KissMeData/126560/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	200500	460132550	2950	2950	2950	2950	3205
3	20230714	200400	460132550	2950	2950	2950	2950	0
4	20230714	200300	460132550	2950	2950	2950	2950	0
5	20230714	200200	460132550	2950	2950	2950	2950	0
6	20230714	200100	460132550	2950	2950	2950	2950	0
7	20230714	200000	460132550	2950	2950	2950	2950	0
8	20230714	195900	460132550	2950	2950	2950	2950	0
9	20230714	195800	460132550	2950	2950	2950	2950	0
10	20230714	195700	460132550	2950	2950	2950	2950	0
11	20230714	195600	460132550	2950	2950	2950	2950	0
12	20230714	195500	460132550	2950	2950	2950	2950	0
13	20230714	195400	460132550	2950	2950	2950	2950	0
14	20230714	195300	460132550	2950	2950	2950	2950	0
15	20230714	195200	460132550	2950	2950	2950	2950	0
16	20230714	195100	460132550	2950	2950	2950	2950	0
17	20230714	195000	460132550	2950	2950	2950	2950	0
18	20230714	194900	460132550	2950	2950	2950	2950	0
19	20230714	194800	460132550	2950	2950	2950	2950	0
20	20230714	194700	460132550	2950	2950	2950	2950	0
21	20230714	194600	460132550	2950	2950	2950	2950	0
22	20230714	194500	460132550	2950	2950	2950	2950	0
23	20230714	194400	460132550	2950	2950	2950	2950	0
24	20230714	194300	460132550	2950	2950	2950	2950	0
25	20230714	194200	460132550	2950	2950	2950	2950	0
26	20230714	194100	460132550	2950	2950	2950	2950	0
27	20230714	194000	460132550	2950	2950	2950	2950	0
28	20230714	193900	460132550	2950	2950	2950	2950	0
29	20230714	193800	460132550	2950	2950	2950	2950	0
30	20230714	193700	460132550	2950	2950	2950	2950	0
31	20230714	193600	460132550	2950	2950	2950	2950	0
32	20230714	193500	460132550	2950	2950	2950	2950	3205
33	20230714	193400	460132550	2950	2950	2950	2950	0
34	20230714	193300	460132550	2950	2950	2950	2950	0
35	20230714	193200	460132550	2950	2950	2950	2950	0
36	20230714	193100	460132550	2950	2950	2950	2950	0
37	20230714	193000	460132550	2950	2950	2950	2950	0
38	20230714	192900	460132550	2950	2950	2950	2950	0
39	20230714	192800	460132550	2950	2950	2950	2950	0
40	20230714	192700	460132550	2950	2950	2950	2950	0
41	20230714	192600	460132550	2950	2950	2950	2950	0
42	20230714	192500	460132550	2950	2950	2950	2950	0
43	20230714	192400	460132550	2950	2950	2950	2950	0
44	20230714	192300	460132550	2950	2950	2950	2950	0
45	20230714	192200	460132550	2950	2950	2950	2950	0
46	20230714	192100	460132550	2950	2950	2950	2950	0
47	20230714	192000	460132550	2950	2950	2950	2950	0
48	20230714	191900	460132550	2950	2950	2950	2950	0
49	20230714	191800	460132550	2950	2950	2950	2950	0
50	20230714	191700	460132550	2950	2950	2950	2950	0
51	20230714	191600	460132550	2950	2950	2950	2950	0
52	20230714	191500	460132550	2950	2950	2950	2950	0
53	20230714	191400	460132550	2950	2950	2950	2950	0
54	20230714	191300	460132550	2950	2950	2950	2950	0
55	20230714	191200	460132550	2950	2950	2950	2950	0
56	20230714	191100	460132550	2950	2950	2950	2950	0
57	20230714	191000	460132550	2950	2950	2950	2950	0
58	20230714	190900	460132550	2950	2950	2950	2950	0
59	20230714	190800	460132550	2950	2950	2950	2950	0
60	20230714	190700	460132550	2950	2950	2950	2950	0
61	20230714	190600	460132550	2950	2950	2950	2950	0
62	20230714	190500	460132550	2950	2950	2950	2950	3205
63	20230714	190400	460132550	2950	2950	2950	2950	0
64	20230714	190300	460132550	2950	2950	2950	2950	0
65	20230714	190200	460132550	2950	2950	2950	2950	0
66	20230714	190100	460132550	2950	2950	2950	2950	0
67	20230714	190000	460132550	2950	2950	2950	2950	0
68	20230714	185900	460132550	2950	2950	2950	2950	0
69	20230714	185800	460132550	2950	2950	2950	2950	0
70	20230714	185700	460132550	2950	2950	2950	2950	0
71	20230714	185600	460132550	2950	2950	2950	2950	0
72	20230714	185500	460132550	2950	2950	2950	2950	0
73	20230714	185400	460132550	2950	2950	2950	2950	0
74	20230714	185300	460132550	2950	2950	2950	2950	0
75	20230714	185200	460132550	2950	2950	2950	2950	0
76	20230714	185100	460132550	2950	2950	2950	2950	0
77	20230714	185000	460132550	2950	2950	2950	2950	0
78	20230714	184900	460132550	2950	2950	2950	2950	0
79	20230714	184800	460132550	2950	2950	2950	2950	0
80	20230714	184700	460132550	2950	2950	2950	2950	0
81	20230714	184600	460132550	2950	2950	2950	2950	0
82	20230714	184500	460132550	2950	2950	2950	2950	0
83	20230714	184400	460132550	2950	2950	2950	2950	0
84	20230714	184300	460132550	2950	2950	2950	2950	0
85	20230714	184200	460132550	2950	2950	2950	2950	0
86	20230714	184100	460132550	2950	2950	2950	2950	0
87	20230714	184000	460132550	2950	2950	2950	2950	0
88	20230714	183900	460132550	2950	2950	2950	2950	0
89	20230714	183800	460132550	2950	2950	2950	2950	0
90	20230714	183700	460132550	2950	2950	2950	2950	0
91	20230714	183600	460132550	2950	2950	2950	2950	0
92	20230714	183500	460132550	2950	2950	2950	2950	3205
93	20230714	183400	460132550	2950	2950	2950	2950	0
94	20230714	183300	460132550	2950	2950	2950	2950	0
95	20230714	183200	460132550	2950	2950	2950	2950	0
96	20230714	183100	460132550	2950	2950	2950	2950	0
97	20230714	183000	460132550	2950	2950	2950	2950	0
98	20230714	182900	460132550	2950	2950	2950	2950	0
99	20230714	182800	460132550	2950	2950	2950	2950	0
100	20230714	182700	460132550	2950	2950	2950	2950	0
101	20230714	182600	460132550	2950	2950	2950	2950	0
102	20230714	182500	460132550	2950	2950	2950	2950	0
103	20230714	182400	460132550	2950	2950	2950	2950	0
104	20230714	182300	460132550	2950	2950	2950	2950	0
105	20230714	182200	460132550	2950	2950	2950	2950	0
106	20230714	182100	460132550	2950	2950	2950	2950	0
107	20230714	182000	460132550	2950	2950	2950	2950	0
108	20230714	181900	460132550	2950	2950	2950	2950	0
109	20230714	181800	460132550	2950	2950	2950	2950	0
110	20230714	181700	460132550	2950	2950	2950	2950	0
111	20230714	181600	460132550	2950	2950	2950	2950	0
112	20230714	181500	460132550	2950	2950	2950	2950	0
113	20230714	181400	460132550	2950	2950	2950	2950	0
114	20230714	181300	460132550	2950	2950	2950	2950	0
115	20230714	181200	460132550	2950	2950	2950	2950	0
116	20230714	181100	460132550	2950	2950	2950	2950	0
117	20230714	181000	460132550	2950	2950	2950	2950	0
118	20230714	180900	460132550	2950	2950	2950	2950	0
119	20230714	180800	460132550	2950	2950	2950	2950	0
120	20230714	180700	460132550	2950	2950	2950	2950	0
121	20230714	180600	460132550	2950	2950	2950	2950	0
122	20230714	180500	460132550	2950	2950	2950	2950	3205
123	20230714	180400	460132550	2950	2950	2950	2950	0
124	20230714	180300	460132550	2950	2950	2950	2950	0
125	20230714	180200	460132550	2950	2950	2950	2950	0
126	20230714	180100	460132550	2950	2950	2950	2950	0
127	20230714	180000	460132550	2950	2950	2950	2950	0
128	20230714	175900	460132550	2950	2950	2950	2950	0
129	20230714	175800	460132550	2950	2950	2950	2950	0
130	20230714	175700	460132550	2950	2950	2950	2950	0
131	20230714	175600	460132550	2950	2950	2950	2950	0
132	20230714	175500	460132550	2950	2950	2950	2950	0
133	20230714	175400	460132550	2950	2950	2950	2950	0
134	20230714	175300	460132550	2950	2950	2950	2950	0
135	20230714	175200	460132550	2950	2950	2950	2950	0
136	20230714	175100	460132550	2950	2950	2950	2950	0
137	20230714	175000	460132550	2950	2950	2950	2950	0
138	20230714	174900	460132550	2950	2950	2950	2950	0
139	20230714	174800	460132550	2950	2950	2950	2950	0
140	20230714	174700	460132550	2950	2950	2950	2950	0
141	20230714	174600	460132550	2950	2950	2950	2950	0
142	20230714	174500	460132550	2950	2950	2950	2950	0
143	20230714	174400	460132550	2950	2950	2950	2950	0
144	20230714	174300	460132550	2950	2950	2950	2950	0
145	20230714	174200	460132550	2950	2950	2950	2950	0
146	20230714	174100	460132550	2950	2950	2950	2950	0
147	20230714	174000	460132550	2950	2950	2950	2950	0
148	20230714	173900	460132550	2950	2950	2950	2950	0
149	20230714	173800	460132550	2950	2950	2950	2950	0
150	20230714	173700	460132550	2950	2950	2950	2950	0
151	20230714	173600	460132550	2950	2950	2950	2950	0
152	20230714	173500	460132550	2950	2950	2950	2950	3205
153	20230714	173400	460132550	2950	2950	2950	2950	0
154	20230714	173300	460132550	2950	2950	2950	2950	0
155	20230714	173200	460132550	2950	2950	2950	2950	0
156	20230714	173100	460132550	2950	2950	2950	2950	0
157	20230714	173000	460132550	2950	2950	2950	2950	0
158	20230714	172900	460132550	2950	2950	2950	2950	0
159	20230714	172800	460132550	2950	2950	2950	2950	0
160	20230714	172700	460132550	2950	2950	2950	2950	0
161	20230714	172600	460132550	2950	2950	2950	2950	0
162	20230714	172500	460132550	2950	2950	2950	2950	0
163	20230714	172400	460132550	2950	2950	2950	2950	0
164	20230714	172300	460132550	2950	2950	2950	2950	0
165	20230714	172200	460132550	2950	2950	2950	2950	0
166	20230714	172100	460132550	2950	2950	2950	2950	0
167	20230714	172000	460132550	2950	2950	2950	2950	0
168	20230714	171900	460132550	2950	2950	2950	2950	0
169	20230714	171800	460132550	2950	2950	2950	2950	0
170	20230714	171700	460132550	2950	2950	2950	2950	0
171	20230714	171600	460132550	2950	2950	2950	2950	0
172	20230714	171500	460132550	2950	2950	2950	2950	0
173	20230714	171400	460132550	2950	2950	2950	2950	0
174	20230714	171300	460132550	2950	2950	2950	2950	0
175	20230714	171200	460132550	2950	2950	2950	2950	0
176	20230714	171100	460132550	2950	2950	2950	2950	0
177	20230714	171000	460132550	2950	2950	2950	2950	0
178	20230714	170900	460132550	2950	2950	2950	2950	0
179	20230714	170800	460132550	2950	2950	2950	2950	0
180	20230714	170700	460132550	2950	2950	2950	2950	0
181	20230714	170600	460132550	2950	2950	2950	2950	0
182	20230714	170500	460132550	2950	2950	2950	2950	3205
183	20230714	170400	460132550	2950	2950	2950	2950	0
184	20230714	170300	460132550	2950	2950	2950	2950	0
185	20230714	170200	460132550	2950	2950	2950	2950	0
186	20230714	170100	460132550	2950	2950	2950	2950	0
187	20230714	170000	460132550	2950	2950	2950	2950	0
188	20230714	165900	460132550	2950	2950	2950	2950	0
189	20230714	165800	460132550	2950	2950	2950	2950	0
190	20230714	165700	460132550	2950	2950	2950	2950	0
191	20230714	165600	460132550	2950	2950	2950	2950	0
192	20230714	165500	460132550	2950	2950	2950	2950	0
193	20230714	165400	460132550	2950	2950	2950	2950	0
194	20230714	165300	460132550	2950	2950	2950	2950	0
195	20230714	165200	460132550	2950	2950	2950	2950	0
196	20230714	165100	460132550	2950	2950	2950	2950	0
197	20230714	165000	460132550	2950	2950	2950	2950	0
198	20230714	164900	460132550	2950	2950	2950	2950	0
199	20230714	164800	460132550	2950	2950	2950	2950	0
200	20230714	164700	460132550	2950	2950	2950	2950	0
201	20230714	164600	460132550	2950	2950	2950	2950	0
202	20230714	164500	460132550	2950	2950	2950	2950	0
203	20230714	164400	460132550	2950	2950	2950	2950	0
204	20230714	164300	460132550	2950	2950	2950	2950	0
205	20230714	164200	460132550	2950	2950	2950	2950	0
206	20230714	164100	460132550	2950	2950	2950	2950	0
207	20230714	164000	460132550	2950	2950	2950	2950	0
208	20230714	163900	460132550	2950	2950	2950	2950	0
209	20230714	163800	460132550	2950	2950	2950	2950	0
210	20230714	163700	460132550	2950	2950	2950	2950	0
211	20230714	163600	460132550	2950	2950	2950	2950	0
212	20230714	163500	460132550	2950	2950	2950	2950	3205
213	20230714	163400	460132550	2950	2950	2950	2950	0
214	20230714	163300	460132550	2950	2950	2950	2950	0
215	20230714	163200	460132550	2950	2950	2950	2950	0
216	20230714	163100	460132550	2950	2950	2950	2950	0
217	20230714	163000	460132550	2950	2950	2950	2950	0
218	20230714	162900	460132550	2950	2950	2950	2950	0
219	20230714	162800	460132550	2950	2950	2950	2950	0
220	20230714	162700	460132550	2950	2950	2950	2950	0
221	20230714	162600	460132550	2950	2950	2950	2950	0
222	20230714	162500	460132550	2950	2950	2950	2950	0
223	20230714	162400	460132550	2950	2950	2950	2950	0
224	20230714	162300	460132550	2950	2950	2950	2950	0
225	20230714	162200	460132550	2950	2950	2950	2950	0
226	20230714	162100	460132550	2950	2950	2950	2950	0
227	20230714	162000	460132550	2950	2950	2950	2950	0
228	20230714	161900	460132550	2950	2950	2950	2950	0
229	20230714	161800	460132550	2950	2950	2950	2950	0
230	20230714	161700	460132550	2950	2950	2950	2950	0
231	20230714	161600	460132550	2950	2950	2950	2950	0
232	20230714	161500	460132550	2950	2950	2950	2950	0
233	20230714	161400	460132550	2950	2950	2950	2950	0
234	20230714	161300	460132550	2950	2950	2950	2950	0
235	20230714	161200	460132550	2950	2950	2950	2950	0
236	20230714	161100	460132550	2950	2950	2950	2950	0
237	20230714	161000	460132550	2950	2950	2950	2950	0
238	20230714	160900	460132550	2950	2950	2950	2950	0
239	20230714	160800	460132550	2950	2950	2950	2950	0
240	20230714	160700	460132550	2950	2950	2950	2950	0
241	20230714	160600	460132550	2950	2950	2950	2950	0
242	20230714	160500	460132550	2950	2950	2950	2950	3205
243	20230714	160400	460132550	2950	2950	2950	2950	0
244	20230714	160300	460132550	2950	2950	2950	2950	0
245	20230714	160200	460132550	2950	2950	2950	2950	0
246	20230714	160100	460132550	2950	2950	2950	2950	0
247	20230714	160000	460132550	2950	2950	2950	2950	0
248	20230714	155900	460132550	2950	2950	2950	2950	0
249	20230714	155800	460132550	2950	2950	2950	2950	0
250	20230714	155700	460132550	2950	2950	2950	2950	0
251	20230714	155600	460132550	2950	2950	2950	2950	0
252	20230714	155500	460132550	2950	2950	2950	2950	0
253	20230714	155400	460132550	2950	2950	2950	2950	0
254	20230714	155300	460132550	2950	2950	2950	2950	0
255	20230714	155200	460132550	2950	2950	2950	2950	0
256	20230714	155100	460132550	2950	2950	2950	2950	0
257	20230714	155000	460132550	2950	2950	2950	2950	0
258	20230714	154900	460132550	2950	2950	2950	2950	0
259	20230714	154800	460132550	2950	2950	2950	2950	0
260	20230714	154700	460132550	2950	2950	2950	2950	0
261	20230714	154600	460132550	2950	2950	2950	2950	0
262	20230714	154500	460132550	2950	2950	2950	2950	0
263	20230714	154400	460132550	2950	2950	2950	2950	0
264	20230714	154300	460132550	2950	2950	2950	2950	0
265	20230714	154200	460132550	2950	2950	2950	2950	0
266	20230714	154100	460132550	2950	2950	2950	2950	0
267	20230714	154000	460132550	2950	2950	2950	2950	0
268	20230714	153900	460132550	2950	2950	2950	2950	0
269	20230714	153800	460132550	2950	2950	2950	2950	0
270	20230714	153700	460132550	2950	2950	2950	2950	0
271	20230714	153600	460132550	2950	2950	2950	2950	0
272	20230714	153500	460132550	2950	2950	2950	2950	3205
273	20230714	153400	460132550	2950	2950	2950	2950	0
274	20230714	153300	460132550	2950	2950	2950	2950	0
275	20230714	153200	460132550	2950	2950	2950	2950	0
276	20230714	153100	460132550	2950	2950	2950	2950	0
277	20230714	153000	460132550	2950	2950	2950	2950	3205
278	20230714	152900	450677800	2940	2940	2940	2940	0
279	20230714	152800	450677800	2940	2940	2940	2940	0
280	20230714	152700	450677800	2940	2940	2940	2940	0
281	20230714	152600	450677800	2940	2940	2940	2940	0
282	20230714	152500	450677800	2940	2940	2940	2940	0
283	20230714	152400	450677800	2940	2940	2940	2940	0
284	20230714	152300	450677800	2940	2940	2940	2940	0
285	20230714	152200	450677800	2940	2940	2940	2940	0
286	20230714	152100	450677800	2940	2940	2940	2940	0
287	20230714	152000	450677800	2940	2940	2940	2940	0
288	20230714	151900	450677800	2940	2940	2940	2940	316
289	20230714	151800	449748760	2940	2940	2940	2940	349
290	20230714	151700	448722700	2940	2940	2940	2940	110
291	20230714	151600	448399300	2940	2940	2940	2940	236
292	20230714	151500	447705460	2940	2940	2940	2940	107
293	20230714	151400	447390880	2940	2940	2940	2940	100
294	20230714	151300	447096880	2935	2935	2935	2935	470
295	20230714	151200	445717430	2935	2930	2935	2930	2065
296	20230714	151100	439666655	2940	2940	2940	2940	0
297	20230714	151000	439666655	2940	2940	2940	2940	763
298	20230714	150900	437423435	2940	2940	2940	2940	0
299	20230714	150800	437423435	2940	2940	2940	2940	66
300	20230714	150700	437229395	2940	2940	2940	2940	1969
301	20230714	150600	431440535	2940	2940	2940	2940	0
302	20230714	150500	431440535	2940	2940	2940	2940	61
303	20230714	150400	431261195	2935	2935	2935	2935	859
304	20230714	150300	428740030	2935	2940	2940	2935	902
305	20230714	150200	426089655	2940	2940	2940	2940	60
306	20230714	150100	425913255	2940	2940	2940	2940	0
307	20230714	150000	425913255	2940	2940	2940	2940	60
308	20230714	145900	425736855	2940	2940	2940	2940	261
309	20230714	145800	424969515	2940	2940	2940	2940	0
310	20230714	145700	424969515	2940	2935	2940	2935	1632
311	20230714	145600	420179300	2930	2930	2930	2930	43
312	20230714	145500	420053310	2935	2935	2935	2935	86
313	20230714	145400	419800900	2935	2935	2935	2935	52
314	20230714	145300	419648280	2935	2935	2935	2935	681
315	20230714	145200	417649545	2935	2935	2935	2930	285
316	20230714	145100	416814175	2935	2935	2935	2935	294
317	20230714	145000	415951285	2935	2935	2935	2935	601
318	20230714	144900	414187350	2935	2935	2935	2935	61
319	20230714	144800	414008315	2935	2935	2935	2935	1
320	20230714	144700	414005380	2935	2935	2935	2935	61
321	20230714	144600	413826345	2935	2935	2935	2935	62
322	20230714	144500	413644375	2935	2935	2935	2935	1
323	20230714	144400	413641440	2935	2935	2935	2935	60
324	20230714	144300	413465340	2935	2935	2935	2935	61
325	20230714	144200	413286305	2935	2935	2935	2935	416
326	20230714	144100	412065345	2935	2940	2940	2935	812
327	20230714	144000	409681065	2940	2940	2940	2940	50
328	20230714	143900	409534065	2940	2940	2940	2940	263
329	20230714	143800	408760845	2940	2940	2940	2940	197
330	20230714	143700	408181665	2940	2940	2940	2940	0
331	20230714	143600	408181665	2940	2940	2940	2940	62
332	20230714	143500	407999385	2935	2935	2935	2935	1083
333	20230714	143400	404820780	2935	2935	2935	2935	59
334	20230714	143300	404647615	2935	2935	2935	2935	108
335	20230714	143200	404330635	2935	2935	2935	2935	1
336	20230714	143100	404327700	2935	2930	2935	2930	2013
337	20230714	143000	398429345	2935	2935	2935	2935	68
338	20230714	142900	398229765	2930	2935	2935	2930	9
339	20230714	142800	398203390	2935	2935	2935	2935	54
340	20230714	142700	398044900	2935	2935	2935	2935	1
341	20230714	142600	398041965	2935	2935	2935	2935	67
342	20230714	142500	397845320	2930	2930	2935	2930	1754
343	20230714	142400	392705830	2935	2935	2935	2935	1
344	20230714	142300	392702895	2935	2935	2935	2935	64
345	20230714	142200	392515055	2935	2935	2935	2935	58
346	20230714	142100	392344825	2935	2935	2935	2935	1
347	20230714	142000	392341890	2935	2930	2935	2930	976
348	20230714	141900	389481875	2935	2935	2935	2935	1
349	20230714	141800	389478940	2935	2935	2935	2935	54
350	20230714	141700	389320450	2935	2930	2935	2930	2063
351	20230714	141600	383275545	2930	2930	2930	2930	0
352	20230714	141500	383275545	2930	2935	2935	2930	3176
353	20230714	141400	373969580	2935	2935	2935	2935	165
354	20230714	141300	373485305	2935	2935	2935	2935	791
355	20230714	141200	371163720	2935	2940	2940	2935	558
356	20230714	141100	369525700	2940	2940	2940	2940	0
357	20230714	141000	369525700	2940	2935	2940	2935	1129
358	20230714	140900	366210780	2935	2940	2940	2935	4694
359	20230714	140800	352414185	2940	2940	2940	2940	5
360	20230714	140700	352399485	2940	2940	2940	2940	61
361	20230714	140600	352220145	2940	2940	2940	2940	0
362	20230714	140500	352220145	2940	2940	2940	2940	59
363	20230714	140400	352046685	2940	2940	2940	2940	69
364	20230714	140300	351843825	2940	2940	2940	2940	0
365	20230714	140200	351843825	2940	2940	2940	2940	151
366	20230714	140100	351399885	2940	2940	2940	2940	72
367	20230714	140000	351188205	2940	2940	2940	2940	0
368	20230714	135900	351188205	2940	2945	2945	2940	639
369	20230714	135800	349309305	2945	2945	2945	2945	0
370	20230714	135700	349309305	2945	2945	2945	2945	60
371	20230714	135600	349132605	2945	2945	2945	2945	8
372	20230714	135500	349109045	2945	2945	2945	2945	315
373	20230714	135400	348181370	2945	2945	2945	2945	0
374	20230714	135300	348181370	2945	2945	2945	2945	0
375	20230714	135200	348181370	2945	2945	2945	2945	1050
376	20230714	135100	345089120	2950	2950	2950	2950	0
377	20230714	135000	345089120	2950	2950	2950	2950	0
378	20230714	134900	345089120	2950	2945	2950	2945	547
379	20230714	134800	343478195	2950	2950	2950	2950	0
380	20230714	134700	343478195	2950	2940	2950	2940	73
381	20230714	134600	343263525	2945	2940	2945	2940	4712
382	20230714	134500	329406310	2940	2940	2940	2940	200
383	20230714	134400	328818310	2940	2940	2940	2940	527
384	20230714	134300	327268930	2940	2940	2940	2940	0
385	20230714	134200	327268930	2940	2940	2940	2940	10
386	20230714	134100	327239530	2940	2940	2940	2940	0
387	20230714	134000	327239530	2940	2940	2940	2940	100
388	20230714	133900	326945530	2940	2940	2940	2940	0
389	20230714	133800	326945530	2940	2940	2940	2940	0
390	20230714	133700	326945530	2940	2940	2940	2940	1700
391	20230714	133600	321947530	2940	2940	2940	2940	0
392	20230714	133500	321947530	2940	2940	2940	2940	0
393	20230714	133400	321947530	2940	2940	2940	2940	0
394	20230714	133300	321947530	2940	2940	2940	2940	0
395	20230714	133200	321947530	2940	2940	2940	2940	0
396	20230714	133100	321947530	2940	2940	2940	2940	0
397	20230714	133000	321947530	2940	2940	2940	2940	0
398	20230714	132900	321947530	2940	2940	2940	2940	0
399	20230714	132800	321947530	2940	2940	2940	2940	0
400	20230714	132700	321947530	2940	2940	2940	2940	0
401	20230714	132600	321947530	2940	2940	2940	2940	550
402	20230714	132500	320330530	2935	2935	2935	2935	240
403	20230714	132400	319626130	2935	2935	2935	2935	18
404	20230714	132300	319573300	2940	2940	2940	2940	1
405	20230714	132200	319570360	2940	2940	2940	2940	0
406	20230714	132100	319570360	2940	2940	2940	2940	0
407	20230714	132000	319570360	2940	2940	2940	2940	0
408	20230714	131900	319570360	2940	2940	2940	2940	0
409	20230714	131800	319570360	2940	2940	2940	2940	100
410	20230714	131700	319276360	2940	2940	2940	2940	0
411	20230714	131600	319276360	2940	2940	2940	2940	0
412	20230714	131500	319276360	2940	2940	2940	2940	0
413	20230714	131400	319276360	2940	2940	2940	2940	0
414	20230714	131300	319276360	2940	2940	2940	2940	0
415	20230714	131200	319276360	2940	2940	2940	2940	0
416	20230714	131100	319276360	2940	2935	2940	2935	110
417	20230714	131000	318953495	2940	2940	2940	2940	723
418	20230714	130900	316827875	2935	2935	2935	2935	182
419	20230714	130800	316293705	2935	2935	2935	2935	12
420	20230714	130700	316258485	2935	2935	2935	2935	3228
421	20230714	130600	306784305	2930	2930	2930	2930	0
422	20230714	130500	306784305	2930	2930	2930	2930	3
423	20230714	130400	306775515	2935	2935	2935	2935	1
424	20230714	130300	306772580	2935	2935	2935	2935	6
425	20230714	130200	306754970	2935	2935	2935	2935	1
426	20230714	130100	306752035	2935	2935	2935	2935	1
427	20230714	130000	306749100	2935	2935	2935	2935	1
428	20230714	125900	306746165	2935	2935	2935	2935	1
429	20230714	125800	306743230	2935	2935	2935	2935	67
430	20230714	125700	306546585	2935	2935	2935	2935	0
431	20230714	125600	306546585	2935	2935	2935	2935	16
432	20230714	125500	306499625	2940	2940	2940	2940	0
433	20230714	125400	306499625	2940	2940	2940	2940	0
434	20230714	125300	306499625	2940	2940	2940	2940	0
435	20230714	125200	306499625	2940	2940	2940	2940	1
436	20230714	125100	306496685	2940	2940	2940	2940	0
437	20230714	125000	306496685	2940	2940	2940	2940	492
438	20230714	124900	305050205	2940	2940	2940	2940	2
439	20230714	124800	305044325	2935	2935	2935	2935	0
440	20230714	124700	305044325	2935	2935	2935	2935	510
441	20230714	124600	303547475	2935	2935	2935	2935	717
442	20230714	124500	301443080	2935	2935	2935	2935	16
443	20230714	124400	301396120	2935	2935	2935	2930	158
444	20230714	124300	300932395	2935	2935	2935	2935	0
445	20230714	124200	300932395	2935	2935	2935	2935	459
446	20230714	124100	299585230	2935	2935	2935	2935	1
447	20230714	124000	299582295	2935	2935	2935	2935	1
448	20230714	123900	299579360	2935	2935	2935	2935	68
449	20230714	123800	299379780	2935	2935	2935	2935	51
450	20230714	123700	299230095	2935	2930	2935	2930	152
451	20230714	123600	298784225	2935	2935	2935	2935	1
452	20230714	123500	298781290	2935	2935	2935	2935	111
453	20230714	123400	298455505	2935	2935	2935	2935	6
454	20230714	123300	298437895	2930	2930	2930	2930	1
455	20230714	123200	298434965	2935	2935	2935	2935	1
456	20230714	123100	298432030	2935	2930	2935	2930	130
457	20230714	123000	298050580	2935	2935	2935	2935	1
458	20230714	122900	298047645	2935	2935	2935	2935	111
459	20230714	122800	297721860	2930	2930	2930	2930	90
460	20230714	122700	297458160	2930	2930	2930	2930	0
461	20230714	122600	297458160	2930	2935	2935	2930	21
462	20230714	122500	297396625	2935	2935	2935	2935	2
463	20230714	122400	297390755	2935	2935	2935	2935	0
464	20230714	122300	297390755	2935	2935	2935	2935	3
465	20230714	122200	297381950	2930	2930	2930	2930	2283
466	20230714	122100	290692760	2935	2935	2935	2935	1
467	20230714	122000	290689825	2935	2940	2940	2935	246
468	20230714	121900	289967220	2940	2940	2940	2940	0
469	20230714	121800	289967220	2940	2940	2940	2940	100
470	20230714	121700	289673220	2940	2940	2940	2940	0
471	20230714	121600	289673220	2940	2940	2940	2940	5
472	20230714	121500	289658520	2935	2935	2935	2935	0
473	20230714	121400	289658520	2935	2935	2935	2935	668
474	20230714	121300	287697940	2930	2930	2930	2930	800
475	20230714	121200	285353940	2930	2930	2930	2930	250
476	20230714	121100	284621440	2940	2935	2940	2935	1314
477	20230714	121000	280764840	2935	2935	2935	2935	3
478	20230714	120900	280756035	2930	2930	2930	2930	4882
479	20230714	120800	266451775	2930	2930	2930	2930	0
480	20230714	120700	266451775	2930	2935	2935	2930	201
481	20230714	120600	265862840	2935	2935	2935	2935	1
482	20230714	120500	265859905	2935	2935	2935	2935	1
483	20230714	120400	265856970	2935	2935	2935	2935	1
484	20230714	120300	265854035	2935	2935	2935	2930	2101
485	20230714	120200	259697600	2935	2935	2935	2935	0
486	20230714	120100	259697600	2935	2935	2935	2935	1
487	20230714	120000	259694665	2935	2935	2935	2935	4
488	20230714	115900	259682925	2935	2935	2935	2935	0
489	20230714	115800	259682925	2935	2935	2935	2935	0
490	20230714	115700	259682925	2935	2935	2935	2935	2391
491	20230714	115600	252665340	2930	2930	2930	2930	0
492	20230714	115500	252665340	2930	2930	2930	2930	800
493	20230714	115400	250321340	2930	2935	2935	2930	701
494	20230714	115300	248266405	2935	2935	2935	2935	1
495	20230714	115200	248263470	2935	2935	2935	2935	1
496	20230714	115100	248260535	2935	2935	2935	2935	2
497	20230714	115000	248254665	2930	2930	2930	2930	0
498	20230714	114900	248254665	2930	2930	2930	2930	0
499	20230714	114800	248254665	2930	2935	2935	2930	1031
500	20230714	114700	245233830	2935	2935	2935	2935	201
501	20230714	114600	244643895	2930	2935	2935	2930	800
502	20230714	114500	242296895	2930	2930	2930	2930	0
503	20230714	114400	242296895	2930	2930	2930	2930	0
504	20230714	114300	242296895	2930	2935	2935	2930	582
505	20230714	114200	240591630	2935	2935	2935	2935	1
506	20230714	114100	240588695	2935	2935	2935	2935	1
507	20230714	114000	240585760	2935	2935	2935	2935	0
508	20230714	113900	240585760	2935	2935	2935	2935	1
509	20230714	113800	240582825	2935	2935	2935	2935	1
510	20230714	113700	240579890	2935	2935	2935	2935	404
511	20230714	113600	239394150	2935	2935	2935	2935	238
512	20230714	113500	238695620	2935	2935	2935	2935	3500
513	20230714	113400	228423120	2940	2940	2940	2940	0
514	20230714	113300	228423120	2940	2940	2940	2940	0
515	20230714	113200	228423120	2940	2940	2940	2940	495
516	20230714	113100	226967820	2940	2940	2940	2940	347
517	20230714	113000	225947640	2940	2940	2940	2940	12
518	20230714	112900	225912360	2940	2945	2945	2940	5429
519	20230714	112800	209950600	2945	2945	2945	2945	0
520	20230714	112700	209950600	2945	2945	2945	2945	0
521	20230714	112600	209950600	2945	2945	2945	2945	0
522	20230714	112500	209950600	2945	2945	2945	2945	0
523	20230714	112400	209950600	2945	2945	2945	2945	6
524	20230714	112300	209932930	2945	2945	2945	2945	57
525	20230714	112200	209765065	2940	2940	2940	2940	2000
526	20230714	112100	203885065	2935	2935	2935	2935	0
527	20230714	112000	203885065	2935	2935	2935	2935	3
528	20230714	111900	203876260	2940	2940	2940	2940	100
529	20230714	111800	203582260	2940	2940	2940	2940	190
530	20230714	111700	203023660	2940	2940	2940	2940	732
531	20230714	111600	200871580	2940	2940	2940	2940	113
532	20230714	111500	200539360	2940	2940	2940	2940	0
533	20230714	111400	200539360	2940	2940	2940	2940	3000
534	20230714	111300	191719360	2940	2940	2940	2940	0
535	20230714	111200	191719360	2940	2940	2940	2940	397
536	20230714	111100	190552180	2940	2940	2940	2940	3000
537	20230714	111000	181732180	2940	2940	2940	2940	16
538	20230714	110900	181685140	2935	2935	2935	2935	500
539	20230714	110800	180217640	2940	2940	2940	2940	0
540	20230714	110700	180217640	2940	2940	2940	2940	57
541	20230714	110600	180050060	2940	2940	2940	2940	0
542	20230714	110500	180050060	2940	2940	2940	2940	97
543	20230714	110400	179764880	2940	2940	2940	2940	0
544	20230714	110300	179764880	2940	2940	2940	2940	0
545	20230714	110200	179764880	2940	2940	2940	2940	0
546	20230714	110100	179764880	2940	2940	2940	2940	10
547	20230714	110000	179735480	2940	2940	2940	2940	1170
548	20230714	105900	176295680	2940	2940	2940	2940	2
549	20230714	105800	176289800	2940	2940	2940	2940	0
550	20230714	105700	176289800	2940	2940	2940	2940	531
551	20230714	105600	174728660	2940	2940	2940	2940	0
552	20230714	105500	174728660	2940	2940	2940	2940	0
553	20230714	105400	174728660	2940	2940	2940	2940	1230
554	20230714	105300	171112460	2940	2940	2940	2940	0
555	20230714	105200	171112460	2940	2940	2940	2940	0
556	20230714	105100	171112460	2940	2940	2940	2940	0
557	20230714	105000	171112460	2940	2940	2940	2940	0
558	20230714	104900	171112460	2940	2940	2940	2940	0
559	20230714	104800	171112460	2940	2940	2940	2940	0
560	20230714	104700	171112460	2940	2940	2940	2940	735
561	20230714	104600	168951560	2935	2935	2935	2935	0
562	20230714	104500	168951560	2935	2935	2935	2935	0
563	20230714	104400	168951560	2935	2935	2935	2935	0
564	20230714	104300	168951560	2935	2935	2935	2935	0
565	20230714	104200	168951560	2935	2935	2935	2935	1
566	20230714	104100	168948625	2935	2935	2935	2935	351
567	20230714	104000	167918440	2940	2940	2940	2940	0
568	20230714	103900	167918440	2940	2940	2940	2940	0
569	20230714	103800	167918440	2940	2940	2940	2940	0
570	20230714	103700	167918440	2940	2940	2940	2940	419
571	20230714	103600	166686580	2940	2940	2940	2940	0
572	20230714	103500	166686580	2940	2940	2940	2940	0
573	20230714	103400	166686580	2940	2940	2940	2940	1
574	20230714	103300	166683640	2940	2940	2940	2940	2072
575	20230714	103200	160591960	2940	2940	2940	2940	0
576	20230714	103100	160591960	2940	2940	2940	2940	0
577	20230714	103000	160591960	2940	2940	2940	2940	20
578	20230714	102900	160533160	2945	2945	2945	2945	0
579	20230714	102800	160533160	2945	2945	2945	2945	1800
580	20230714	102700	155232160	2935	2935	2935	2935	3132
581	20230714	102600	146039740	2935	2935	2935	2935	0
582	20230714	102500	146039740	2935	2935	2935	2935	173
583	20230714	102400	145531985	2940	2940	2940	2940	200
584	20230714	102300	144943985	2940	2940	2940	2940	0
585	20230714	102200	144943985	2940	2940	2940	2940	0
586	20230714	102100	144943985	2940	2945	2950	2940	633
587	20230714	102000	143077885	2940	2940	2940	2940	0
588	20230714	101900	143077885	2940	2940	2940	2940	341
589	20230714	101800	142075345	2950	2950	2950	2950	13
590	20230714	101700	142036995	2940	2940	2940	2940	0
591	20230714	101600	142036995	2940	2940	2940	2940	0
592	20230714	101500	142036995	2940	2940	2940	2940	0
593	20230714	101400	142036995	2940	2940	2940	2940	0
594	20230714	101300	142036995	2940	2940	2940	2940	3
595	20230714	101200	142028175	2945	2945	2945	2945	1225
596	20230714	101100	138420550	2940	2940	2940	2940	226
597	20230714	101000	137756110	2935	2935	2935	2935	0
598	20230714	100900	137756110	2935	2940	2940	2935	127
599	20230714	100800	137383320	2935	2935	2935	2935	0
600	20230714	100700	137383320	2935	2935	2935	2935	3183
601	20230714	100600	128041215	2935	2935	2935	2935	3
602	20230714	100500	128032410	2935	2935	2935	2935	0
603	20230714	100400	128032410	2935	2935	2935	2935	0
604	20230714	100300	128032410	2935	2935	2935	2930	3370
605	20230714	100200	118151460	2935	2935	2935	2935	1
606	20230714	100100	118148525	2935	2935	2935	2935	1
607	20230714	100000	118145590	2935	2935	2935	2935	642
608	20230714	095900	116261320	2935	2935	2935	2935	1
609	20230714	095800	116258385	2935	2940	2940	2935	4767
610	20230714	095700	102267225	2940	2940	2940	2940	0
611	20230714	095600	102267225	2940	2940	2940	2940	50
612	20230714	095500	102120225	2940	2940	2940	2940	0
613	20230714	095400	102120225	2940	2940	2940	2940	0
614	20230714	095300	102120225	2940	2940	2940	2940	0
615	20230714	095200	102120225	2940	2940	2940	2940	0
616	20230714	095100	102120225	2940	2935	2940	2935	1286
617	20230714	095000	98339390	2935	2940	2940	2935	639
618	20230714	094900	96463920	2940	2940	2940	2940	1
619	20230714	094800	96460980	2940	2940	2940	2940	41
620	20230714	094700	96340440	2940	2940	2940	2940	0
621	20230714	094600	96340440	2940	2940	2940	2940	2
622	20230714	094500	96334560	2935	2935	2935	2935	1
623	20230714	094400	96331625	2940	2940	2940	2940	3
624	20230714	094300	96322805	2940	2940	2940	2940	385
625	20230714	094200	95190905	2940	2940	2940	2940	1
626	20230714	094100	95187965	2940	2940	2940	2940	33
627	20230714	094000	95090945	2940	2940	2940	2940	1
628	20230714	093900	95088005	2940	2940	2940	2940	1
629	20230714	093800	95085065	2940	2940	2940	2940	1
630	20230714	093700	95082125	2940	2940	2940	2940	23
631	20230714	093600	95014505	2940	2940	2940	2940	1202
632	20230714	093500	91480625	2940	2940	2940	2940	1353
633	20230714	093400	87502805	2940	2940	2940	2940	500
634	20230714	093300	86032805	2935	2935	2935	2935	35
635	20230714	093200	85930080	2935	2935	2935	2935	201
636	20230714	093100	85340145	2935	2935	2935	2935	12
637	20230714	093000	85304925	2940	2940	2940	2940	2
638	20230714	092900	85299045	2940	2945	2945	2930	11434
639	20230714	092800	51723520	2945	2945	2945	2945	600
640	20230714	092700	49956520	2945	2945	2945	2945	200
641	20230714	092600	49367520	2950	2950	2950	2950	0
642	20230714	092500	49367520	2950	2950	2950	2950	278
643	20230714	092400	48547420	2945	2945	2945	2945	74
644	20230714	092300	48329490	2945	2945	2945	2945	3
645	20230714	092200	48320655	2945	2945	2945	2945	0
646	20230714	092100	48320655	2945	2945	2945	2945	0
647	20230714	092000	48320655	2945	2945	2945	2945	0
648	20230714	091900	48320655	2945	2945	2955	2945	187
649	20230714	091800	47768170	2960	2960	2960	2960	0
650	20230714	091700	47768170	2960	2960	2960	2960	0
651	20230714	091600	47768170	2960	2950	2960	2950	169
652	20230714	091500	47268830	2945	2945	2945	2945	31
653	20230714	091400	47177535	2950	2950	2950	2950	301
654	20230714	091300	46289585	2960	2960	2960	2960	129
655	20230714	091200	45907745	2950	2950	2950	2950	1001
656	20230714	091100	42954795	2950	2950	2950	2950	105
657	20230714	091000	42645045	2950	2960	2960	2950	1300
658	20230714	090900	38803700	2960	2960	2960	2960	1432
659	20230714	090800	34564980	2960	2960	2960	2960	14
660	20230714	090700	34523540	2965	2965	2965	2965	435
661	20230714	090600	33233765	2965	2965	2965	2965	461
662	20230714	090500	31866900	2965	2955	2965	2955	6000
663	20230714	090400	14110100	2950	2940	2950	2940	2361
664	20230714	090300	7146220	2940	2945	2945	2940	36
665	20230714	090200	7040265	2950	2940	2955	2935	1000
666	20230714	090100	4094325	2935	2935	2935	2935	6
667	20230714	090000	4076715	2935	2935	2935	2935	1389