860	0
235	20230717	160600	380005385	2860	2860	2860	2860	0
236	20230717	160500	380005385	2860	2860	2860	2860	0
237	20230717	160400	380005385	2860	2860	2860	2860	0
238	20230717	160300	380005385	2860	2860	2860	2860	0
239	20230717	160200	380005385	2860	2860	2860	2860	0
240	20230717	160100	380005385	2860	2860	2860	2860	0
241	20230717	160000	380005385	2860	2860	2860	2860	0
242	20230717	155900	380005385	2860	2860	2860	2860	1171
243	20230717	155800	380005385	2860	2860	2860	2860	0
244	20230717	155700	380005385	2860	2860	2860	2860	0
245	20230717	155600	380005385	2860	2860	2860	2860	0
246	20230717	155500	380005385	2860	2860	2860	2860	0
247	20230717	155400	380005385	2860	2860	2860	2860	0
248	20230717	155300	380005385	2860	2860	2860	2860	0
249	20230717	155200	380005385	2860	2860	2860	2860	0
250	20230717	155100	380005385	2860	2860	2860	2860	0
251	20230717	155000	380005385	2860	2860	2860	2860	0
252	20230717	154900	380005385	2860	2860	2860	2860	0
253	20230717	154800	380005385	2860	2860	2860	2860	0
254	20230717	154700	380005385	2860	2860	2860	2860	0
255	20230717	154600	380005385	2860	2860	2860	2860	0
256	20230717	154500	380005385	2860	2860	2860	2860	0
257	20230717	154400	380005385	2860	2860	2860	2860	0
258	20230717	154300	380005385	2860	2860	2860	2860	0
259	20230717	154200	380005385	2860	2860	2860	2860	0
260	20230717	154100	380005385	2860	2860	2860	2860	0
261	20230717	154000	380005385	2860	2860	2860	2860	0
262	20230717	153900	380005385	2860	2860	2860	2860	0
263	20230717	153800	380005385	2860	2860	2860	2860	0
264	20230717	153700	380005385	2860	2860	2860	2860	0
265	20230717	153600	380005385	2860	2860	2860	2860	0
266	20230717	153500	380005385	2860	2860	2860	2860	0
267	20230717	153400	380005385	2860	2860	2860	2860	0
268	20230717	153300	380005385	2860	2860	2860	2860	0
269	20230717	153200	380005385	2860	2860	2860	2860	0
270	20230717	153100	380005385	2860	2860	2860	2860	0
271	20230717	153000	380005385	2860	2860	2860	2860	1171
272	20230717	152900	376656325	2860	2860	2860	2860	0
273	20230717	152800	376656325	2860	2860	2860	2860	0
274	20230717	152700	376656325	2860	2860	2860	2860	0
275	20230717	152600	376656325	2860	2860	2860	2860	0
276	20230717	152500	376656325	2860	2860	2860	2860	0
277	20230717	152400	376656325	2860	2860	2860	2860	0
278	20230717	152300	376656325	2860	2860	2860	2860	0
279	20230717	152200	376656325	2860	2860	2860	2860	0
280	20230717	152100	376656325	2860	2860	2860	2860	0
281	20230717	152000	376656325	2860	2860	2860	2860	0
282	20230717	151900	376656325	2860	2860	2860	2860	1
283	20230717	151800	376653465	2860	2860	2860	2860	1
284	20230717	151700	376650605	2860	2860	2860	2860	1
285	20230717	151600	376647745	2855	2855	2855	2855	50
286	20230717	151500	376504995	2855	2855	2855	2855	1
287	20230717	151400	376502140	2850	2850	2850	2850	0
288	20230717	151300	376502140	2850	2850	2850	2850	0
289	20230717	151200	376502140	2850	2850	2850	2850	0
290	20230717	151100	376502140	2850	2850	2850	2850	711
291	20230717	151000	374475790	2850	2850	2850	2850	0
292	20230717	150900	374475790	2850	2855	2855	2850	4887
293	20230717	150800	360547315	2855	2855	2855	2855	100
294	20230717	150700	360261815	2855	2855	2855	2855	0
295	20230717	150600	360261815	2855	2855	2855	2855	80
296	20230717	150500	360033415	2855	2855	2855	2855	1
297	20230717	150400	360030560	2855	2850	2855	2850	1622
298	20230717	150300	355407290	2855	2855	2855	2855	1
299	20230717	150200	355404435	2855	2855	2855	2855	200
300	20230717	150100	354833435	2855	2855	2855	2855	1529
301	20230717	150000	350468140	2860	2860	2860	2860	55
302	20230717	145900	350310840	2855	2855	2855	2855	0
303	20230717	145800	350310840	2855	2855	2855	2855	0
304	20230717	145700	350310840	2855	2855	2855	2855	0
305	20230717	145600	350310840	2855	2855	2855	2855	0
306	20230717	145500	350310840	2855	2855	2855	2855	980
307	20230717	145400	347512940	2850	2850	2850	2850	0
308	20230717	145300	347512940	2850	2850	2850	2850	1
309	20230717	145200	347510090	2850	2850	2850	2850	160
310	20230717	145100	347054090	2855	2855	2855	2855	0
311	20230717	145000	347054090	2855	2855	2855	2855	0
312	20230717	144900	347054090	2855	2855	2855	2855	0
313	20230717	144800	347054090	2855	2855	2855	2855	0
314	20230717	144700	347054090	2855	2855	2855	2855	350
315	20230717	144600	346054840	2855	2850	2855	2850	502
316	20230717	144500	344621635	2850	2855	2855	2850	261
317	20230717	144400	343876780	2855	2855	2855	2855	1
318	20230717	144300	343873925	2850	2850	2850	2850	0
319	20230717	144200	343873925	2850	2850	2850	2850	1400
320	20230717	144100	339883925	2850	2850	2850	2850	35
321	20230717	144000	339784175	2855	2855	2855	2855	7
322	20230717	143900	339764190	2855	2855	2855	2855	36
323	20230717	143800	339661410	2855	2855	2855	2855	0
324	20230717	143700	339661410	2855	2855	2855	2855	0
325	20230717	143600	339661410	2855	2855	2855	2855	1000
326	20230717	143500	336806410	2855	2855	2855	2855	1
327	20230717	143400	336803555	2850	2850	2850	2850	875
328	20230717	143300	334309805	2845	2845	2845	2845	400
329	20230717	143200	333171805	2845	2845	2845	2845	0
330	20230717	143100	333171805	2845	2845	2845	2845	300
331	20230717	143000	332318305	2850	2850	2850	2850	0
332	20230717	142900	332318305	2850	2850	2850	2850	3
333	20230717	142800	332309755	2850	2850	2850	2850	3
334	20230717	142700	332301205	2850	2850	2850	2850	1
335	20230717	142600	332298355	2850	2850	2850	2850	19
336	20230717	142500	332244205	2845	2845	2845	2845	299
337	20230717	142400	331393550	2850	2850	2850	2850	0
338	20230717	142300	331393550	2850	2850	2850	2850	1
339	20230717	142200	331390700	2850	2850	2850	2850	0
340	20230717	142100	331390700	2850	2850	2850	2850	0
341	20230717	142000	331390700	2850	2850	2850	2850	1258
342	20230717	141900	327805400	2850	2850	2850	2850	1021
343	20230717	141800	324895550	2855	2855	2855	2855	2
344	20230717	141700	324889840	2855	2855	2855	2855	30
345	20230717	141600	324804190	2855	2855	2855	2855	0
346	20230717	141500	324804190	2855	2855	2855	2855	21
347	20230717	141400	324744235	2855	2855	2855	2855	26
348	20230717	141300	324670005	2855	2855	2855	2855	33
349	20230717	141200	324575790	2850	2850	2850	2850	0
350	20230717	141100	324575790	2850	2850	2850	2850	62
351	20230717	141000	324399090	2855	2855	2855	2855	0
352	20230717	140900	324399090	2855	2855	2855	2855	0
353	20230717	140800	324399090	2855	2855	2855	2855	0
354	20230717	140700	324399090	2855	2855	2855	2855	347
355	20230717	140600	323408405	2855	2855	2855	2855	387
356	20230717	140500	322303520	2850	2850	2850	2850	0
357	20230717	140400	322303520	2850	2850	2850	2850	197
358	20230717	140300	321742070	2850	2850	2850	2850	0
359	20230717	140200	321742070	2850	2850	2850	2850	2
360	20230717	140100	321736370	2850	2850	2850	2850	652
361	20230717	140000	319878170	2845	2845	2845	2845	0
362	20230717	135900	319878170	2845	2845	2845	2845	1
363	20230717	135800	319875325	2850	2850	2850	2850	824
364	20230717	135700	317526925	2845	2845	2845	2845	0
365	20230717	135600	317526925	2845	2845	2845	2845	16
366	20230717	135500	317481405	2845	2845	2845	2845	0
367	20230717	135400	317481405	2845	2845	2845	2845	0
368	20230717	135300	317481405	2845	2845	2845	2845	0
369	20230717	135200	317481405	2845	2845	2845	2845	380
370	20230717	135100	316400305	2845	2845	2845	2845	610
371	20230717	135000	314664855	2845	2845	2845	2845	209
372	20230717	134900	314070250	2845	2845	2845	2845	1
373	20230717	134800	314067405	2840	2840	2840	2840	0
374	20230717	134700	314067405	2840	2840	2840	2840	120
375	20230717	134600	313726605	2840	2840	2840	2840	0
376	20230717	134500	313726605	2840	2840	2840	2840	0
377	20230717	134400	313726605	2840	2840	2840	2840	400
378	20230717	134300	312590605	2840	2840	2840	2840	100
379	20230717	134200	312306605	2845	2845	2845	2845	20
380	20230717	134100	312249705	2845	2845	2845	2845	0
381	20230717	134000	312249705	2845	2845	2845	2845	0
382	20230717	133900	312249705	2845	2840	2845	2835	2221
383	20230717	133800	305952100	2840	2840	2840	2840	0
384	20230717	133700	305952100	2840	2840	2840	2840	0
385	20230717	133600	305952100	2840	2840	2840	2840	1550
386	20230717	133500	301550100	2850	2850	2850	2850	0
387	20230717	133400	301550100	2850	2850	2850	2850	0
388	20230717	133300	301550100	2850	2850	2850	2850	0
389	20230717	133200	301550100	2850	2850	2850	2850	0
390	20230717	133100	301550100	2850	2850	2850	2850	0
391	20230717	133000	301550100	2850	2850	2850	2850	33
392	20230717	132900	301456050	2850	2850	2850	2850	0
393	20230717	132800	301456050	2850	2850	2850	2850	0
394	20230717	132700	301456050	2850	2850	2850	2850	20
395	20230717	132600	301399050	2850	2850	2850	2850	0
396	20230717	132500	301399050	2850	2850	2850	2850	0
397	20230717	132400	301399050	2850	2850	2850	2850	0
398	20230717	132300	301399050	2850	2850	2850	2850	1
399	20230717	132200	301396200	2840	2840	2840	2840	0
400	20230717	132100	301396200	2840	2840	2840	2840	0
401	20230717	132000	301396200	2840	2840	2840	2840	5654
402	20230717	131900	285338840	2840	2840	2840	2840	0
403	20230717	131800	285338840	2840	2840	2840	2840	0
404	20230717	131700	285338840	2840	2840	2840	2840	0
405	20230717	131600	285338840	2840	2840	2840	2840	2
406	20230717	131500	285333160	2840	2840	2840	2840	0
407	20230717	131400	285333160	2840	2840	2840	2840	10
408	20230717	131300	285304760	2840	2840	2840	2840	0
409	20230717	131200	285304760	2840	2840	2840	2840	0
410	20230717	131100	285304760	2840	2835	2840	2835	989
411	20230717	131000	282500895	2830	2835	2835	2830	3001
412	20230717	130900	273998060	2835	2835	2835	2835	10
413	20230717	130800	273969710	2835	2835	2835	2830	3643
414	20230717	130700	263655970	2835	2835	2835	2835	0
415	20230717	130600	263655970	2835	2835	2835	2835	1
416	20230717	130500	263653135	2835	2835	2835	2835	797
417	20230717	130400	261393640	2835	2840	2840	2835	2810
418	20230717	130300	253427240	2840	2840	2840	2840	0
419	20230717	130200	253427240	2840	2835	2840	2835	115
420	20230717	130100	253100715	2835	2835	2835	2835	50
421	20230717	130000	252958965	2840	2840	2840	2840	27
422	20230717	125900	252882285	2840	2840	2840	2840	126
423	20230717	125800	252524445	2840	2840	2840	2840	0
424	20230717	125700	252524445	2840	2840	2840	2840	0
425	20230717	125600	252524445	2840	2840	2840	2840	14
426	20230717	125500	252484685	2840	2840	2840	2840	0
427	20230717	125400	252484685	2840	2840	2845	2840	849
428	20230717	125300	250073475	2840	2840	2840	2840	0
429	20230717	125200	250073475	2840	2840	2840	2840	661
430	20230717	125100	248196235	2840	2840	2840	2840	0
431	20230717	125000	248196235	2840	2840	2840	2840	1370
432	20230717	124900	244305435	2840	2840	2840	2840	1373
433	20230717	124800	240406115	2845	2845	2845	2845	0
434	20230717	124700	240406115	2845	2845	2845	2845	0
435	20230717	124600	240406115	2845	2840	2845	2840	2
436	20230717	124500	240400430	2845	2845	2845	2845	50
437	20230717	124400	240258180	2845	2845	2845	2845	71
438	20230717	124300	240056185	2845	2845	2845	2845	0
439	20230717	124200	240056185	2845	2845	2845	2845	1
440	20230717	124100	240053340	2840	2840	2840	2840	120
441	20230717	124000	239712540	2840	2840	2840	2840	2450
442	20230717	123900	232754540	2840	2840	2840	2840	1054
443	20230717	123800	229761180	2845	2845	2845	2845	75
444	20230717	123700	229547805	2845	2845	2845	2845	1
445	20230717	123600	229544960	2845	2845	2845	2845	0
446	20230717	123500	229544960	2845	2845	2845	2845	0
447	20230717	123400	229544960	2845	2845	2845	2845	1566
448	20230717	123300	225089690	2845	2845	2845	2845	0
449	20230717	123200	225089690	2845	2845	2845	2845	185
450	20230717	123100	224563365	2845	2845	2845	2845	4443
451	20230717	123000	211923030	2845	2845	2845	2845	0
452	20230717	122900	211923030	2845	2850	2850	2845	130
453	20230717	122800	211553130	2850	2850	2850	2850	180
454	20230717	122700	211040130	2850	2850	2850	2850	0
455	20230717	122600	211040130	2850	2850	2850	2850	100
456	20230717	122500	210755130	2850	2850	2850	2850	15
457	20230717	122400	210712380	2850	2850	2850	2850	175
458	20230717	122300	210213630	2850	2850	2850	2850	151
459	20230717	122200	209783280	2845	2850	2850	2845	270
460	20230717	122100	209013880	2850	2850	2850	2850	100
461	20230717	122000	208728880	2850	2850	2850	2850	0
462	20230717	121900	208728880	2850	2850	2850	2850	0
463	20230717	121800	208728880	2850	2850	2850	2850	1
464	20230717	121700	208726030	2850	2850	2850	2850	23
465	20230717	121600	208660480	2850	2850	2850	2850	306
466	20230717	121500	207788380	2845	2845	2845	2845	0
467	20230717	121400	207788380	2845	2845	2845	2845	3
468	20230717	121300	207779845	2845	2845	2845	2845	0
469	20230717	121200	207779845	2845	2845	2845	2845	0
470	20230717	121100	207779845	2845	2845	2845	2845	66
471	20230717	121000	207592075	2845	2845	2845	2845	500
472	20230717	120900	206169575	2850	2850	2850	2850	0
473	20230717	120800	206169575	2850	2850	2850	2850	5
474	20230717	120700	206155325	2850	2850	2850	2850	15
475	20230717	120600	206112575	2850	2850	2850	2850	0
476	20230717	120500	206112575	2850	2850	2850	2850	1184
477	20230717	120400	202738175	2850	2850	2850	2850	130
478	20230717	120300	202367675	2850	2850	2850	2850	0
479	20230717	120200	202367675	2850	2850	2850	2850	0
480	20230717	120100	202367675	2850	2850	2850	2850	10
481	20230717	120000	202339175	2845	2845	2845	2845	0
482	20230717	115900	202339175	2845	2845	2845	2845	0
483	20230717	115800	202339175	2845	2840	2845	2840	2508
484	20230717	115700	195203965	2845	2850	2850	2845	503
485	20230717	115600	193772925	2845	2845	2845	2845	500
486	20230717	115500	192350425	2845	2845	2845	2845	0
487	20230717	115400	192350425	2845	2845	2845	2845	0
488	20230717	115300	192350425	2845	2840	2845	2840	1441
489	20230717	115200	188250815	2840	2840	2840	2840	43
490	20230717	115100	188128695	2845	2845	2845	2845	566
491	20230717	115000	186518425	2845	2845	2845	2845	0
492	20230717	114900	186518425	2845	2845	2845	2845	0
493	20230717	114800	186518425	2845	2845	2845	2845	828
494	20230717	114700	184162765	2845	2845	2845	2845	0
495	20230717	114600	184162765	2845	2845	2845	2845	635
496	20230717	114500	182356190	2845	2845	2845	2845	66
497	20230717	114400	182168420	2850	2850	2850	2850	0
498	20230717	114300	182168420	2850	2850	2850	2850	0
499	20230717	114200	182168420	2850	2850	2850	2850	0
500	20230717	114100	182168420	2850	2850	2850	2850	0
501	20230717	114000	182168420	2850	2850	2850	2850	10
502	20230717	113900	182139920	2845	2845	2845	2845	423
503	20230717	113800	180936485	2845	2845	2845	2845	300
504	20230717	113700	180082985	2850	2850	2850	2850	350
505	20230717	113600	179085485	2850	2850	2850	2850	3
506	20230717	113500	179076935	2850	2850	2850	2850	0
507	20230717	113400	179076935	2850	2850	2850	2850	3
508	20230717	113300	179068385	2845	2845	2845	2845	0
509	20230717	113200	179068385	2845	2845	2845	2845	0
510	20230717	113100	179068385	2845	2845	2845	2845	100
511	20230717	113000	178783885	2845	2845	2845	2845	1000
512	20230717	112900	175938885	2845	2850	2850	2845	1040
513	20230717	112800	172979885	2850	2850	2850	2850	0
514	20230717	112700	172979885	2850	2850	2850	2850	1
515	20230717	112600	172977035	2850	2850	2850	2850	0
516	20230717	112500	172977035	2850	2850	2850	2850	0
517	20230717	112400	172977035	2850	2850	2850	2850	195
518	20230717	112300	172421285	2850	2850	2850	2850	10
519	20230717	112200	172392785	2850	2850	2850	2850	60
520	20230717	112100	172221785	2850	2850	2850	2850	200
521	20230717	112000	171651785	2850	2850	2850	2850	10
522	20230717	111900	171623285	2850	2850	2850	2850	50
523	20230717	111800	171480785	2850	2850	2850	2850	1
524	20230717	111700	171477935	2850	2850	2850	2850	50
525	20230717	111600	171335435	2850	2850	2850	2850	50
526	20230717	111500	171192935	2850	2850	2850	2850	30
527	20230717	111400	171107435	2845	2845	2845	2845	0
528	20230717	111300	171107435	2845	2845	2845	2845	0
529	20230717	111200	171107435	2845	2845	2845	2845	0
530	20230717	111100	171107435	2845	2845	2845	2845	115
531	20230717	111000	170780260	2850	2850	2850	2850	0
532	20230717	110900	170780260	2850	2840	2850	2840	1024
533	20230717	110800	167867920	2845	2845	2845	2845	10
534	20230717	110700	167839470	2840	2845	2845	2840	5000
535	20230717	110600	153624975	2850	2850	2850	2850	15
536	20230717	110500	153582225	2850	2850	2850	2850	0
537	20230717	110400	153582225	2850	2850	2850	2850	0
538	20230717	110300	153582225	2850	2850	2850	2850	0
539	20230717	110200	153582225	2850	2850	2850	2850	136
540	20230717	110100	153194625	2845	2850	2850	2845	513
541	20230717	110000	151734640	2850	2850	2850	2850	807
542	20230717	105900	149434690	2850	2860	2860	2850	300
543	20230717	105800	148578190	2860	2860	2860	2860	100
544	20230717	105700	148292190	2860	2860	2860	2860	25
545	20230717	105600	148220690	2860	2860	2860	2860	1
546	20230717	105500	148217830	2860	2860	2860	2860	3
547	20230717	105400	148209250	2860	2860	2860	2860	0
548	20230717	105300	148209250	2860	2860	2860	2860	0
549	20230717	105200	148209250	2860	2860	2860	2860	0
550	20230717	105100	148209250	2860	2860	2860	2860	0
551	20230717	105000	148209250	2860	2860	2860	2860	4
552	20230717	104900	148197810	2860	2860	2860	2860	3
553	20230717	104800	148189230	2860	2860	2860	2860	1
554	20230717	104700	148186370	2850	2850	2850	2850	0
555	20230717	104600	148186370	2850	2850	2850	2850	1005
556	20230717	104500	145322120	2850	2850	2850	2850	0
557	20230717	104400	145322120	2850	2850	2850	2850	0
558	20230717	104300	145322120	2850	2850	2850	2850	0
559	20230717	104200	145322120	2850	2850	2850	2850	3000
560	20230717	104100	136772120	2850	2855	2855	2850	1010
561	20230717	104000	133893070	2855	2855	2855	2855	0
562	20230717	103900	133893070	2855	2855	2855	2855	30
563	20230717	103800	133807420	2855	2855	2855	2855	0
564	20230717	103700	133807420	2855	2855	2855	2855	44
565	20230717	103600	133681800	2855	2855	2855	2855	0
566	20230717	103500	133681800	2855	2855	2855	2855	5
567	20230717	103400	133667525	2855	2855	2855	2855	491
568	20230717	103300	132265720	2855	2855	2855	2855	511
569	20230717	103200	130806815	2860	2860	2860	2860	0
570	20230717	103100	130806815	2860	2860	2860	2860	50
571	20230717	103000	130663815	2860	2860	2860	2860	0
572	20230717	102900	130663815	2860	2860	2860	2860	0
573	20230717	102800	130663815	2860	2860	2860	2860	30
574	20230717	102700	130578015	2860	2860	2860	2860	0
575	20230717	102600	130578015	2860	2860	2860	2860	1
576	20230717	102500	130575155	2845	2845	2845	2845	0
577	20230717	102400	130575155	2845	2855	2855	2845	2899
578	20230717	102300	122323000	2855	2855	2855	2855	26
579	20230717	102200	122248770	2860	2860	2860	2860	1
580	20230717	102100	122245910	2865	2865	2865	2865	0
581	20230717	102000	122245910	2865	2860	2865	2860	31
582	20230717	101900	122157245	2860	2860	2860	2860	1
583	20230717	101800	122154385	2865	2865	2865	2865	1
584	20230717	101700	122151520	2850	2850	2850	2850	500
585	20230717	101600	120726520	2850	2850	2850	2850	0
586	20230717	101500	120726520	2850	2850	2850	2850	0
587	20230717	101400	120726520	2850	2850	2850	2850	0
588	20230717	101300	120726520	2850	2850	2850	2850	20
589	20230717	101200	120669520	2850	2850	2850	2850	0
590	20230717	101100	120669520	2850	2865	2865	2850	54
591	20230717	101000	120515110	2865	2865	2865	2865	0
592	20230717	100900	120515110	2865	2865	2865	2865	0
593	20230717	100800	120515110	2865	2865	2865	2865	1
594	20230717	100700	120512245	2865	2865	2865	2865	0
595	20230717	100600	120512245	2865	2865	2865	2865	698
596	20230717	100500	118512475	2865	2865	2865	2865	349
597	20230717	100400	117512590	2865	2865	2865	2865	547
598	20230717	100300	115945435	2865	2860	2865	2850	565
599	20230717	100200	114327675	2865	2865	2865	2865	0
600	20230717	100100	114327675	2865	2865	2865	2865	0
601	20230717	100000	114327675	2865	2865	2865	2865	2
602	20230717	095900	114321945	2850	2850	2850	2850	1
603	20230717	095800	114319095	2850	2850	2850	2850	0
604	20230717	095700	114319095	2850	2850	2850	2850	0
605	20230717	095600	114319095	2850	2850	2850	2850	0
606	20230717	095500	114319095	2850	2850	2850	2850	0
607	20230717	095400	114319095	2850	2850	2850	2850	30
608	20230717	095300	114233595	2865	2865	2865	2865	6
609	20230717	095200	114216405	2850	2850	2850	2850	50
610	20230717	095100	114073905	2850	2850	2850	2850	0
611	20230717	095000	114073905	2850	2865	2865	2850	317
612	20230717	094900	113170395	2850	2850	2850	2850	1
613	20230717	094800	113167545	2850	2855	2855	2850	70
614	20230717	094700	112967790	2850	2850	2850	2850	0
615	20230717	094600	112967790	2850	2850	2850	2850	0
616	20230717	094500	112967790	2850	2850	2850	2850	159
617	20230717	094400	112514640	2850	2850	2850	2850	12
618	20230717	094300	112480440	2850	2860	2860	2850	1800
619	20230717	094200	107346905	2860	2860	2860	2860	135
620	20230717	094100	106960805	2865	2860	2865	2860	3433
621	20230717	094000	97142395	2865	2865	2865	2865	5
622	20230717	093900	97128070	2865	2870	2870	2865	42
623	20230717	093800	97007640	2870	2870	2870	2870	0
624	20230717	093700	97007640	2870	2870	2870	2870	62
625	20230717	093600	96829700	2870	2870	2870	2870	0
626	20230717	093500	96829700	2870	2870	2870	2870	0
627	20230717	093400	96829700	2870	2870	2870	2870	0
628	20230717	093300	96829700	2870	2860	2870	2860	11
629	20230717	093200	96798140	2870	2870	2870	2870	14
630	20230717	093100	96757960	2870	2870	2870	2870	0
631	20230717	093000	96757960	2870	2870	2870	2870	4
632	20230717	092900	96746480	2865	2865	2865	2865	2003
633	20230717	092800	91007885	2870	2870	2870	2870	11
634	20230717	092700	90976315	2865	2865	2865	2865	664
635	20230717	092600	89073955	2865	2865	2865	2865	0
636	20230717	092500	89073955	2865	2865	2865	2865	0
637	20230717	092400	89073955	2865	2865	2865	2865	0
638	20230717	092300	89073955	2865	2865	2865	2865	1
639	20230717	092200	89071090	2870	2835	2875	2835	4370
640	20230717	092100	76621720	2835	2835	2835	2835	9
641	20230717	092000	76596205	2835	2835	2835	2835	8
642	20230717	091900	76573525	2835	2835	2835	2835	2
643	20230717	091800	76567855	2825	2825	2825	2825	7
644	20230717	091700	76548080	2825	2825	2825	2820	3596
645	20230717	091600	66389760	2825	2835	2835	2825	2411
646	20230717	091500	59575110	2835	2830	2835	2830	514
647	20230717	091400	58119470	2835	2835	2835	2835	319
648	20230717	091300	57215105	2835	2835	2835	2835	0
649	20230717	091200	57215105	2835	2840	2840	2835	1234
650	20230717	091100	53716665	2840	2850	2850	2840	2451
651	20230717	091000	46755770	2845	2850	2850	2845	3588
652	20230717	090900	36530845	2855	2860	2860	2855	90
653	20230717	090800	36273850	2865	2865	2865	2865	1
654	20230717	090700	36270985	2850	2860	2865	2850	25
655	20230717	090600	36199555	2850	2855	2855	2850	1612
656	20230717	090500	31597445	2860	2860	2860	2860	6
657	20230717	090400	31580285	2865	2870	2870	2865	1666
658	20230717	090300	26806145	2870	2865	2870	2860	4962
659	20230717	090200	12596195	2865	2875	2875	2865	51
660	20230717	090100	12450065	2865	2875	2875	2865	832
661	20230717	090000	10062720	2880	2880	2880	2880	3494