KissMeData/347740/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	205400	236299155	2975	2975	2975	2975	3003
3	20230714	205300	236299155	2975	2975	2975	2975	0
4	20230714	205200	236299155	2975	2975	2975	2975	0
5	20230714	205100	236299155	2975	2975	2975	2975	0
6	20230714	205000	236299155	2975	2975	2975	2975	0
7	20230714	204900	236299155	2975	2975	2975	2975	0
8	20230714	204800	236299155	2975	2975	2975	2975	0
9	20230714	204700	236299155	2975	2975	2975	2975	0
10	20230714	204600	236299155	2975	2975	2975	2975	0
11	20230714	204500	236299155	2975	2975	2975	2975	0
12	20230714	204400	236299155	2975	2975	2975	2975	0
13	20230714	204300	236299155	2975	2975	2975	2975	0
14	20230714	204200	236299155	2975	2975	2975	2975	0
15	20230714	204100	236299155	2975	2975	2975	2975	0
16	20230714	204000	236299155	2975	2975	2975	2975	0
17	20230714	203900	236299155	2975	2975	2975	2975	0
18	20230714	203800	236299155	2975	2975	2975	2975	0
19	20230714	203700	236299155	2975	2975	2975	2975	0
20	20230714	203600	236299155	2975	2975	2975	2975	0
21	20230714	203500	236299155	2975	2975	2975	2975	0
22	20230714	203400	236299155	2975	2975	2975	2975	0
23	20230714	203300	236299155	2975	2975	2975	2975	0
24	20230714	203200	236299155	2975	2975	2975	2975	0
25	20230714	203100	236299155	2975	2975	2975	2975	0
26	20230714	203000	236299155	2975	2975	2975	2975	0
27	20230714	202900	236299155	2975	2975	2975	2975	0
28	20230714	202800	236299155	2975	2975	2975	2975	0
29	20230714	202700	236299155	2975	2975	2975	2975	0
30	20230714	202600	236299155	2975	2975	2975	2975	0
31	20230714	202500	236299155	2975	2975	2975	2975	0
32	20230714	202400	236299155	2975	2975	2975	2975	3003
33	20230714	202300	236299155	2975	2975	2975	2975	0
34	20230714	202200	236299155	2975	2975	2975	2975	0
35	20230714	202100	236299155	2975	2975	2975	2975	0
36	20230714	202000	236299155	2975	2975	2975	2975	0
37	20230714	201900	236299155	2975	2975	2975	2975	0
38	20230714	201800	236299155	2975	2975	2975	2975	0
39	20230714	201700	236299155	2975	2975	2975	2975	0
40	20230714	201600	236299155	2975	2975	2975	2975	0
41	20230714	201500	236299155	2975	2975	2975	2975	0
42	20230714	201400	236299155	2975	2975	2975	2975	0
43	20230714	201300	236299155	2975	2975	2975	2975	0
44	20230714	201200	236299155	2975	2975	2975	2975	0
45	20230714	201100	236299155	2975	2975	2975	2975	0
46	20230714	201000	236299155	2975	2975	2975	2975	0
47	20230714	200900	236299155	2975	2975	2975	2975	0
48	20230714	200800	236299155	2975	2975	2975	2975	0
49	20230714	200700	236299155	2975	2975	2975	2975	0
50	20230714	200600	236299155	2975	2975	2975	2975	0
51	20230714	200500	236299155	2975	2975	2975	2975	0
52	20230714	200400	236299155	2975	2975	2975	2975	0
53	20230714	200300	236299155	2975	2975	2975	2975	0
54	20230714	200200	236299155	2975	2975	2975	2975	0
55	20230714	200100	236299155	2975	2975	2975	2975	0
56	20230714	200000	236299155	2975	2975	2975	2975	0
57	20230714	195900	236299155	2975	2975	2975	2975	0
58	20230714	195800	236299155	2975	2975	2975	2975	0
59	20230714	195700	236299155	2975	2975	2975	2975	0
60	20230714	195600	236299155	2975	2975	2975	2975	0
61	20230714	195500	236299155	2975	2975	2975	2975	0
62	20230714	195400	236299155	2975	2975	2975	2975	3003
63	20230714	195300	236299155	2975	2975	2975	2975	0
64	20230714	195200	236299155	2975	2975	2975	2975	0
65	20230714	195100	236299155	2975	2975	2975	2975	0
66	20230714	195000	236299155	2975	2975	2975	2975	0
67	20230714	194900	236299155	2975	2975	2975	2975	0
68	20230714	194800	236299155	2975	2975	2975	2975	0
69	20230714	194700	236299155	2975	2975	2975	2975	0
70	20230714	194600	236299155	2975	2975	2975	2975	0
71	20230714	194500	236299155	2975	2975	2975	2975	0
72	20230714	194400	236299155	2975	2975	2975	2975	0
73	20230714	194300	236299155	2975	2975	2975	2975	0
74	20230714	194200	236299155	2975	2975	2975	2975	0
75	20230714	194100	236299155	2975	2975	2975	2975	0
76	20230714	194000	236299155	2975	2975	2975	2975	0
77	20230714	193900	236299155	2975	2975	2975	2975	0
78	20230714	193800	236299155	2975	2975	2975	2975	0
79	20230714	193700	236299155	2975	2975	2975	2975	0
80	20230714	193600	236299155	2975	2975	2975	2975	0
81	20230714	193500	236299155	2975	2975	2975	2975	0
82	20230714	193400	236299155	2975	2975	2975	2975	0
83	20230714	193300	236299155	2975	2975	2975	2975	0
84	20230714	193200	236299155	2975	2975	2975	2975	0
85	20230714	193100	236299155	2975	2975	2975	2975	0
86	20230714	193000	236299155	2975	2975	2975	2975	0
87	20230714	192900	236299155	2975	2975	2975	2975	0
88	20230714	192800	236299155	2975	2975	2975	2975	0
89	20230714	192700	236299155	2975	2975	2975	2975	0
90	20230714	192600	236299155	2975	2975	2975	2975	0
91	20230714	192500	236299155	2975	2975	2975	2975	0
92	20230714	192400	236299155	2975	2975	2975	2975	3003
93	20230714	192300	236299155	2975	2975	2975	2975	0
94	20230714	192200	236299155	2975	2975	2975	2975	0
95	20230714	192100	236299155	2975	2975	2975	2975	0
96	20230714	192000	236299155	2975	2975	2975	2975	0
97	20230714	191900	236299155	2975	2975	2975	2975	0
98	20230714	191800	236299155	2975	2975	2975	2975	0
99	20230714	191700	236299155	2975	2975	2975	2975	0
100	20230714	191600	236299155	2975	2975	2975	2975	0
101	20230714	191500	236299155	2975	2975	2975	2975	0
102	20230714	191400	236299155	2975	2975	2975	2975	0
103	20230714	191300	236299155	2975	2975	2975	2975	0
104	20230714	191200	236299155	2975	2975	2975	2975	0
105	20230714	191100	236299155	2975	2975	2975	2975	0
106	20230714	191000	236299155	2975	2975	2975	2975	0
107	20230714	190900	236299155	2975	2975	2975	2975	0
108	20230714	190800	236299155	2975	2975	2975	2975	0
109	20230714	190700	236299155	2975	2975	2975	2975	0
110	20230714	190600	236299155	2975	2975	2975	2975	0
111	20230714	190500	236299155	2975	2975	2975	2975	0
112	20230714	190400	236299155	2975	2975	2975	2975	0
113	20230714	190300	236299155	2975	2975	2975	2975	0
114	20230714	190200	236299155	2975	2975	2975	2975	0
115	20230714	190100	236299155	2975	2975	2975	2975	0
116	20230714	190000	236299155	2975	2975	2975	2975	0
117	20230714	185900	236299155	2975	2975	2975	2975	0
118	20230714	185800	236299155	2975	2975	2975	2975	0
119	20230714	185700	236299155	2975	2975	2975	2975	0
120	20230714	185600	236299155	2975	2975	2975	2975	0
121	20230714	185500	236299155	2975	2975	2975	2975	0
122	20230714	185400	236299155	2975	2975	2975	2975	3003
123	20230714	185300	236299155	2975	2975	2975	2975	0
124	20230714	185200	236299155	2975	2975	2975	2975	0
125	20230714	185100	236299155	2975	2975	2975	2975	0
126	20230714	185000	236299155	2975	2975	2975	2975	0
127	20230714	184900	236299155	2975	2975	2975	2975	0
128	20230714	184800	236299155	2975	2975	2975	2975	0
129	20230714	184700	236299155	2975	2975	2975	2975	0
130	20230714	184600	236299155	2975	2975	2975	2975	0
131	20230714	184500	236299155	2975	2975	2975	2975	0
132	20230714	184400	236299155	2975	2975	2975	2975	0
133	20230714	184300	236299155	2975	2975	2975	2975	0
134	20230714	184200	236299155	2975	2975	2975	2975	0
135	20230714	184100	236299155	2975	2975	2975	2975	0
136	20230714	184000	236299155	2975	2975	2975	2975	0
137	20230714	183900	236299155	2975	2975	2975	2975	0
138	20230714	183800	236299155	2975	2975	2975	2975	0
139	20230714	183700	236299155	2975	2975	2975	2975	0
140	20230714	183600	236299155	2975	2975	2975	2975	0
141	20230714	183500	236299155	2975	2975	2975	2975	0
142	20230714	183400	236299155	2975	2975	2975	2975	0
143	20230714	183300	236299155	2975	2975	2975	2975	0
144	20230714	183200	236299155	2975	2975	2975	2975	0
145	20230714	183100	236299155	2975	2975	2975	2975	0
146	20230714	183000	236299155	2975	2975	2975	2975	0
147	20230714	182900	236299155	2975	2975	2975	2975	0
148	20230714	182800	236299155	2975	2975	2975	2975	0
149	20230714	182700	236299155	2975	2975	2975	2975	0
150	20230714	182600	236299155	2975	2975	2975	2975	0
151	20230714	182500	236299155	2975	2975	2975	2975	0
152	20230714	182400	236299155	2975	2975	2975	2975	3003
153	20230714	182300	236299155	2975	2975	2975	2975	0
154	20230714	182200	236299155	2975	2975	2975	2975	0
155	20230714	182100	236299155	2975	2975	2975	2975	0
156	20230714	182000	236299155	2975	2975	2975	2975	0
157	20230714	181900	236299155	2975	2975	2975	2975	0
158	20230714	181800	236299155	2975	2975	2975	2975	0
159	20230714	181700	236299155	2975	2975	2975	2975	0
160	20230714	181600	236299155	2975	2975	2975	2975	0
161	20230714	181500	236299155	2975	2975	2975	2975	0
162	20230714	181400	236299155	2975	2975	2975	2975	0
163	20230714	181300	236299155	2975	2975	2975	2975	0
164	20230714	181200	236299155	2975	2975	2975	2975	0
165	20230714	181100	236299155	2975	2975	2975	2975	0
166	20230714	181000	236299155	2975	2975	2975	2975	0
167	20230714	180900	236299155	2975	2975	2975	2975	0
168	20230714	180800	236299155	2975	2975	2975	2975	0
169	20230714	180700	236299155	2975	2975	2975	2975	0
170	20230714	180600	236299155	2975	2975	2975	2975	0
171	20230714	180500	236299155	2975	2975	2975	2975	0
172	20230714	180400	236299155	2975	2975	2975	2975	0
173	20230714	180300	236299155	2975	2975	2975	2975	0
174	20230714	180200	236299155	2975	2975	2975	2975	0
175	20230714	180100	236299155	2975	2975	2975	2975	0
176	20230714	180000	236299155	2975	2975	2975	2975	0
177	20230714	175900	236299155	2975	2975	2975	2975	0
178	20230714	175800	236299155	2975	2975	2975	2975	0
179	20230714	175700	236299155	2975	2975	2975	2975	0
180	20230714	175600	236299155	2975	2975	2975	2975	0
181	20230714	175500	236299155	2975	2975	2975	2975	0
182	20230714	175400	236299155	2975	2975	2975	2975	3003
183	20230714	175300	236299155	2975	2975	2975	2975	0
184	20230714	175200	236299155	2975	2975	2975	2975	0
185	20230714	175100	236299155	2975	2975	2975	2975	0
186	20230714	175000	236299155	2975	2975	2975	2975	0
187	20230714	174900	236299155	2975	2975	2975	2975	0
188	20230714	174800	236299155	2975	2975	2975	2975	0
189	20230714	174700	236299155	2975	2975	2975	2975	0
190	20230714	174600	236299155	2975	2975	2975	2975	0
191	20230714	174500	236299155	2975	2975	2975	2975	0
192	20230714	174400	236299155	2975	2975	2975	2975	0
193	20230714	174300	236299155	2975	2975	2975	2975	0
194	20230714	174200	236299155	2975	2975	2975	2975	0
195	20230714	174100	236299155	2975	2975	2975	2975	0
196	20230714	174000	236299155	2975	2975	2975	2975	0
197	20230714	173900	236299155	2975	2975	2975	2975	0
198	20230714	173800	236299155	2975	2975	2975	2975	0
199	20230714	173700	236299155	2975	2975	2975	2975	0
200	20230714	173600	236299155	2975	2975	2975	2975	0
201	20230714	173500	236299155	2975	2975	2975	2975	0
202	20230714	173400	236299155	2975	2975	2975	2975	0
203	20230714	173300	236299155	2975	2975	2975	2975	0
204	20230714	173200	236299155	2975	2975	2975	2975	0
205	20230714	173100	236299155	2975	2975	2975	2975	0
206	20230714	173000	236299155	2975	2975	2975	2975	0
207	20230714	172900	236299155	2975	2975	2975	2975	0
208	20230714	172800	236299155	2975	2975	2975	2975	0
209	20230714	172700	236299155	2975	2975	2975	2975	0
210	20230714	172600	236299155	2975	2975	2975	2975	0
211	20230714	172500	236299155	2975	2975	2975	2975	0
212	20230714	172400	236299155	2975	2975	2975	2975	3003
213	20230714	172300	236299155	2975	2975	2975	2975	0
214	20230714	172200	236299155	2975	2975	2975	2975	0
215	20230714	172100	236299155	2975	2975	2975	2975	0
216	20230714	172000	236299155	2975	2975	2975	2975	0
217	20230714	171900	236299155	2975	2975	2975	2975	0
218	20230714	171800	236299155	2975	2975	2975	2975	0
219	20230714	171700	236299155	2975	2975	2975	2975	0
220	20230714	171600	236299155	2975	2975	2975	2975	0
221	20230714	171500	236299155	2975	2975	2975	2975	0
222	20230714	171400	236299155	2975	2975	2975	2975	0
223	20230714	171300	236299155	2975	2975	2975	2975	0
224	20230714	171200	236299155	2975	2975	2975	2975	0
225	20230714	171100	236299155	2975	2975	2975	2975	0
226	20230714	171000	236299155	2975	2975	2975	2975	0
227	20230714	170900	236299155	2975	2975	2975	2975	0
228	20230714	170800	236299155	2975	2975	2975	2975	0
229	20230714	170700	236299155	2975	2975	2975	2975	0
230	20230714	170600	236299155	2975	2975	2975	2975	0
231	20230714	170500	236299155	2975	2975	2975	2975	0
232	20230714	170400	236299155	2975	2975	2975	2975	0
233	20230714	170300	236299155	2975	2975	2975	2975	0
234	20230714	170200	236299155	2975	2975	2975	2975	0
235	20230714	170100	236299155	2975	2975	2975	2975	0
236	20230714	170000	236299155	2975	2975	2975	2975	0
237	20230714	165900	236299155	2975	2975	2975	2975	0
238	20230714	165800	236299155	2975	2975	2975	2975	0
239	20230714	165700	236299155	2975	2975	2975	2975	0
240	20230714	165600	236299155	2975	2975	2975	2975	0
241	20230714	165500	236299155	2975	2975	2975	2975	0
242	20230714	165400	236299155	2975	2975	2975	2975	3003
243	20230714	165300	236299155	2975	2975	2975	2975	0
244	20230714	165200	236299155	2975	2975	2975	2975	0
245	20230714	165100	236299155	2975	2975	2975	2975	0
246	20230714	165000	236299155	2975	2975	2975	2975	0
247	20230714	164900	236299155	2975	2975	2975	2975	0
248	20230714	164800	236299155	2975	2975	2975	2975	0
249	20230714	164700	236299155	2975	2975	2975	2975	0
250	20230714	164600	236299155	2975	2975	2975	2975	0
251	20230714	164500	236299155	2975	2975	2975	2975	0
252	20230714	164400	236299155	2975	2975	2975	2975	0
253	20230714	164300	236299155	2975	2975	2975	2975	0
254	20230714	164200	236299155	2975	2975	2975	2975	0
255	20230714	164100	236299155	2975	2975	2975	2975	0
256	20230714	164000	236299155	2975	2975	2975	2975	0
257	20230714	163900	236299155	2975	2975	2975	2975	0
258	20230714	163800	236299155	2975	2975	2975	2975	0
259	20230714	163700	236299155	2975	2975	2975	2975	0
260	20230714	163600	236299155	2975	2975	2975	2975	0
261	20230714	163500	236299155	2975	2975	2975	2975	0
262	20230714	163400	236299155	2975	2975	2975	2975	0
263	20230714	163300	236299155	2975	2975	2975	2975	0
264	20230714	163200	236299155	2975	2975	2975	2975	0
265	20230714	163100	236299155	2975	2975	2975	2975	0
266	20230714	163000	236299155	2975	2975	2975	2975	0
267	20230714	162900	236299155	2975	2975	2975	2975	0
268	20230714	162800	236299155	2975	2975	2975	2975	0
269	20230714	162700	236299155	2975	2975	2975	2975	0
270	20230714	162600	236299155	2975	2975	2975	2975	0
271	20230714	162500	236299155	2975	2975	2975	2975	0
272	20230714	162400	236299155	2975	2975	2975	2975	3003
273	20230714	162300	236299155	2975	2975	2975	2975	0
274	20230714	162200	236299155	2975	2975	2975	2975	0
275	20230714	162100	236299155	2975	2975	2975	2975	0
276	20230714	162000	236299155	2975	2975	2975	2975	0
277	20230714	161900	236299155	2975	2975	2975	2975	0
278	20230714	161800	236299155	2975	2975	2975	2975	0
279	20230714	161700	236299155	2975	2975	2975	2975	0
280	20230714	161600	236299155	2975	2975	2975	2975	0
281	20230714	161500	236299155	2975	2975	2975	2975	0
282	20230714	161400	236299155	2975	2975	2975	2975	0
283	20230714	161300	236299155	2975	2975	2975	2975	0
284	20230714	161200	236299155	2975	2975	2975	2975	0
285	20230714	161100	236299155	2975	2975	2975	2975	0
286	20230714	161000	236299155	2975	2975	2975	2975	0
287	20230714	160900	236299155	2975	2975	2975	2975	0
288	20230714	160800	236299155	2975	2975	2975	2975	0
289	20230714	160700	236299155	2975	2975	2975	2975	0
290	20230714	160600	236299155	2975	2975	2975	2975	0
291	20230714	160500	236299155	2975	2975	2975	2975	0
292	20230714	160400	236299155	2975	2975	2975	2975	0
293	20230714	160300	236299155	2975	2975	2975	2975	0
294	20230714	160200	236299155	2975	2975	2975	2975	0
295	20230714	160100	236299155	2975	2975	2975	2975	0
296	20230714	160000	236299155	2975	2975	2975	2975	0
297	20230714	155900	236299155	2975	2975	2975	2975	0
298	20230714	155800	236299155	2975	2975	2975	2975	0
299	20230714	155700	236299155	2975	2975	2975	2975	0
300	20230714	155600	236299155	2975	2975	2975	2975	0
301	20230714	155500	236299155	2975	2975	2975	2975	0
302	20230714	155400	236299155	2975	2975	2975	2975	3003
303	20230714	155300	236299155	2975	2975	2975	2975	0
304	20230714	155200	236299155	2975	2975	2975	2975	0
305	20230714	155100	236299155	2975	2975	2975	2975	0
306	20230714	155000	236299155	2975	2975	2975	2975	0
307	20230714	154900	236299155	2975	2975	2975	2975	0
308	20230714	154800	236299155	2975	2975	2975	2975	0
309	20230714	154700	236299155	2975	2975	2975	2975	0
310	20230714	154600	236299155	2975	2975	2975	2975	0
311	20230714	154500	236299155	2975	2975	2975	2975	0
312	20230714	154400	236299155	2975	2975	2975	2975	0
313	20230714	154300	236299155	2975	2975	2975	2975	0
314	20230714	154200	236299155	2975	2975	2975	2975	0
315	20230714	154100	236299155	2975	2975	2975	2975	0
316	20230714	154000	236299155	2975	2975	2975	2975	0
317	20230714	153900	236299155	2975	2975	2975	2975	0
318	20230714	153800	236299155	2975	2975	2975	2975	0
319	20230714	153700	236299155	2975	2975	2975	2975	0
320	20230714	153600	236299155	2975	2975	2975	2975	0
321	20230714	153500	236299155	2975	2975	2975	2975	0
322	20230714	153400	236299155	2975	2975	2975	2975	0
323	20230714	153300	236299155	2975	2975	2975	2975	0
324	20230714	153200	236299155	2975	2975	2975	2975	0
325	20230714	153100	236299155	2975	2975	2975	2975	0
326	20230714	153000	236299155	2975	2975	2975	2975	3003
327	20230714	152900	227365230	2985	2985	2985	2985	0
328	20230714	152800	227365230	2985	2985	2985	2985	0
329	20230714	152700	227365230	2985	2985	2985	2985	0
330	20230714	152600	227365230	2985	2985	2985	2985	0
331	20230714	152500	227365230	2985	2985	2985	2985	0
332	20230714	152400	227365230	2985	2985	2985	2985	0
333	20230714	152300	227365230	2985	2985	2985	2985	0
334	20230714	152200	227365230	2985	2985	2985	2985	0
335	20230714	152100	227365230	2985	2985	2985	2985	0
336	20230714	152000	227365230	2985	2985	2985	2985	0
337	20230714	151900	227365230	2985	2985	2985	2980	1297
338	20230714	151800	223498685	2990	2990	2990	2990	0
339	20230714	151700	223498685	2990	2985	2990	2985	482
340	20230714	151600	222059910	2995	2995	2995	2995	0
341	20230714	151500	222059910	2995	2995	2995	2995	0
342	20230714	151400	222059910	2995	2995	2995	2995	0
343	20230714	151300	222059910	2995	2995	2995	2995	0
344	20230714	151200	222059910	2995	2995	2995	2995	2
345	20230714	151100	222053920	2985	2985	2985	2985	0
346	20230714	151000	222053920	2985	2985	2985	2985	0
347	20230714	150900	222053920	2985	2985	2985	2985	0
348	20230714	150800	222053920	2985	2990	2995	2985	14
349	20230714	150700	222012065	2985	2985	2985	2985	0
350	20230714	150600	222012065	2985	2990	2990	2985	501
351	20230714	150500	220516575	2990	2990	2990	2990	0
352	20230714	150400	220516575	2990	2990	2990	2990	600
353	20230714	150300	218722575	2995	2995	2995	2995	1
354	20230714	150200	218719580	2995	2990	2995	2990	50
355	20230714	150100	218570075	2990	2990	2990	2990	1
356	20230714	150000	218567085	2990	2990	2990	2990	50
357	20230714	145900	218417585	2995	2990	2995	2990	327
358	20230714	145800	217439850	2990	2990	2990	2990	200
359	20230714	145700	216841850	2995	2995	2995	2995	0
360	20230714	145600	216841850	2995	2990	2995	2990	1479
361	20230714	145500	212419630	2990	2980	2990	2980	2299
362	20230714	145400	205558105	2985	2985	2985	2985	0
363	20230714	145300	205558105	2985	2985	2985	2985	0
364	20230714	145200	205558105	2985	2980	2985	2980	44
365	20230714	145100	205426975	2980	2980	2980	2980	14
366	20230714	145000	205385255	2980	2980	2980	2980	102
367	20230714	144900	205081295	2970	2970	2970	2970	0
368	20230714	144800	205081295	2970	2970	2970	2970	0
369	20230714	144700	205081295	2970	2970	2970	2970	0
370	20230714	144600	205081295	2970	2970	2970	2970	0
371	20230714	144500	205081295	2970	2970	2970	2970	0
372	20230714	144400	205081295	2970	2965	2970	2965	326
373	20230714	144300	204113945	2965	2965	2965	2965	0
374	20230714	144200	204113945	2965	2965	2965	2965	0
375	20230714	144100	204113945	2965	2965	2965	2965	0
376	20230714	144000	204113945	2965	2965	2965	2965	0
377	20230714	143900	204113945	2965	2965	2965	2965	33
378	20230714	143800	204016100	2970	2970	2970	2970	0
379	20230714	143700	204016100	2970	2970	2970	2970	0
380	20230714	143600	204016100	2970	2970	2970	2970	0
381	20230714	143500	204016100	2970	2970	2970	2970	0
382	20230714	143400	204016100	2970	2970	2970	2970	0
383	20230714	143300	204016100	2970	2970	2970	2970	3
384	20230714	143200	204007190	2970	2970	2970	2970	0
385	20230714	143100	204007190	2970	2970	2970	2970	50
386	20230714	143000	203858690	2975	2975	2975	2975	0
387	20230714	142900	203858690	2975	2975	2975	2975	0
388	20230714	142800	203858690	2975	2975	2975	2975	0
389	20230714	142700	203858690	2975	2975	2975	2975	0
390	20230714	142600	203858690	2975	2975	2975	2975	0
391	20230714	142500	203858690	2975	2975	2975	2975	0
392	20230714	142400	203858690	2975	2975	2975	2975	1
393	20230714	142300	203855715	2965	2965	2965	2965	0
394	20230714	142200	203855715	2965	2965	2965	2965	0
395	20230714	142100	203855715	2965	2965	2965	2965	240
396	20230714	142000	203144115	2965	2970	2970	2965	1000
397	20230714	141900	200178990	2970	2970	2970	2970	1200
398	20230714	141800	196614990	2975	2975	2975	2975	10
399	20230714	141700	196585240	2980	2980	2980	2980	0
400	20230714	141600	196585240	2980	2980	2980	2980	200
401	20230714	141500	195989240	2980	2980	2980	2980	0
402	20230714	141400	195989240	2980	2980	2980	2980	20
403	20230714	141300	195929640	2970	2970	2970	2970	0
404	20230714	141200	195929640	2970	2970	2970	2970	0
405	20230714	141100	195929640	2970	2975	2980	2970	1341
406	20230714	141000	191943115	2980	2980	2980	2980	0
407	20230714	140900	191943115	2980	2980	2980	2980	0
408	20230714	140800	191943115	2980	2990	2990	2980	9
409	20230714	140700	191916285	2980	2980	2980	2975	2035
410	20230714	140600	185861985	2980	2980	2980	2980	660
411	20230714	140500	183895185	2980	2980	2980	2980	1821
412	20230714	140400	178468605	2990	2990	2990	2990	0
413	20230714	140300	178468605	2990	2990	2990	2990	0
414	20230714	140200	178468605	2990	2990	2990	2990	0
415	20230714	140100	178468605	2990	2990	2990	2990	1
416	20230714	140000	178465615	2980	2985	2985	2980	479
417	20230714	135900	177037440	2990	2990	2990	2990	0
418	20230714	135800	177037440	2990	2990	2990	2990	0
419	20230714	135700	177037440	2990	2990	2990	2990	0
420	20230714	135600	177037440	2990	2990	2990	2990	0
421	20230714	135500	177037440	2990	2990	2990	2990	0
422	20230714	135400	177037440	2990	2990	2990	2990	0
423	20230714	135300	177037440	2990	2990	2990	2990	0
424	20230714	135200	177037440	2990	2990	2990	2990	0
425	20230714	135100	177037440	2990	2990	2990	2990	0
426	20230714	135000	177037440	2990	2990	2990	2990	0
427	20230714	134900	177037440	2990	2990	2990	2990	2
428	20230714	134800	177031460	2985	2985	2985	2985	522
429	20230714	134700	175473290	2985	2985	2985	2985	0
430	20230714	134600	175473290	2985	2985	2985	2985	31
431	20230714	134500	175380755	2985	2985	2985	2985	500
432	20230714	134400	173888255	2985	2985	2985	2985	0
433	20230714	134300	173888255	2985	2985	2985	2985	0
434	20230714	134200	173888255	2985	2985	2985	2985	0
435	20230714	134100	173888255	2985	2985	2985	2985	0
436	20230714	134000	173888255	2985	2985	2985	2985	0
437	20230714	133900	173888255	2985	2985	2985	2985	0
438	20230714	133800	173888255	2985	2985	2985	2985	1
439	20230714	133700	173885270	2985	2985	2985	2985	1
440	20230714	133600	173882285	2980	2980	2980	2980	0
441	20230714	133500	173882285	2980	2980	2980	2980	95
442	20230714	133400	173599185	2985	2985	2985	2985	0
443	20230714	133300	173599185	2985	2985	2985	2985	0
444	20230714	133200	173599185	2985	2985	2985	2985	0
445	20230714	133100	173599185	2985	2985	2985	2985	0
446	20230714	133000	173599185	2985	2985	2985	2985	10
447	20230714	132900	173569335	2985	2985	2985	2985	30
448	20230714	132800	173479785	2985	2985	2985	2985	1200
449	20230714	132700	169897785	2985	2985	2985	2985	33
450	20230714	132600	169799280	2985	2985	2985	2985	0
451	20230714	132500	169799280	2985	2985	2985	2985	0
452	20230714	132400	169799280	2985	2985	2985	2985	0
453	20230714	132300	169799280	2985	2985	2985	2985	0
454	20230714	132200	169799280	2985	2985	2985	2985	700
455	20230714	132100	167709780	2985	2985	2985	2985	21
456	20230714	132000	167647095	2975	2980	2980	2975	390
457	20230714	131900	166486735	2980	2980	2980	2980	0
458	20230714	131800	166486735	2980	2980	2980	2980	383
459	20230714	131700	165345395	2980	2980	2980	2980	12
460	20230714	131600	165309635	2980	2980	2980	2980	45
461	20230714	131500	165175535	2985	2985	2985	2985	0
462	20230714	131400	165175535	2985	2985	2985	2985	0
463	20230714	131300	165175535	2985	2985	2985	2985	0
464	20230714	131200	165175535	2985	2985	2985	2985	0
465	20230714	131100	165175535	2985	2985	2985	2985	1
466	20230714	131000	165172550	2985	2985	2985	2985	53
467	20230714	130900	165014345	2985	2985	2985	2985	0
468	20230714	130800	165014345	2985	2985	2985	2985	0
469	20230714	130700	165014345	2985	2985	2985	2985	0
470	20230714	130600	165014345	2985	2985	2985	2985	0
471	20230714	130500	165014345	2985	2985	2985	2985	0
472	20230714	130400	165014345	2985	2985	2985	2985	0
473	20230714	130300	165014345	2985	2985	2985	2985	0
474	20230714	130200	165014345	2985	2985	2985	2985	0
475	20230714	130100	165014345	2985	2985	2985	2985	1
476	20230714	130000	165011360	2985	2980	2985	2970	1084
477	20230714	125900	161791020	2970	2975	2975	2970	1737
478	20230714	125800	156632050	2975	2975	2975	2975	4
479	20230714	125700	156620150	2975	2975	2975	2975	96
480	20230714	125600	156334550	2980	2980	2980	2980	0
481	20230714	125500	156334550	2980	2980	2980	2980	0
482	20230714	125400	156334550	2980	2980	2980	2980	20
483	20230714	125300	156274950	2980	2980	2980	2980	0
484	20230714	125200	156274950	2980	2980	2980	2980	10
485	20230714	125100	156245150	2985	2985	2985	2985	0
486	20230714	125000	156245150	2985	2985	2985	2985	0
487	20230714	124900	156245150	2985	2980	2985	2980	356
488	20230714	124800	155184255	2980	2980	2980	2980	0
489	20230714	124700	155184255	2980	2980	2980	2980	104
490	20230714	124600	154874335	2980	2980	2980	2980	0
491	20230714	124500	154874335	2980	2980	2980	2980	1000
492	20230714	124400	151894335	2980	2980	2980	2980	0
493	20230714	124300	151894335	2980	2980	2980	2980	1
494	20230714	124200	151891355	2970	2970	2970	2970	1
495	20230714	124100	151888385	2980	2980	2980	2980	0
496	20230714	124000	151888385	2980	2970	2980	2970	2770
497	20230714	123900	143661475	2980	2980	2980	2980	0
498	20230714	123800	143661475	2980	2980	2980	2980	80
499	20230714	123700	143423075	2980	2980	2980	2980	0
500	20230714	123600	143423075	2980	2980	2980	2980	0
501	20230714	123500	143423075	2980	2980	2980	2980	0
502	20230714	123400	143423075	2980	2980	2980	2980	0
503	20230714	123300	143423075	2980	2980	2980	2980	0
504	20230714	123200	143423075	2980	2980	2980	2980	0
505	20230714	123100	143423075	2980	2980	2980	2980	0
506	20230714	123000	143423075	2980	2980	2980	2980	0
507	20230714	122900	143423075	2980	2980	2980	2980	1
508	20230714	122800	143420095	2980	2975	2980	2975	131
509	20230714	122700	143030365	2975	2975	2975	2975	0
510	20230714	122600	143030365	2975	2975	2975	2975	0
511	20230714	122500	143030365	2975	2975	2975	2975	0
512	20230714	122400	143030365	2975	2975	2975	2975	0
513	20230714	122300	143030365	2975	2975	2975	2975	35
514	20230714	122200	142926240	2975	2975	2975	2975	14
515	20230714	122100	142884590	2975	2975	2975	2975	38
516	20230714	122000	142771540	2975	2975	2975	2975	72
517	20230714	121900	142557340	2975	2975	2975	2970	6
518	20230714	121800	142539500	2975	2975	2975	2975	56
519	20230714	121700	142372900	2970	2970	2970	2970	0
520	20230714	121600	142372900	2970	2970	2970	2970	0
521	20230714	121500	142372900	2970	2970	2970	2970	0
522	20230714	121400	142372900	2970	2970	2970	2970	0
523	20230714	121300	142372900	2970	2970	2970	2970	5
524	20230714	121200	142358050	2975	2975	2975	2975	0
525	20230714	121100	142358050	2975	2975	2975	2975	0
526	20230714	121000	142358050	2975	2975	2975	2975	0
527	20230714	120900	142358050	2975	2960	2975	2960	6
528	20230714	120800	142340275	2955	2955	2955	2955	154
529	20230714	120700	141885205	2960	2960	2960	2960	88
530	20230714	120600	141624725	2960	2960	2960	2960	383
531	20230714	120500	140491045	2965	2965	2965	2965	0
532	20230714	120400	140491045	2965	2965	2965	2965	0
533	20230714	120300	140491045	2965	2965	2965	2965	0
534	20230714	120200	140491045	2965	2965	2965	2965	2
535	20230714	120100	140485115	2965	2965	2965	2965	0
536	20230714	120000	140485115	2965	2965	2965	2965	0
537	20230714	115900	140485115	2965	2965	2965	2965	0
538	20230714	115800	140485115	2965	2965	2965	2965	0
539	20230714	115700	140485115	2965	2965	2965	2965	0
540	20230714	115600	140485115	2965	2965	2965	2965	0
541	20230714	115500	140485115	2965	2965	2965	2965	10
542	20230714	115400	140455465	2960	2960	2960	2960	0
543	20230714	115300	140455465	2960	2960	2960	2960	1
544	20230714	115200	140452505	2965	2965	2965	2965	0
545	20230714	115100	140452505	2965	2965	2965	2965	0
546	20230714	115000	140452505	2965	2965	2965	2965	0
547	20230714	114900	140452505	2965	2965	2965	2965	2
548	20230714	114800	140446575	2965	2965	2965	2965	2
549	20230714	114700	140440645	2965	2965	2965	2965	5
550	20230714	114600	140425820	2965	2965	2965	2965	0
551	20230714	114500	140425820	2965	2965	2965	2965	0
552	20230714	114400	140425820	2965	2965	2965	2965	0
553	20230714	114300	140425820	2965	2965	2965	2965	1
554	20230714	114200	140422855	2960	2960	2960	2960	0
555	20230714	114100	140422855	2960	2960	2960	2960	0
556	20230714	114000	140422855	2960	2960	2960	2960	7
557	20230714	113900	140402135	2965	2965	2965	2965	0
558	20230714	113800	140402135	2965	2965	2965	2965	9
559	20230714	113700	140375450	2945	2960	2960	2945	542
560	20230714	113600	138775700	2970	2970	2970	2970	0
561	20230714	113500	138775700	2970	2970	2970	2970	3
562	20230714	113400	138766790	2965	2965	2970	2965	61
563	20230714	113300	138585910	2960	2960	2960	2960	244
564	20230714	113200	137863670	2975	2975	2975	2975	0
565	20230714	113100	137863670	2975	2975	2975	2975	0
566	20230714	113000	137863670	2975	2975	2975	2975	0
567	20230714	112900	137863670	2975	2975	2975	2975	0
568	20230714	112800	137863670	2975	2975	2975	2975	0
569	20230714	112700	137863670	2975	2975	2975	2975	0
570	20230714	112600	137863670	2975	2975	2975	2975	0
571	20230714	112500	137863670	2975	2975	2975	2975	0
572	20230714	112400	137863670	2975	2965	2975	2965	1022
573	20230714	112300	134833430	2980	2980	2980	2980	0
574	20230714	112200	134833430	2980	2980	2980	2980	0
575	20230714	112100	134833430	2980	2975	2980	2975	17
576	20230714	112000	134782840	2980	2980	2980	2970	284
577	20230714	111900	133939255	2975	2975	2975	2975	108
578	20230714	111800	133617955	2975	2975	2975	2975	0
579	20230714	111700	133617955	2975	2975	2975	2975	0
580	20230714	111600	133617955	2975	2975	2975	2975	10
581	20230714	111500	133588205	2980	2980	2980	2980	0
582	20230714	111400	133588205	2980	2980	2980	2980	252
583	20230714	111300	132837245	2980	2980	2980	2980	0
584	20230714	111200	132837245	2980	2980	2980	2980	1
585	20230714	111100	132834265	2980	2980	2980	2980	6
586	20230714	111000	132816385	2975	2975	2975	2975	1
587	20230714	110900	132813410	2980	2975	2980	2975	10
588	20230714	110800	132783615	2980	2980	2980	2980	0
589	20230714	110700	132783615	2980	2980	2985	2975	49
590	20230714	110600	132637660	2975	2975	2975	2975	3
591	20230714	110500	132628735	2985	2985	2985	2985	0
592	20230714	110400	132628735	2985	2985	2985	2985	100
593	20230714	110300	132330235	2990	2980	2990	2980	1002
594	20230714	110200	129339505	2985	2980	2985	2980	90
595	20230714	110100	129071295	2985	2965	2985	2965	285
596	20230714	110000	128226190	2965	2965	2965	2965	113
597	20230714	105900	127891145	2965	2965	2965	2965	723
598	20230714	105800	125747450	2965	2960	2965	2960	2232
599	20230714	105700	119140710	2960	2945	2960	2945	2009
600	20230714	105600	113221775	2945	2945	2945	2945	0
601	20230714	105500	113221775	2945	2945	2945	2945	0
602	20230714	105400	113221775	2945	2945	2945	2945	0
603	20230714	105300	113221775	2945	2940	2945	2940	286
604	20230714	105200	112380920	2940	2940	2940	2940	1
605	20230714	105100	112377980	2930	2935	2935	2930	4109
606	20230714	105000	100321060	2935	2935	2935	2935	0
607	20230714	104900	100321060	2935	2935	2935	2935	264
608	20230714	104800	99546220	2940	2940	2940	2940	0
609	20230714	104700	99546220	2940	2940	2940	2940	0
610	20230714	104600	99546220	2940	2940	2940	2940	0
611	20230714	104500	99546220	2940	2940	2940	2940	5
612	20230714	104400	99531520	2940	2940	2940	2940	0
613	20230714	104300	99531520	2940	2940	2940	2940	0
614	20230714	104200	99531520	2940	2940	2940	2940	3
615	20230714	104100	99522700	2940	2940	2940	2940	0
616	20230714	104000	99522700	2940	2940	2940	2940	0
617	20230714	103900	99522700	2940	2940	2940	2940	101
618	20230714	103800	99225760	2935	2935	2935	2935	0
619	20230714	103700	99225760	2935	2935	2935	2935	1
620	20230714	103600	99222825	2940	2940	2940	2940	0
621	20230714	103500	99222825	2940	2940	2940	2940	0
622	20230714	103400	99222825	2940	2940	2940	2940	0
623	20230714	103300	99222825	2940	2940	2940	2940	274
624	20230714	103200	98417265	2935	2935	2935	2935	0
625	20230714	103100	98417265	2935	2935	2935	2935	0
626	20230714	103000	98417265	2935	2935	2935	2935	0
627	20230714	102900	98417265	2935	2935	2935	2935	0
628	20230714	102800	98417265	2935	2935	2935	2935	0
629	20230714	102700	98417265	2935	2935	2935	2935	0
630	20230714	102600	98417265	2935	2935	2935	2935	0
631	20230714	102500	98417265	2935	2935	2935	2935	0
632	20230714	102400	98417265	2935	2935	2935	2935	0
633	20230714	102300	98417265	2935	2935	2935	2935	0
634	20230714	102200	98417265	2935	2930	2935	2930	750
635	20230714	102100	96217190	2920	2930	2930	2920	91
636	20230714	102000	95950960	2930	2930	2930	2930	10
637	20230714	101900	95921660	2930	2930	2930	2930	2
638	20230714	101800	95915800	2930	2930	2930	2930	0
639	20230714	101700	95915800	2930	2930	2930	2930	2
640	20230714	101600	95909940	2920	2920	2920	2920	10
641	20230714	101500	95880740	2915	2930	2930	2915	5762
642	20230714	101400	79072480	2935	2935	2935	2935	0
643	20230714	101300	79072480	2935	2935	2935	2935	2
644	20230714	101200	79066610	2925	2925	2925	2925	0
645	20230714	101100	79066610	2925	2935	2935	2925	356
646	20230714	101000	78023050	2935	2935	2935	2935	3
647	20230714	100900	78014245	2940	2940	2940	2940	154
648	20230714	100800	77561485	2940	2940	2940	2940	5
649	20230714	100700	77546785	2940	2940	2940	2940	0
650	20230714	100600	77546785	2940	2940	2940	2940	0
651	20230714	100500	77546785	2940	2940	2940	2940	0
652	20230714	100400	77546785	2940	2940	2940	2940	2
653	20230714	100300	77540905	2930	2930	2930	2930	49
654	20230714	100200	77397335	2930	2930	2935	2930	192
655	20230714	100100	76834675	2925	2925	2935	2925	257
656	20230714	100000	76082450	2915	2915	2915	2915	0
657	20230714	095900	76082450	2915	2950	2950	2915	2001
658	20230714	095800	70238500	2915	2945	2945	2915	5000
659	20230714	095700	55588150	2945	2945	2945	2945	0
660	20230714	095600	55588150	2945	2945	2945	2945	13
661	20230714	095500	55549865	2945	2945	2945	2945	682
662	20230714	095400	53541375	2945	2945	2945	2945	418
663	20230714	095300	52310365	2975	2950	2975	2945	129
664	20230714	095200	51930185	2945	2945	2945	2945	0
665	20230714	095100	51930185	2945	2945	2945	2945	10
666	20230714	095000	51900735	2945	2945	2945	2945	1
667	20230714	094900	51897790	2945	2945	2945	2945	111
668	20230714	094800	51570895	2945	2950	2950	2945	62
669	20230714	094700	51388300	2945	2945	2945	2945	0
670	20230714	094600	51388300	2945	2945	2945	2945	0
671	20230714	094500	51388300	2945	2945	2945	2945	0
672	20230714	094400	51388300	2945	2950	2950	2945	101
673	20230714	094300	51090455	2950	2950	2950	2950	1000
674	20230714	094200	48140455	2950	2950	2950	2950	1
675	20230714	094100	48137505	2955	2960	2960	2955	1920
676	20230714	094000	42459605	2960	2960	2960	2960	1
677	20230714	093900	42456645	2960	2960	2960	2960	0
678	20230714	093800	42456645	2960	2985	2985	2960	252
679	20230714	093700	41709450	2985	2960	2985	2960	110
680	20230714	093600	41382350	2985	2985	2985	2960	12
681	20230714	093500	41346555	2960	2960	2960	2960	600
682	20230714	093400	39570555	2960	2985	2985	2960	1002
683	20230714	093300	36604610	2985	2970	2985	2960	461
684	20230714	093200	35237570	2970	2970	2970	2970	1
685	20230714	093100	35234600	2985	2985	2985	2985	6
686	20230714	093000	35216690	2975	2965	2975	2965	11
687	20230714	092900	35183975	2990	2965	2990	2965	3798
688	20230714	092800	23922150	2965	2975	2975	2965	3258
689	20230714	092700	14245055	2975	2975	2975	2975	0
690	20230714	092600	14245055	2975	2975	2975	2975	16
691	20230714	092500	14197455	2975	2975	2975	2975	23
692	20230714	092400	14129030	2970	2970	2970	2970	0
693	20230714	092300	14129030	2970	2975	2975	2970	201
694	20230714	092200	13531060	2975	2975	2975	2970	190
695	20230714	092100	12966725	2970	2975	2975	2970	3
696	20230714	092000	12957805	2975	2975	2975	2975	1769
697	20230714	091900	7695030	2975	2975	2975	2975	2
698	20230714	091800	7689080	2980	2980	2980	2980	717
699	20230714	091700	5552420	2980	2980	2980	2980	5
700	20230714	091600	5537520	2980	2980	2980	2980	420
701	20230714	091500	4285920	2980	2975	2980	2975	2
702	20230714	091400	4279965	2975	2975	2975	2975	0
703	20230714	091300	4279965	2975	2975	2975	2975	1
704	20230714	091200	4276990	2980	2980	2980	2980	1
705	20230714	091100	4274010	2980	2995	2995	2980	64
706	20230714	091000	4083185	2995	2995	2995	2995	0
707	20230714	090900	4083185	2995	2980	2995	2980	28
708	20230714	090800	3999715	2980	2975	2980	2975	2
709	20230714	090700	3993760	2980	2980	2980	2980	20
710	20230714	090600	3934160	2980	2980	2980	2980	0
711	20230714	090500	3934160	2980	2980	2980	2980	30
712	20230714	090400	3844760	2975	2970	2975	2970	78
713	20230714	090300	3612910	2970	2970	2970	2970	1
714	20230714	090200	3609940	2970	2970	2970	2970	256
715	20230714	090100	2849620	2970	2970	2970	2970	29
716	20230714	090000	2763490	2970	2965	2970	2965	932