KissMeData/050860/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	192500	468889200	2705	2705	2705	2705	5107
3	20230714	192400	468889200	2705	2705	2705	2705	0
4	20230714	192300	468889200	2705	2705	2705	2705	0
5	20230714	192200	468889200	2705	2705	2705	2705	0
6	20230714	192100	468889200	2705	2705	2705	2705	0
7	20230714	192000	468889200	2705	2705	2705	2705	0
8	20230714	191900	468889200	2705	2705	2705	2705	0
9	20230714	191800	468889200	2705	2705	2705	2705	0
10	20230714	191700	468889200	2705	2705	2705	2705	0
11	20230714	191600	468889200	2705	2705	2705	2705	0
12	20230714	191500	468889200	2705	2705	2705	2705	0
13	20230714	191400	468889200	2705	2705	2705	2705	0
14	20230714	191300	468889200	2705	2705	2705	2705	0
15	20230714	191200	468889200	2705	2705	2705	2705	0
16	20230714	191100	468889200	2705	2705	2705	2705	0
17	20230714	191000	468889200	2705	2705	2705	2705	0
18	20230714	190900	468889200	2705	2705	2705	2705	0
19	20230714	190800	468889200	2705	2705	2705	2705	0
20	20230714	190700	468889200	2705	2705	2705	2705	0
21	20230714	190600	468889200	2705	2705	2705	2705	0
22	20230714	190500	468889200	2705	2705	2705	2705	0
23	20230714	190400	468889200	2705	2705	2705	2705	0
24	20230714	190300	468889200	2705	2705	2705	2705	0
25	20230714	190200	468889200	2705	2705	2705	2705	0
26	20230714	190100	468889200	2705	2705	2705	2705	0
27	20230714	190000	468889200	2705	2705	2705	2705	0
28	20230714	185900	468889200	2705	2705	2705	2705	0
29	20230714	185800	468889200	2705	2705	2705	2705	0
30	20230714	185700	468889200	2705	2705	2705	2705	0
31	20230714	185600	468889200	2705	2705	2705	2705	0
32	20230714	185500	468889200	2705	2705	2705	2705	5107
33	20230714	185400	468889200	2705	2705	2705	2705	0
34	20230714	185300	468889200	2705	2705	2705	2705	0
35	20230714	185200	468889200	2705	2705	2705	2705	0
36	20230714	185100	468889200	2705	2705	2705	2705	0
37	20230714	185000	468889200	2705	2705	2705	2705	0
38	20230714	184900	468889200	2705	2705	2705	2705	0
39	20230714	184800	468889200	2705	2705	2705	2705	0
40	20230714	184700	468889200	2705	2705	2705	2705	0
41	20230714	184600	468889200	2705	2705	2705	2705	0
42	20230714	184500	468889200	2705	2705	2705	2705	0
43	20230714	184400	468889200	2705	2705	2705	2705	0
44	20230714	184300	468889200	2705	2705	2705	2705	0
45	20230714	184200	468889200	2705	2705	2705	2705	0
46	20230714	184100	468889200	2705	2705	2705	2705	0
47	20230714	184000	468889200	2705	2705	2705	2705	0
48	20230714	183900	468889200	2705	2705	2705	2705	0
49	20230714	183800	468889200	2705	2705	2705	2705	0
50	20230714	183700	468889200	2705	2705	2705	2705	0
51	20230714	183600	468889200	2705	2705	2705	2705	0
52	20230714	183500	468889200	2705	2705	2705	2705	0
53	20230714	183400	468889200	2705	2705	2705	2705	0
54	20230714	183300	468889200	2705	2705	2705	2705	0
55	20230714	183200	468889200	2705	2705	2705	2705	0
56	20230714	183100	468889200	2705	2705	2705	2705	0
57	20230714	183000	468889200	2705	2705	2705	2705	0
58	20230714	182900	468889200	2705	2705	2705	2705	0
59	20230714	182800	468889200	2705	2705	2705	2705	0
60	20230714	182700	468889200	2705	2705	2705	2705	0
61	20230714	182600	468889200	2705	2705	2705	2705	0
62	20230714	182500	468889200	2705	2705	2705	2705	5107
63	20230714	182400	468889200	2705	2705	2705	2705	0
64	20230714	182300	468889200	2705	2705	2705	2705	0
65	20230714	182200	468889200	2705	2705	2705	2705	0
66	20230714	182100	468889200	2705	2705	2705	2705	0
67	20230714	182000	468889200	2705	2705	2705	2705	0
68	20230714	181900	468889200	2705	2705	2705	2705	0
69	20230714	181800	468889200	2705	2705	2705	2705	0
70	20230714	181700	468889200	2705	2705	2705	2705	0
71	20230714	181600	468889200	2705	2705	2705	2705	0
72	20230714	181500	468889200	2705	2705	2705	2705	0
73	20230714	181400	468889200	2705	2705	2705	2705	0
74	20230714	181300	468889200	2705	2705	2705	2705	0
75	20230714	181200	468889200	2705	2705	2705	2705	0
76	20230714	181100	468889200	2705	2705	2705	2705	0
77	20230714	181000	468889200	2705	2705	2705	2705	0
78	20230714	180900	468889200	2705	2705	2705	2705	0
79	20230714	180800	468889200	2705	2705	2705	2705	0
80	20230714	180700	468889200	2705	2705	2705	2705	0
81	20230714	180600	468889200	2705	2705	2705	2705	0
82	20230714	180500	468889200	2705	2705	2705	2705	0
83	20230714	180400	468889200	2705	2705	2705	2705	0
84	20230714	180300	468889200	2705	2705	2705	2705	0
85	20230714	180200	468889200	2705	2705	2705	2705	0
86	20230714	180100	468889200	2705	2705	2705	2705	0
87	20230714	180000	468889200	2705	2705	2705	2705	0
88	20230714	175900	468889200	2705	2705	2705	2705	0
89	20230714	175800	468889200	2705	2705	2705	2705	0
90	20230714	175700	468889200	2705	2705	2705	2705	0
91	20230714	175600	468889200	2705	2705	2705	2705	0
92	20230714	175500	468889200	2705	2705	2705	2705	5107
93	20230714	175400	468889200	2705	2705	2705	2705	0
94	20230714	175300	468889200	2705	2705	2705	2705	0
95	20230714	175200	468889200	2705	2705	2705	2705	0
96	20230714	175100	468889200	2705	2705	2705	2705	0
97	20230714	175000	468889200	2705	2705	2705	2705	0
98	20230714	174900	468889200	2705	2705	2705	2705	0
99	20230714	174800	468889200	2705	2705	2705	2705	0
100	20230714	174700	468889200	2705	2705	2705	2705	0
101	20230714	174600	468889200	2705	2705	2705	2705	0
102	20230714	174500	468889200	2705	2705	2705	2705	0
103	20230714	174400	468889200	2705	2705	2705	2705	0
104	20230714	174300	468889200	2705	2705	2705	2705	0
105	20230714	174200	468889200	2705	2705	2705	2705	0
106	20230714	174100	468889200	2705	2705	2705	2705	0
107	20230714	174000	468889200	2705	2705	2705	2705	0
108	20230714	173900	468889200	2705	2705	2705	2705	0
109	20230714	173800	468889200	2705	2705	2705	2705	0
110	20230714	173700	468889200	2705	2705	2705	2705	0
111	20230714	173600	468889200	2705	2705	2705	2705	0
112	20230714	173500	468889200	2705	2705	2705	2705	0
113	20230714	173400	468889200	2705	2705	2705	2705	0
114	20230714	173300	468889200	2705	2705	2705	2705	0
115	20230714	173200	468889200	2705	2705	2705	2705	0
116	20230714	173100	468889200	2705	2705	2705	2705	0
117	20230714	173000	468889200	2705	2705	2705	2705	0
118	20230714	172900	468889200	2705	2705	2705	2705	0
119	20230714	172800	468889200	2705	2705	2705	2705	0
120	20230714	172700	468889200	2705	2705	2705	2705	0
121	20230714	172600	468889200	2705	2705	2705	2705	0
122	20230714	172500	468889200	2705	2705	2705	2705	5107
123	20230714	172400	468889200	2705	2705	2705	2705	0
124	20230714	172300	468889200	2705	2705	2705	2705	0
125	20230714	172200	468889200	2705	2705	2705	2705	0
126	20230714	172100	468889200	2705	2705	2705	2705	0
127	20230714	172000	468889200	2705	2705	2705	2705	0
128	20230714	171900	468889200	2705	2705	2705	2705	0
129	20230714	171800	468889200	2705	2705	2705	2705	0
130	20230714	171700	468889200	2705	2705	2705	2705	0
131	20230714	171600	468889200	2705	2705	2705	2705	0
132	20230714	171500	468889200	2705	2705	2705	2705	0
133	20230714	171400	468889200	2705	2705	2705	2705	0
134	20230714	171300	468889200	2705	2705	2705	2705	0
135	20230714	171200	468889200	2705	2705	2705	2705	0
136	20230714	171100	468889200	2705	2705	2705	2705	0
137	20230714	171000	468889200	2705	2705	2705	2705	0
138	20230714	170900	468889200	2705	2705	2705	2705	0
139	20230714	170800	468889200	2705	2705	2705	2705	0
140	20230714	170700	468889200	2705	2705	2705	2705	0
141	20230714	170600	468889200	2705	2705	2705	2705	0
142	20230714	170500	468889200	2705	2705	2705	2705	0
143	20230714	170400	468889200	2705	2705	2705	2705	0
144	20230714	170300	468889200	2705	2705	2705	2705	0
145	20230714	170200	468889200	2705	2705	2705	2705	0
146	20230714	170100	468889200	2705	2705	2705	2705	0
147	20230714	170000	468889200	2705	2705	2705	2705	0
148	20230714	165900	468889200	2705	2705	2705	2705	0
149	20230714	165800	468889200	2705	2705	2705	2705	0
150	20230714	165700	468889200	2705	2705	2705	2705	0
151	20230714	165600	468889200	2705	2705	2705	2705	0
152	20230714	165500	468889200	2705	2705	2705	2705	5107
153	20230714	165400	468889200	2705	2705	2705	2705	0
154	20230714	165300	468889200	2705	2705	2705	2705	0
155	20230714	165200	468889200	2705	2705	2705	2705	0
156	20230714	165100	468889200	2705	2705	2705	2705	0
157	20230714	165000	468889200	2705	2705	2705	2705	0
158	20230714	164900	468889200	2705	2705	2705	2705	0
159	20230714	164800	468889200	2705	2705	2705	2705	0
160	20230714	164700	468889200	2705	2705	2705	2705	0
161	20230714	164600	468889200	2705	2705	2705	2705	0
162	20230714	164500	468889200	2705	2705	2705	2705	0
163	20230714	164400	468889200	2705	2705	2705	2705	0
164	20230714	164300	468889200	2705	2705	2705	2705	0
165	20230714	164200	468889200	2705	2705	2705	2705	0
166	20230714	164100	468889200	2705	2705	2705	2705	0
167	20230714	164000	468889200	2705	2705	2705	2705	0
168	20230714	163900	468889200	2705	2705	2705	2705	0
169	20230714	163800	468889200	2705	2705	2705	2705	0
170	20230714	163700	468889200	2705	2705	2705	2705	0
171	20230714	163600	468889200	2705	2705	2705	2705	0
172	20230714	163500	468889200	2705	2705	2705	2705	0
173	20230714	163400	468889200	2705	2705	2705	2705	0
174	20230714	163300	468889200	2705	2705	2705	2705	0
175	20230714	163200	468889200	2705	2705	2705	2705	0
176	20230714	163100	468889200	2705	2705	2705	2705	0
177	20230714	163000	468889200	2705	2705	2705	2705	0
178	20230714	162900	468889200	2705	2705	2705	2705	0
179	20230714	162800	468889200	2705	2705	2705	2705	0
180	20230714	162700	468889200	2705	2705	2705	2705	0
181	20230714	162600	468889200	2705	2705	2705	2705	0
182	20230714	162500	468889200	2705	2705	2705	2705	5107
183	20230714	162400	468889200	2705	2705	2705	2705	0
184	20230714	162300	468889200	2705	2705	2705	2705	0
185	20230714	162200	468889200	2705	2705	2705	2705	0
186	20230714	162100	468889200	2705	2705	2705	2705	0
187	20230714	162000	468889200	2705	2705	2705	2705	0
188	20230714	161900	468889200	2705	2705	2705	2705	0
189	20230714	161800	468889200	2705	2705	2705	2705	0
190	20230714	161700	468889200	2705	2705	2705	2705	0
191	20230714	161600	468889200	2705	2705	2705	2705	0
192	20230714	161500	468889200	2705	2705	2705	2705	0
193	20230714	161400	468889200	2705	2705	2705	2705	0
194	20230714	161300	468889200	2705	2705	2705	2705	0
195	20230714	161200	468889200	2705	2705	2705	2705	0
196	20230714	161100	468889200	2705	2705	2705	2705	0
197	20230714	161000	468889200	2705	2705	2705	2705	0
198	20230714	160900	468889200	2705	2705	2705	2705	0
199	20230714	160800	468889200	2705	2705	2705	2705	0
200	20230714	160700	468889200	2705	2705	2705	2705	0
201	20230714	160600	468889200	2705	2705	2705	2705	0
202	20230714	160500	468889200	2705	2705	2705	2705	0
203	20230714	160400	468889200	2705	2705	2705	2705	0
204	20230714	160300	468889200	2705	2705	2705	2705	0
205	20230714	160200	468889200	2705	2705	2705	2705	0
206	20230714	160100	468889200	2705	2705	2705	2705	0
207	20230714	160000	468889200	2705	2705	2705	2705	0
208	20230714	155900	468889200	2705	2705	2705	2705	0
209	20230714	155800	468889200	2705	2705	2705	2705	0
210	20230714	155700	468889200	2705	2705	2705	2705	0
211	20230714	155600	468889200	2705	2705	2705	2705	0
212	20230714	155500	468889200	2705	2705	2705	2705	5107
213	20230714	155400	468889200	2705	2705	2705	2705	0
214	20230714	155300	468889200	2705	2705	2705	2705	0
215	20230714	155200	468889200	2705	2705	2705	2705	0
216	20230714	155100	468889200	2705	2705	2705	2705	0
217	20230714	155000	468889200	2705	2705	2705	2705	0
218	20230714	154900	468889200	2705	2705	2705	2705	0
219	20230714	154800	468889200	2705	2705	2705	2705	0
220	20230714	154700	468889200	2705	2705	2705	2705	0
221	20230714	154600	468889200	2705	2705	2705	2705	0
222	20230714	154500	468889200	2705	2705	2705	2705	0
223	20230714	154400	468889200	2705	2705	2705	2705	0
224	20230714	154300	468889200	2705	2705	2705	2705	0
225	20230714	154200	468889200	2705	2705	2705	2705	0
226	20230714	154100	468889200	2705	2705	2705	2705	0
227	20230714	154000	468889200	2705	2705	2705	2705	0
228	20230714	153900	468889200	2705	2705	2705	2705	0
229	20230714	153800	468889200	2705	2705	2705	2705	0
230	20230714	153700	468889200	2705	2705	2705	2705	0
231	20230714	153600	468889200	2705	2705	2705	2705	0
232	20230714	153500	468889200	2705	2705	2705	2705	0
233	20230714	153400	468889200	2705	2705	2705	2705	0
234	20230714	153300	468889200	2705	2705	2705	2705	0
235	20230714	153200	468889200	2705	2705	2705	2705	0
236	20230714	153100	468889200	2705	2705	2705	2705	0
237	20230714	153000	468889200	2705	2705	2705	2705	5107
238	20230714	152900	455074765	2705	2705	2705	2705	0
239	20230714	152800	455074765	2705	2705	2705	2705	0
240	20230714	152700	455074765	2705	2705	2705	2705	0
241	20230714	152600	455074765	2705	2705	2705	2705	0
242	20230714	152500	455074765	2705	2705	2705	2705	0
243	20230714	152400	455074765	2705	2705	2705	2705	0
244	20230714	152300	455074765	2705	2705	2705	2705	0
245	20230714	152200	455074765	2705	2705	2705	2705	0
246	20230714	152100	455074765	2705	2705	2705	2705	0
247	20230714	152000	455074765	2705	2705	2705	2705	0
248	20230714	151900	455074765	2705	2705	2710	2705	743
249	20230714	151800	453064040	2700	2710	2710	2700	1610
250	20230714	151700	448711050	2705	2705	2705	2705	818
251	20230714	151600	446498360	2700	2700	2700	2700	0
252	20230714	151500	446498360	2700	2700	2700	2700	0
253	20230714	151400	446498360	2700	2700	2700	2700	0
254	20230714	151300	446498360	2700	2700	2700	2700	0
255	20230714	151200	446498360	2700	2700	2700	2700	8
256	20230714	151100	446476760	2700	2700	2700	2700	100
257	20230714	151000	446206760	2700	2700	2700	2700	0
258	20230714	150900	446206760	2700	2700	2700	2700	8
259	20230714	150800	446185160	2700	2700	2700	2700	1
260	20230714	150700	446182460	2695	2695	2695	2695	0
261	20230714	150600	446182460	2695	2700	2700	2695	184
262	20230714	150500	445685680	2700	2700	2700	2700	481
263	20230714	150400	444386980	2700	2700	2700	2700	20
264	20230714	150300	444332980	2700	2700	2705	2700	291
265	20230714	150200	443546915	2700	2700	2700	2700	10
266	20230714	150100	443519915	2700	2700	2700	2700	5
267	20230714	150000	443506415	2700	2700	2700	2700	118
268	20230714	145900	443187815	2705	2705	2705	2705	2034
269	20230714	145800	437685845	2700	2700	2700	2700	0
270	20230714	145700	437685845	2700	2700	2700	2700	371
271	20230714	145600	436684145	2705	2705	2705	2705	50
272	20230714	145500	436548895	2705	2695	2705	2695	1727
273	20230714	145400	431894370	2705	2705	2705	2705	0
274	20230714	145300	431894370	2705	2705	2705	2705	0
275	20230714	145200	431894370	2705	2705	2705	2705	0
276	20230714	145100	431894370	2705	2705	2705	2705	0
277	20230714	145000	431894370	2705	2705	2705	2705	0
278	20230714	144900	431894370	2705	2705	2705	2705	0
279	20230714	144800	431894370	2705	2705	2705	2705	0
280	20230714	144700	431894370	2705	2705	2705	2705	0
281	20230714	144600	431894370	2705	2705	2705	2705	18
282	20230714	144500	431845680	2705	2705	2705	2705	0
283	20230714	144400	431845680	2705	2705	2705	2705	0
284	20230714	144300	431845680	2705	2705	2705	2705	0
285	20230714	144200	431845680	2705	2705	2705	2705	0
286	20230714	144100	431845680	2705	2695	2705	2695	236
287	20230714	144000	431209610	2695	2695	2695	2695	801
288	20230714	143900	429050915	2695	2695	2695	2695	1
289	20230714	143800	429048220	2695	2695	2695	2695	1205
290	20230714	143700	425800745	2715	2715	2715	2715	0
291	20230714	143600	425800745	2715	2700	2715	2700	200
292	20230714	143500	425258550	2700	2700	2700	2700	21
293	20230714	143400	425201850	2700	2700	2700	2700	0
294	20230714	143300	425201850	2700	2700	2700	2700	17
295	20230714	143200	425155950	2700	2700	2700	2700	12
296	20230714	143100	425123550	2695	2700	2700	2695	111
297	20230714	143000	424824395	2700	2695	2700	2695	3629
298	20230714	142900	415031075	2695	2695	2695	2695	2
299	20230714	142800	415025685	2695	2690	2695	2690	1513
300	20230714	142700	410955620	2695	2695	2700	2695	935
301	20230714	142600	408434870	2695	2695	2695	2695	1000
302	20230714	142500	405739870	2695	2695	2695	2695	550
303	20230714	142400	404257620	2695	2695	2695	2695	0
304	20230714	142300	404257620	2695	2695	2695	2695	0
305	20230714	142200	404257620	2695	2695	2695	2695	2020
306	20230714	142100	398813720	2695	2695	2695	2695	0
307	20230714	142000	398813720	2695	2695	2695	2695	7000
308	20230714	141900	379948720	2700	2700	2700	2700	1385
309	20230714	141800	376209220	2700	2705	2705	2695	4291
310	20230714	141700	364621200	2700	2700	2700	2700	7000
311	20230714	141600	345721200	2705	2705	2705	2705	341
312	20230714	141500	344798795	2705	2705	2705	2705	0
313	20230714	141400	344798795	2705	2705	2705	2705	487
314	20230714	141300	343481460	2705	2705	2705	2705	0
315	20230714	141200	343481460	2705	2705	2705	2705	10
316	20230714	141100	343454410	2705	2705	2705	2705	0
317	20230714	141000	343454410	2705	2705	2705	2705	1197
318	20230714	140900	340216525	2705	2710	2710	2705	510
319	20230714	140800	338836925	2710	2710	2710	2710	7463
320	20230714	140700	318612195	2715	2715	2715	2715	20
321	20230714	140600	318557895	2715	2715	2715	2715	0
322	20230714	140500	318557895	2715	2715	2715	2715	0
323	20230714	140400	318557895	2715	2715	2715	2715	0
324	20230714	140300	318557895	2715	2715	2715	2715	0
325	20230714	140200	318557895	2715	2715	2715	2715	0
326	20230714	140100	318557895	2715	2715	2715	2715	13
327	20230714	140000	318522600	2715	2715	2715	2715	139
328	20230714	135900	318145215	2715	2715	2715	2715	1
329	20230714	135800	318142500	2715	2715	2715	2715	5
330	20230714	135700	318128925	2715	2715	2715	2715	92
331	20230714	135600	317879145	2715	2715	2715	2715	0
332	20230714	135500	317879145	2715	2715	2715	2715	0
333	20230714	135400	317879145	2715	2715	2715	2715	0
334	20230714	135300	317879145	2715	2715	2715	2715	12
335	20230714	135200	317846565	2715	2715	2715	2715	10
336	20230714	135100	317819415	2715	2715	2715	2715	0
337	20230714	135000	317819415	2715	2715	2715	2715	3
338	20230714	134900	317811270	2715	2715	2715	2715	568
339	20230714	134800	316269150	2715	2715	2715	2715	60
340	20230714	134700	316106250	2715	2710	2715	2710	751
341	20230714	134600	314069260	2715	2715	2715	2715	345
342	20230714	134500	313132585	2715	2715	2715	2715	456
343	20230714	134400	311894545	2720	2720	2720	2720	500
344	20230714	134300	310534545	2710	2715	2715	2710	422
345	20230714	134200	309389870	2715	2715	2715	2715	8
346	20230714	134100	309368150	2710	2710	2710	2710	0
347	20230714	134000	309368150	2710	2710	2710	2710	0
348	20230714	133900	309368150	2710	2710	2710	2710	60
349	20230714	133800	309205550	2715	2715	2715	2715	13
350	20230714	133700	309170255	2715	2715	2715	2715	0
351	20230714	133600	309170255	2715	2715	2715	2715	2
352	20230714	133500	309164825	2715	2715	2715	2715	3
353	20230714	133400	309156680	2715	2715	2715	2715	0
354	20230714	133300	309156680	2715	2715	2715	2715	31
355	20230714	133200	309072515	2715	2715	2715	2715	200
356	20230714	133100	308529515	2715	2715	2715	2715	66
357	20230714	133000	308350325	2715	2715	2720	2715	481
358	20230714	132900	307044175	2715	2715	2715	2715	0
359	20230714	132800	307044175	2715	2715	2715	2715	0
360	20230714	132700	307044175	2715	2715	2715	2715	58
361	20230714	132600	306886705	2715	2715	2715	2715	0
362	20230714	132500	306886705	2715	2715	2715	2715	0
363	20230714	132400	306886705	2715	2715	2715	2715	27
364	20230714	132300	306813400	2715	2715	2715	2715	215
365	20230714	132200	306229675	2715	2715	2715	2715	600
366	20230714	132100	304600675	2715	2715	2715	2715	0
367	20230714	132000	304600675	2715	2715	2715	2715	0
368	20230714	131900	304600675	2715	2715	2715	2715	74
369	20230714	131800	304399765	2710	2710	2710	2710	0
370	20230714	131700	304399765	2710	2710	2710	2710	0
371	20230714	131600	304399765	2710	2710	2710	2710	100
372	20230714	131500	304128765	2715	2715	2715	2715	0
373	20230714	131400	304128765	2715	2715	2715	2715	351
374	20230714	131300	303175800	2715	2715	2715	2715	0
375	20230714	131200	303175800	2715	2715	2715	2715	0
376	20230714	131100	303175800	2715	2715	2715	2715	0
377	20230714	131000	303175800	2715	2715	2715	2715	0
378	20230714	130900	303175800	2715	2715	2715	2715	154
379	20230714	130800	302757690	2715	2715	2715	2715	0
380	20230714	130700	302757690	2715	2715	2715	2715	500
381	20230714	130600	301400190	2715	2715	2715	2715	0
382	20230714	130500	301400190	2715	2715	2715	2715	50
383	20230714	130400	301264440	2710	2710	2710	2710	50
384	20230714	130300	301128940	2715	2715	2715	2715	0
385	20230714	130200	301128940	2715	2715	2715	2715	1
386	20230714	130100	301126225	2715	2715	2715	2715	20
387	20230714	130000	301071925	2715	2715	2715	2715	0
388	20230714	125900	301071925	2715	2715	2715	2715	204
389	20230714	125800	300518065	2715	2715	2715	2715	6195
390	20230714	125700	283698640	2720	2720	2720	2720	0
391	20230714	125600	283698640	2720	2720	2720	2720	779
392	20230714	125500	281579760	2720	2720	2720	2720	25
393	20230714	125400	281511760	2720	2720	2720	2720	0
394	20230714	125300	281511760	2720	2720	2720	2720	0
395	20230714	125200	281511760	2720	2720	2720	2720	0
396	20230714	125100	281511760	2720	2720	2720	2720	1
397	20230714	125000	281509040	2715	2715	2715	2715	0
398	20230714	124900	281509040	2715	2715	2715	2715	0
399	20230714	124800	281509040	2715	2715	2715	2715	0
400	20230714	124700	281509040	2715	2715	2715	2715	0
401	20230714	124600	281509040	2715	2715	2715	2715	925
402	20230714	124500	278997665	2715	2715	2715	2715	0
403	20230714	124400	278997665	2715	2715	2715	2715	0
404	20230714	124300	278997665	2715	2715	2715	2715	0
405	20230714	124200	278997665	2715	2715	2715	2715	4
406	20230714	124100	278986805	2715	2715	2715	2715	0
407	20230714	124000	278986805	2715	2715	2715	2715	0
408	20230714	123900	278986805	2715	2715	2715	2715	0
409	20230714	123800	278986805	2715	2715	2715	2715	1
410	20230714	123700	278984090	2715	2715	2715	2715	0
411	20230714	123600	278984090	2715	2715	2715	2715	0
412	20230714	123500	278984090	2715	2715	2715	2715	0
413	20230714	123400	278984090	2715	2715	2715	2715	4
414	20230714	123300	278973230	2715	2715	2715	2715	0
415	20230714	123200	278973230	2715	2715	2715	2715	0
416	20230714	123100	278973230	2715	2715	2715	2715	0
417	20230714	123000	278973230	2715	2715	2715	2715	250
418	20230714	122900	278294480	2715	2715	2715	2715	0
419	20230714	122800	278294480	2715	2715	2715	2715	0
420	20230714	122700	278294480	2715	2715	2715	2715	40
421	20230714	122600	278185880	2715	2715	2715	2715	0
422	20230714	122500	278185880	2715	2715	2715	2715	0
423	20230714	122400	278185880	2715	2715	2715	2715	2
424	20230714	122300	278180450	2710	2710	2710	2710	0
425	20230714	122200	278180450	2710	2710	2710	2710	0
426	20230714	122100	278180450	2710	2710	2710	2710	369
427	20230714	122000	277180460	2715	2715	2715	2715	50
428	20230714	121900	277044710	2715	2715	2715	2715	0
429	20230714	121800	277044710	2715	2715	2715	2715	0
430	20230714	121700	277044710	2715	2715	2715	2715	0
431	20230714	121600	277044710	2715	2715	2715	2715	30
432	20230714	121500	276963260	2715	2715	2715	2715	510
433	20230714	121400	275578610	2715	2715	2715	2715	0
434	20230714	121300	275578610	2715	2715	2715	2715	3
435	20230714	121200	275570465	2715	2715	2715	2715	10
436	20230714	121100	275543315	2715	2715	2715	2715	0
437	20230714	121000	275543315	2715	2715	2715	2715	0
438	20230714	120900	275543315	2715	2715	2715	2715	0
439	20230714	120800	275543315	2715	2715	2715	2715	0
440	20230714	120700	275543315	2715	2715	2715	2715	0
441	20230714	120600	275543315	2715	2715	2715	2715	0
442	20230714	120500	275543315	2715	2715	2715	2715	171
443	20230714	120400	275079050	2715	2715	2715	2715	0
444	20230714	120300	275079050	2715	2715	2715	2715	4
445	20230714	120200	275068190	2710	2710	2710	2710	3010
446	20230714	120100	266911090	2710	2710	2710	2710	6013
447	20230714	120000	250615860	2710	2710	2710	2710	3023
448	20230714	115900	242423530	2710	2710	2710	2710	0
449	20230714	115800	242423530	2710	2705	2710	2705	16
450	20230714	115700	242380180	2705	2705	2705	2705	0
451	20230714	115600	242380180	2705	2705	2705	2705	22
452	20230714	115500	242320670	2700	2700	2700	2700	0
453	20230714	115400	242320670	2700	2700	2700	2700	9
454	20230714	115300	242296370	2710	2710	2710	2710	5
455	20230714	115200	242282820	2710	2710	2710	2710	23
456	20230714	115100	242220490	2710	2710	2710	2710	3
457	20230714	115000	242212360	2705	2705	2705	2705	387
458	20230714	114900	241165525	2705	2705	2705	2705	0
459	20230714	114800	241165525	2705	2705	2705	2705	0
460	20230714	114700	241165525	2705	2705	2705	2705	488
461	20230714	114600	239845485	2705	2705	2705	2705	0
462	20230714	114500	239845485	2705	2705	2705	2705	0
463	20230714	114400	239845485	2705	2705	2705	2705	0
464	20230714	114300	239845485	2705	2705	2705	2705	0
465	20230714	114200	239845485	2705	2705	2705	2705	37
466	20230714	114100	239745400	2705	2705	2705	2705	0
467	20230714	114000	239745400	2705	2705	2705	2705	0
468	20230714	113900	239745400	2705	2705	2705	2705	100
469	20230714	113800	239474900	2705	2700	2705	2700	370
470	20230714	113700	238474055	2705	2705	2705	2705	0
471	20230714	113600	238474055	2705	2705	2705	2705	0
472	20230714	113500	238474055	2705	2705	2705	2705	0
473	20230714	113400	238474055	2705	2705	2705	2705	130
474	20230714	113300	238122405	2700	2700	2700	2700	0
475	20230714	113200	238122405	2700	2700	2700	2700	0
476	20230714	113100	238122405	2700	2700	2700	2700	318
477	20230714	113000	237263805	2700	2705	2715	2700	10731
478	20230714	112900	208271325	2710	2710	2710	2710	0
479	20230714	112800	208271325	2710	2710	2710	2710	0
480	20230714	112700	208271325	2710	2710	2710	2710	10
481	20230714	112600	208244225	2710	2710	2710	2710	0
482	20230714	112500	208244225	2710	2710	2710	2710	0
483	20230714	112400	208244225	2710	2710	2710	2710	0
484	20230714	112300	208244225	2710	2710	2710	2710	0
485	20230714	112200	208244225	2710	2710	2710	2710	0
486	20230714	112100	208244225	2710	2710	2710	2710	551
487	20230714	112000	206751015	2710	2710	2710	2710	0
488	20230714	111900	206751015	2710	2710	2710	2710	0
489	20230714	111800	206751015	2710	2710	2710	2710	0
490	20230714	111700	206751015	2710	2710	2710	2710	0
491	20230714	111600	206751015	2710	2710	2710	2710	351
492	20230714	111500	205799805	2710	2710	2710	2710	0
493	20230714	111400	205799805	2710	2710	2710	2710	0
494	20230714	111300	205799805	2710	2710	2710	2710	0
495	20230714	111200	205799805	2710	2710	2710	2710	0
496	20230714	111100	205799805	2710	2710	2710	2710	220
497	20230714	111000	205203605	2710	2710	2710	2710	690
498	20230714	110900	203333705	2715	2715	2715	2715	0
499	20230714	110800	203333705	2715	2715	2715	2715	0
500	20230714	110700	203333705	2715	2715	2715	2715	0
501	20230714	110600	203333705	2715	2715	2715	2715	0
502	20230714	110500	203333705	2715	2715	2715	2715	82
503	20230714	110400	203111075	2715	2715	2715	2715	1
504	20230714	110300	203108360	2710	2710	2710	2710	770
505	20230714	110200	201021660	2710	2710	2710	2710	1
506	20230714	110100	201018950	2715	2715	2715	2715	1
507	20230714	110000	201016235	2710	2710	2710	2710	1
508	20230714	105900	201013525	2715	2715	2715	2715	1
509	20230714	105800	201010810	2715	2715	2715	2715	368
510	20230714	105700	200011690	2715	2715	2715	2715	0
511	20230714	105600	200011690	2715	2715	2715	2715	2
512	20230714	105500	200006260	2715	2715	2715	2715	0
513	20230714	105400	200006260	2715	2715	2715	2715	0
514	20230714	105300	200006260	2715	2715	2715	2715	0
515	20230714	105200	200006260	2715	2715	2715	2715	0
516	20230714	105100	200006260	2715	2715	2715	2715	37
517	20230714	105000	199905805	2710	2710	2710	2710	0
518	20230714	104900	199905805	2710	2710	2710	2710	0
519	20230714	104800	199905805	2710	2710	2710	2710	0
520	20230714	104700	199905805	2710	2710	2710	2710	10
521	20230714	104600	199878705	2715	2715	2715	2715	0
522	20230714	104500	199878705	2715	2715	2715	2715	0
523	20230714	104400	199878705	2715	2715	2715	2715	0
524	20230714	104300	199878705	2715	2715	2715	2715	0
525	20230714	104200	199878705	2715	2715	2715	2715	0
526	20230714	104100	199878705	2715	2715	2715	2715	20
527	20230714	104000	199824405	2715	2715	2715	2715	81
528	20230714	103900	199604490	2710	2710	2710	2710	0
529	20230714	103800	199604490	2710	2710	2710	2710	0
530	20230714	103700	199604490	2710	2710	2710	2710	0
531	20230714	103600	199604490	2710	2710	2710	2710	2501
532	20230714	103500	192826780	2715	2715	2715	2715	80
533	20230714	103400	192609580	2715	2715	2715	2715	497
534	20230714	103300	191260225	2715	2715	2715	2715	59
535	20230714	103200	191100040	2715	2715	2715	2715	0
536	20230714	103100	191100040	2715	2710	2715	2710	404
537	20230714	103000	190004845	2710	2710	2710	2710	346
538	20230714	102900	189067185	2705	2705	2705	2705	100
539	20230714	102800	188796685	2705	2705	2705	2705	0
540	20230714	102700	188796685	2705	2705	2705	2705	50
541	20230714	102600	188661435	2710	2710	2710	2710	0
542	20230714	102500	188661435	2710	2710	2710	2710	701
543	20230714	102400	186761725	2700	2700	2700	2700	0
544	20230714	102300	186761725	2700	2705	2705	2700	648
545	20230714	102200	185012100	2710	2710	2710	2710	0
546	20230714	102100	185012100	2710	2710	2710	2710	0
547	20230714	102000	185012100	2710	2710	2710	2710	1
548	20230714	101900	185009390	2705	2705	2705	2705	0
549	20230714	101800	185009390	2705	2705	2705	2705	659
550	20230714	101700	183226795	2700	2700	2700	2700	0
551	20230714	101600	183226795	2700	2700	2700	2700	0
552	20230714	101500	183226795	2700	2700	2700	2700	0
553	20230714	101400	183226795	2700	2705	2705	2700	562
554	20230714	101300	181709390	2700	2700	2700	2700	0
555	20230714	101200	181709390	2700	2700	2700	2700	0
556	20230714	101100	181709390	2700	2700	2700	2700	0
557	20230714	101000	181709390	2700	2700	2700	2700	180
558	20230714	100900	181223390	2705	2705	2705	2705	0
559	20230714	100800	181223390	2705	2705	2705	2705	0
560	20230714	100700	181223390	2705	2705	2705	2705	2052
561	20230714	100600	175672730	2710	2710	2710	2710	29
562	20230714	100500	175594140	2710	2710	2710	2710	100
563	20230714	100400	175323140	2710	2710	2710	2710	0
564	20230714	100300	175323140	2710	2710	2710	2710	864
565	20230714	100200	172981700	2710	2710	2710	2710	100
566	20230714	100100	172710700	2710	2710	2710	2710	25
567	20230714	100000	172642950	2700	2700	2700	2700	599
568	20230714	095900	171025650	2700	2695	2700	2695	655
569	20230714	095800	169260400	2700	2700	2705	2700	4142
570	20230714	095700	158076995	2705	2705	2705	2705	0
571	20230714	095600	158076995	2705	2705	2705	2705	554
572	20230714	095500	156578425	2705	2710	2710	2705	419
573	20230714	095400	155443185	2710	2705	2710	2705	6
574	20230714	095300	155426930	2710	2710	2710	2710	53
575	20230714	095200	155283300	2700	2705	2705	2700	180
576	20230714	095100	154796755	2705	2705	2705	2705	0
577	20230714	095000	154796755	2705	2710	2710	2705	129
578	20230714	094900	154447805	2710	2715	2715	2705	773
579	20230714	094800	152354735	2705	2710	2710	2705	806
580	20230714	094700	150174480	2715	2715	2715	2715	0
581	20230714	094600	150174480	2715	2715	2715	2715	58
582	20230714	094500	150017010	2715	2715	2715	2715	1
583	20230714	094400	150014295	2715	2715	2715	2715	18
584	20230714	094300	149965425	2715	2715	2715	2715	1
585	20230714	094200	149962710	2710	2710	2710	2710	124
586	20230714	094100	149626670	2710	2710	2710	2705	7
587	20230714	094000	149607705	2700	2700	2710	2695	690
588	20230714	093900	147746355	2700	2710	2710	2695	15817
589	20230714	093800	105044210	2715	2720	2720	2705	354
590	20230714	093700	104086260	2715	2705	2720	2705	48
591	20230714	093600	103955870	2700	2705	2720	2700	5345
592	20230714	093500	89506765	2720	2720	2720	2720	1
593	20230714	093400	89504045	2710	2720	2720	2710	5801
594	20230714	093300	73778265	2730	2720	2730	2720	105
595	20230714	093200	73492655	2715	2715	2730	2715	619
596	20230714	093100	71811945	2715	2715	2715	2715	2027
597	20230714	093000	66308640	2720	2735	2735	2720	253
598	20230714	092900	65616755	2720	2720	2720	2720	0
599	20230714	092800	65616755	2720	2715	2735	2715	582
600	20230714	092700	64033915	2720	2715	2720	2715	2522
601	20230714	092600	57180685	2720	2720	2720	2720	10
602	20230714	092500	57153485	2720	2720	2720	2720	395
603	20230714	092400	56079085	2720	2720	2720	2720	15
604	20230714	092300	56038285	2720	2725	2725	2720	602
605	20230714	092200	54400595	2720	2725	2745	2720	1506
606	20230714	092100	50301705	2730	2730	2730	2730	1839
607	20230714	092000	45281235	2730	2730	2730	2730	20
608	20230714	091900	45226635	2730	2730	2730	2730	4477
609	20230714	091800	33004425	2730	2735	2735	2730	2367
610	20230714	091700	26535880	2750	2735	2750	2735	917
611	20230714	091600	24027345	2735	2735	2735	2735	0
612	20230714	091500	24027345	2735	2735	2735	2735	736
613	20230714	091400	22014385	2730	2730	2730	2730	0
614	20230714	091300	22014385	2730	2730	2730	2730	0
615	20230714	091200	22014385	2730	2745	2745	2730	780
616	20230714	091100	19878985	2745	2750	2750	2735	1351
617	20230714	091000	16173855	2770	2770	2770	2770	0
618	20230714	090900	16173855	2770	2765	2770	2740	621
619	20230714	090800	14461995	2765	2765	2765	2765	101
620	20230714	090700	14182730	2765	2765	2765	2765	200
621	20230714	090600	13629730	2765	2765	2765	2765	0
622	20230714	090500	13629730	2765	2765	2765	2765	97
623	20230714	090400	13361525	2745	2750	2750	2745	2322
624	20230714	090300	6978025	2755	2760	2760	2755	1738
625	20230714	090200	2188280	2770	2770	2770	2770	0
626	20230714	090100	2188280	2770	2770	2770	2770	500
627	20230714	090000	803280	2770	2770	2770	2770	289