KissMeData/054090/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	192500	276758200	2500	2500	2500	2500	2559
3	20230717	192400	276758200	2500	2500	2500	2500	0
4	20230717	192300	276758200	2500	2500	2500	2500	0
5	20230717	192200	276758200	2500	2500	2500	2500	0
6	20230717	192100	276758200	2500	2500	2500	2500	0
7	20230717	192000	276758200	2500	2500	2500	2500	0
8	20230717	191900	276758200	2500	2500	2500	2500	0
9	20230717	191800	276758200	2500	2500	2500	2500	0
10	20230717	191700	276758200	2500	2500	2500	2500	0
11	20230717	191600	276758200	2500	2500	2500	2500	0
12	20230717	191500	276758200	2500	2500	2500	2500	0
13	20230717	191400	276758200	2500	2500	2500	2500	0
14	20230717	191300	276758200	2500	2500	2500	2500	0
15	20230717	191200	276758200	2500	2500	2500	2500	0
16	20230717	191100	276758200	2500	2500	2500	2500	0
17	20230717	191000	276758200	2500	2500	2500	2500	0
18	20230717	190900	276758200	2500	2500	2500	2500	0
19	20230717	190800	276758200	2500	2500	2500	2500	0
20	20230717	190700	276758200	2500	2500	2500	2500	0
21	20230717	190600	276758200	2500	2500	2500	2500	0
22	20230717	190500	276758200	2500	2500	2500	2500	0
23	20230717	190400	276758200	2500	2500	2500	2500	0
24	20230717	190300	276758200	2500	2500	2500	2500	0
25	20230717	190200	276758200	2500	2500	2500	2500	0
26	20230717	190100	276758200	2500	2500	2500	2500	0
27	20230717	190000	276758200	2500	2500	2500	2500	0
28	20230717	185900	276758200	2500	2500	2500	2500	0
29	20230717	185800	276758200	2500	2500	2500	2500	0
30	20230717	185700	276758200	2500	2500	2500	2500	0
31	20230717	185600	276758200	2500	2500	2500	2500	0
32	20230717	185500	276758200	2500	2500	2500	2500	2559
33	20230717	185400	276758200	2500	2500	2500	2500	0
34	20230717	185300	276758200	2500	2500	2500	2500	0
35	20230717	185200	276758200	2500	2500	2500	2500	0
36	20230717	185100	276758200	2500	2500	2500	2500	0
37	20230717	185000	276758200	2500	2500	2500	2500	0
38	20230717	184900	276758200	2500	2500	2500	2500	0
39	20230717	184800	276758200	2500	2500	2500	2500	0
40	20230717	184700	276758200	2500	2500	2500	2500	0
41	20230717	184600	276758200	2500	2500	2500	2500	0
42	20230717	184500	276758200	2500	2500	2500	2500	0
43	20230717	184400	276758200	2500	2500	2500	2500	0
44	20230717	184300	276758200	2500	2500	2500	2500	0
45	20230717	184200	276758200	2500	2500	2500	2500	0
46	20230717	184100	276758200	2500	2500	2500	2500	0
47	20230717	184000	276758200	2500	2500	2500	2500	0
48	20230717	183900	276758200	2500	2500	2500	2500	0
49	20230717	183800	276758200	2500	2500	2500	2500	0
50	20230717	183700	276758200	2500	2500	2500	2500	0
51	20230717	183600	276758200	2500	2500	2500	2500	0
52	20230717	183500	276758200	2500	2500	2500	2500	0
53	20230717	183400	276758200	2500	2500	2500	2500	0
54	20230717	183300	276758200	2500	2500	2500	2500	0
55	20230717	183200	276758200	2500	2500	2500	2500	0
56	20230717	183100	276758200	2500	2500	2500	2500	0
57	20230717	183000	276758200	2500	2500	2500	2500	0
58	20230717	182900	276758200	2500	2500	2500	2500	0
59	20230717	182800	276758200	2500	2500	2500	2500	0
60	20230717	182700	276758200	2500	2500	2500	2500	0
61	20230717	182600	276758200	2500	2500	2500	2500	0
62	20230717	182500	276758200	2500	2500	2500	2500	2559
63	20230717	182400	276758200	2500	2500	2500	2500	0
64	20230717	182300	276758200	2500	2500	2500	2500	0
65	20230717	182200	276758200	2500	2500	2500	2500	0
66	20230717	182100	276758200	2500	2500	2500	2500	0
67	20230717	182000	276758200	2500	2500	2500	2500	0
68	20230717	181900	276758200	2500	2500	2500	2500	0
69	20230717	181800	276758200	2500	2500	2500	2500	0
70	20230717	181700	276758200	2500	2500	2500	2500	0
71	20230717	181600	276758200	2500	2500	2500	2500	0
72	20230717	181500	276758200	2500	2500	2500	2500	0
73	20230717	181400	276758200	2500	2500	2500	2500	0
74	20230717	181300	276758200	2500	2500	2500	2500	0
75	20230717	181200	276758200	2500	2500	2500	2500	0
76	20230717	181100	276758200	2500	2500	2500	2500	0
77	20230717	181000	276758200	2500	2500	2500	2500	0
78	20230717	180900	276758200	2500	2500	2500	2500	0
79	20230717	180800	276758200	2500	2500	2500	2500	0
80	20230717	180700	276758200	2500	2500	2500	2500	0
81	20230717	180600	276758200	2500	2500	2500	2500	0
82	20230717	180500	276758200	2500	2500	2500	2500	0
83	20230717	180400	276758200	2500	2500	2500	2500	0
84	20230717	180300	276758200	2500	2500	2500	2500	0
85	20230717	180200	276758200	2500	2500	2500	2500	0
86	20230717	180100	276758200	2500	2500	2500	2500	0
87	20230717	180000	276758200	2500	2500	2500	2500	0
88	20230717	175900	276758200	2500	2500	2500	2500	0
89	20230717	175800	276758200	2500	2500	2500	2500	0
90	20230717	175700	276758200	2500	2500	2500	2500	0
91	20230717	175600	276758200	2500	2500	2500	2500	0
92	20230717	175500	276758200	2500	2500	2500	2500	2559
93	20230717	175400	276758200	2500	2500	2500	2500	0
94	20230717	175300	276758200	2500	2500	2500	2500	0
95	20230717	175200	276758200	2500	2500	2500	2500	0
96	20230717	175100	276758200	2500	2500	2500	2500	0
97	20230717	175000	276758200	2500	2500	2500	2500	0
98	20230717	174900	276758200	2500	2500	2500	2500	0
99	20230717	174800	276758200	2500	2500	2500	2500	0
100	20230717	174700	276758200	2500	2500	2500	2500	0
101	20230717	174600	276758200	2500	2500	2500	2500	0
102	20230717	174500	276758200	2500	2500	2500	2500	0
103	20230717	174400	276758200	2500	2500	2500	2500	0
104	20230717	174300	276758200	2500	2500	2500	2500	0
105	20230717	174200	276758200	2500	2500	2500	2500	0
106	20230717	174100	276758200	2500	2500	2500	2500	0
107	20230717	174000	276758200	2500	2500	2500	2500	0
108	20230717	173900	276758200	2500	2500	2500	2500	0
109	20230717	173800	276758200	2500	2500	2500	2500	0
110	20230717	173700	276758200	2500	2500	2500	2500	0
111	20230717	173600	276758200	2500	2500	2500	2500	0
112	20230717	173500	276758200	2500	2500	2500	2500	0
113	20230717	173400	276758200	2500	2500	2500	2500	0
114	20230717	173300	276758200	2500	2500	2500	2500	0
115	20230717	173200	276758200	2500	2500	2500	2500	0
116	20230717	173100	276758200	2500	2500	2500	2500	0
117	20230717	173000	276758200	2500	2500	2500	2500	0
118	20230717	172900	276758200	2500	2500	2500	2500	0
119	20230717	172800	276758200	2500	2500	2500	2500	0
120	20230717	172700	276758200	2500	2500	2500	2500	0
121	20230717	172600	276758200	2500	2500	2500	2500	0
122	20230717	172500	276758200	2500	2500	2500	2500	2559
123	20230717	172400	276758200	2500	2500	2500	2500	0
124	20230717	172300	276758200	2500	2500	2500	2500	0
125	20230717	172200	276758200	2500	2500	2500	2500	0
126	20230717	172100	276758200	2500	2500	2500	2500	0
127	20230717	172000	276758200	2500	2500	2500	2500	0
128	20230717	171900	276758200	2500	2500	2500	2500	0
129	20230717	171800	276758200	2500	2500	2500	2500	0
130	20230717	171700	276758200	2500	2500	2500	2500	0
131	20230717	171600	276758200	2500	2500	2500	2500	0
132	20230717	171500	276758200	2500	2500	2500	2500	0
133	20230717	171400	276758200	2500	2500	2500	2500	0
134	20230717	171300	276758200	2500	2500	2500	2500	0
135	20230717	171200	276758200	2500	2500	2500	2500	0
136	20230717	171100	276758200	2500	2500	2500	2500	0
137	20230717	171000	276758200	2500	2500	2500	2500	0
138	20230717	170900	276758200	2500	2500	2500	2500	0
139	20230717	170800	276758200	2500	2500	2500	2500	0
140	20230717	170700	276758200	2500	2500	2500	2500	0
141	20230717	170600	276758200	2500	2500	2500	2500	0
142	20230717	170500	276758200	2500	2500	2500	2500	0
143	20230717	170400	276758200	2500	2500	2500	2500	0
144	20230717	170300	276758200	2500	2500	2500	2500	0
145	20230717	170200	276758200	2500	2500	2500	2500	0
146	20230717	170100	276758200	2500	2500	2500	2500	0
147	20230717	170000	276758200	2500	2500	2500	2500	0
148	20230717	165900	276758200	2500	2500	2500	2500	0
149	20230717	165800	276758200	2500	2500	2500	2500	0
150	20230717	165700	276758200	2500	2500	2500	2500	0
151	20230717	165600	276758200	2500	2500	2500	2500	0
152	20230717	165500	276758200	2500	2500	2500	2500	2559
153	20230717	165400	276758200	2500	2500	2500	2500	0
154	20230717	165300	276758200	2500	2500	2500	2500	0
155	20230717	165200	276758200	2500	2500	2500	2500	0
156	20230717	165100	276758200	2500	2500	2500	2500	0
157	20230717	165000	276758200	2500	2500	2500	2500	0
158	20230717	164900	276758200	2500	2500	2500	2500	0
159	20230717	164800	276758200	2500	2500	2500	2500	0
160	20230717	164700	276758200	2500	2500	2500	2500	0
161	20230717	164600	276758200	2500	2500	2500	2500	0
162	20230717	164500	276758200	2500	2500	2500	2500	0
163	20230717	164400	276758200	2500	2500	2500	2500	0
164	20230717	164300	276758200	2500	2500	2500	2500	0
165	20230717	164200	276758200	2500	2500	2500	2500	0
166	20230717	164100	276758200	2500	2500	2500	2500	0
167	20230717	164000	276758200	2500	2500	2500	2500	0
168	20230717	163900	276758200	2500	2500	2500	2500	0
169	20230717	163800	276758200	2500	2500	2500	2500	0
170	20230717	163700	276758200	2500	2500	2500	2500	0
171	20230717	163600	276758200	2500	2500	2500	2500	0
172	20230717	163500	276758200	2500	2500	2500	2500	0
173	20230717	163400	276758200	2500	2500	2500	2500	0
174	20230717	163300	276758200	2500	2500	2500	2500	0
175	20230717	163200	276758200	2500	2500	2500	2500	0
176	20230717	163100	276758200	2500	2500	2500	2500	0
177	20230717	163000	276758200	2500	2500	2500	2500	0
178	20230717	162900	276758200	2500	2500	2500	2500	0
179	20230717	162800	276758200	2500	2500	2500	2500	0
180	20230717	162700	276758200	2500	2500	2500	2500	0
181	20230717	162600	276758200	2500	2500	2500	2500	0
182	20230717	162500	276758200	2500	2500	2500	2500	2559
183	20230717	162400	276758200	2500	2500	2500	2500	0
184	20230717	162300	276758200	2500	2500	2500	2500	0
185	20230717	162200	276758200	2500	2500	2500	2500	0
186	20230717	162100	276758200	2500	2500	2500	2500	0
187	20230717	162000	276758200	2500	2500	2500	2500	0
188	20230717	161900	276758200	2500	2500	2500	2500	0
189	20230717	161800	276758200	2500	2500	2500	2500	0
190	20230717	161700	276758200	2500	2500	2500	2500	0
191	20230717	161600	276758200	2500	2500	2500	2500	0
192	20230717	161500	276758200	2500	2500	2500	2500	0
193	20230717	161400	276758200	2500	2500	2500	2500	0
194	20230717	161300	276758200	2500	2500	2500	2500	0
195	20230717	161200	276758200	2500	2500	2500	2500	0
196	20230717	161100	276758200	2500	2500	2500	2500	0
197	20230717	161000	276758200	2500	2500	2500	2500	0
198	20230717	160900	276758200	2500	2500	2500	2500	0
199	20230717	160800	276758200	2500	2500	2500	2500	0
200	20230717	160700	276758200	2500	2500	2500	2500	0
201	20230717	160600	276758200	2500	2500	2500	2500	0
202	20230717	160500	276758200	2500	2500	2500	2500	0
203	20230717	160400	276758200	2500	2500	2500	2500	0
204	20230717	160300	276758200	2500	2500	2500	2500	0
205	20230717	160200	276758200	2500	2500	2500	2500	0
206	20230717	160100	276758200	2500	2500	2500	2500	0
207	20230717	160000	276758200	2500	2500	2500	2500	0
208	20230717	155900	276758200	2500	2500	2500	2500	0
209	20230717	155800	276758200	2500	2500	2500	2500	0
210	20230717	155700	276758200	2500	2500	2500	2500	0
211	20230717	155600	276758200	2500	2500	2500	2500	0
212	20230717	155500	276758200	2500	2500	2500	2500	2559
213	20230717	155400	276758200	2500	2500	2500	2500	0
214	20230717	155300	276758200	2500	2500	2500	2500	0
215	20230717	155200	276758200	2500	2500	2500	2500	0
216	20230717	155100	276758200	2500	2500	2500	2500	0
217	20230717	155000	276758200	2500	2500	2500	2500	0
218	20230717	154900	276758200	2500	2500	2500	2500	0
219	20230717	154800	276758200	2500	2500	2500	2500	0
220	20230717	154700	276758200	2500	2500	2500	2500	0
221	20230717	154600	276758200	2500	2500	2500	2500	0
222	20230717	154500	276758200	2500	2500	2500	2500	0
223	20230717	154400	276758200	2500	2500	2500	2500	0
224	20230717	154300	276758200	2500	2500	2500	2500	0
225	20230717	154200	276758200	2500	2500	2500	2500	0
226	20230717	154100	276758200	2500	2500	2500	2500	0
227	20230717	154000	276758200	2500	2500	2500	2500	0
228	20230717	153900	276758200	2500	2500	2500	2500	0
229	20230717	153800	276758200	2500	2500	2500	2500	0
230	20230717	153700	276758200	2500	2500	2500	2500	0
231	20230717	153600	276758200	2500	2500	2500	2500	0
232	20230717	153500	276758200	2500	2500	2500	2500	0
233	20230717	153400	276758200	2500	2500	2500	2500	0
234	20230717	153300	276758200	2500	2500	2500	2500	0
235	20230717	153200	276758200	2500	2500	2500	2500	0
236	20230717	153100	276758200	2500	2500	2500	2500	0
237	20230717	153000	276758200	2500	2500	2500	2500	2559
238	20230717	152900	270360700	2510	2510	2510	2510	0
239	20230717	152800	270360700	2510	2510	2510	2510	0
240	20230717	152700	270360700	2510	2510	2510	2510	0
241	20230717	152600	270360700	2510	2510	2510	2510	0
242	20230717	152500	270360700	2510	2510	2510	2510	0
243	20230717	152400	270360700	2510	2510	2510	2510	0
244	20230717	152300	270360700	2510	2510	2510	2510	0
245	20230717	152200	270360700	2510	2510	2510	2510	0
246	20230717	152100	270360700	2510	2510	2510	2510	0
247	20230717	152000	270360700	2510	2510	2510	2510	0
248	20230717	151900	270360700	2510	2505	2510	2505	56
249	20230717	151800	270220150	2505	2505	2505	2505	170
250	20230717	151700	269794300	2505	2505	2505	2505	0
251	20230717	151600	269794300	2505	2505	2505	2505	0
252	20230717	151500	269794300	2505	2505	2505	2505	5
253	20230717	151400	269781775	2500	2500	2500	2500	10
254	20230717	151300	269756775	2500	2500	2500	2500	0
255	20230717	151200	269756775	2500	2500	2500	2500	50
256	20230717	151100	269631775	2500	2505	2505	2500	521
257	20230717	151000	268329265	2505	2505	2505	2505	20
258	20230717	150900	268279165	2505	2505	2505	2505	142
259	20230717	150800	267923455	2505	2505	2505	2505	0
260	20230717	150700	267923455	2505	2505	2505	2505	0
261	20230717	150600	267923455	2505	2505	2505	2505	1
262	20230717	150500	267920950	2505	2505	2505	2505	514
263	20230717	150400	266633380	2505	2505	2505	2505	0
264	20230717	150300	266633380	2505	2505	2505	2505	464
265	20230717	150200	265471060	2505	2505	2505	2505	347
266	20230717	150100	264601825	2505	2505	2505	2505	1209
267	20230717	150000	261573280	2505	2505	2505	2505	0
268	20230717	145900	261573280	2505	2505	2505	2505	0
269	20230717	145800	261573280	2505	2505	2505	2505	200
270	20230717	145700	261072280	2500	2500	2500	2500	1
271	20230717	145600	261069780	2505	2505	2505	2505	300
272	20230717	145500	260318280	2505	2505	2505	2505	400
273	20230717	145400	259316280	2505	2500	2505	2500	1300
274	20230717	145300	256064780	2505	2505	2505	2500	2200
275	20230717	145200	250563780	2500	2500	2500	2500	0
276	20230717	145100	250563780	2500	2500	2500	2500	0
277	20230717	145000	250563780	2500	2505	2505	2500	12
278	20230717	144900	250533740	2505	2505	2505	2505	0
279	20230717	144800	250533740	2505	2505	2505	2505	19
280	20230717	144700	250486145	2505	2500	2505	2500	91
281	20230717	144600	250258640	2505	2505	2505	2505	20
282	20230717	144500	250208540	2505	2505	2505	2505	1
283	20230717	144400	250206035	2505	2505	2505	2505	1
284	20230717	144300	250203530	2505	2505	2505	2505	0
285	20230717	144200	250203530	2505	2505	2505	2505	776
286	20230717	144100	248259650	2505	2505	2505	2505	30
287	20230717	144000	248184500	2505	2500	2505	2500	2858
288	20230717	143900	241039365	2505	2505	2505	2505	0
289	20230717	143800	241039365	2505	2505	2505	2505	0
290	20230717	143700	241039365	2505	2505	2505	2505	10
291	20230717	143600	241014315	2505	2505	2505	2505	0
292	20230717	143500	241014315	2505	2505	2505	2505	0
293	20230717	143400	241014315	2505	2500	2505	2500	12
294	20230717	143300	240984305	2505	2505	2505	2505	0
295	20230717	143200	240984305	2505	2505	2505	2505	100
296	20230717	143100	240733805	2500	2500	2500	2500	0
297	20230717	143000	240733805	2500	2505	2505	2500	259
298	20230717	142900	240086300	2505	2505	2505	2505	17
299	20230717	142800	240043715	2500	2500	2500	2500	2000
300	20230717	142700	235043715	2500	2500	2500	2500	0
301	20230717	142600	235043715	2500	2505	2505	2500	67
302	20230717	142500	234876160	2500	2500	2500	2500	0
303	20230717	142400	234876160	2500	2500	2500	2500	25
304	20230717	142300	234813660	2505	2505	2505	2505	20
305	20230717	142200	234763560	2505	2505	2505	2505	20
306	20230717	142100	234713460	2505	2500	2505	2500	201
307	20230717	142000	234210955	2505	2505	2505	2505	0
308	20230717	141900	234210955	2505	2505	2505	2505	0
309	20230717	141800	234210955	2505	2505	2505	2505	0
310	20230717	141700	234210955	2505	2505	2505	2505	190
311	20230717	141600	233735005	2505	2505	2505	2505	0
312	20230717	141500	233735005	2505	2505	2505	2505	0
313	20230717	141400	233735005	2505	2505	2505	2505	0
314	20230717	141300	233735005	2505	2505	2505	2505	0
315	20230717	141200	233735005	2505	2505	2505	2505	0
316	20230717	141100	233735005	2505	2505	2505	2505	0
317	20230717	141000	233735005	2505	2505	2505	2505	0
318	20230717	140900	233735005	2505	2505	2505	2505	1
319	20230717	140800	233732500	2500	2505	2505	2500	21
320	20230717	140700	233679900	2505	2505	2505	2505	0
321	20230717	140600	233679900	2505	2505	2505	2505	2
322	20230717	140500	233674890	2505	2505	2505	2505	12
323	20230717	140400	233644830	2505	2505	2505	2500	213
324	20230717	140300	233112250	2510	2510	2510	2510	0
325	20230717	140200	233112250	2510	2510	2510	2510	0
326	20230717	140100	233112250	2510	2510	2510	2510	0
327	20230717	140000	233112250	2510	2510	2510	2510	5
328	20230717	135900	233099700	2500	2500	2500	2500	0
329	20230717	135800	233099700	2500	2500	2500	2500	0
330	20230717	135700	233099700	2500	2500	2500	2500	0
331	20230717	135600	233099700	2500	2500	2500	2500	0
332	20230717	135500	233099700	2500	2500	2505	2500	1012
333	20230717	135400	230569650	2500	2500	2500	2500	300
334	20230717	135300	229819650	2505	2505	2505	2505	1032
335	20230717	135200	227234490	2505	2505	2505	2505	8
336	20230717	135100	227214450	2505	2505	2505	2505	2
337	20230717	135000	227209440	2505	2505	2505	2505	100
338	20230717	134900	226958940	2505	2505	2505	2505	100
339	20230717	134800	226708440	2510	2510	2510	2510	0
340	20230717	134700	226708440	2510	2510	2510	2510	0
341	20230717	134600	226708440	2510	2510	2510	2510	2
342	20230717	134500	226703420	2510	2510	2510	2510	0
343	20230717	134400	226703420	2510	2510	2510	2510	200
344	20230717	134300	226201420	2510	2510	2510	2510	203
345	20230717	134200	225691890	2505	2510	2510	2505	10
346	20230717	134100	225666815	2510	2510	2510	2510	0
347	20230717	134000	225666815	2510	2505	2510	2505	4
348	20230717	133900	225656790	2505	2505	2505	2505	16
349	20230717	133800	225616710	2505	2505	2505	2505	10
350	20230717	133700	225591660	2505	2500	2505	2500	25
351	20230717	133600	225529060	2510	2510	2510	2510	0
352	20230717	133500	225529060	2510	2510	2510	2510	0
353	20230717	133400	225529060	2510	2510	2510	2510	339
354	20230717	133300	224678170	2510	2510	2510	2510	629
355	20230717	133200	223099380	2515	2515	2515	2515	0
356	20230717	133100	223099380	2515	2515	2515	2515	0
357	20230717	133000	223099380	2515	2515	2515	2515	0
358	20230717	132900	223099380	2515	2510	2515	2510	386
359	20230717	132800	222128785	2515	2515	2515	2515	224
360	20230717	132700	221565425	2505	2505	2505	2505	10
361	20230717	132600	221540375	2505	2505	2505	2505	0
362	20230717	132500	221540375	2505	2505	2505	2505	93
363	20230717	132400	221307410	2505	2505	2505	2505	0
364	20230717	132300	221307410	2505	2505	2505	2505	0
365	20230717	132200	221307410	2505	2505	2505	2505	50
366	20230717	132100	221182160	2515	2515	2515	2515	0
367	20230717	132000	221182160	2515	2515	2515	2515	0
368	20230717	131900	221182160	2515	2515	2515	2515	0
369	20230717	131800	221182160	2515	2515	2515	2515	0
370	20230717	131700	221182160	2515	2515	2515	2515	0
371	20230717	131600	221182160	2515	2515	2515	2515	50
372	20230717	131500	221056410	2515	2515	2515	2515	111
373	20230717	131400	220777245	2515	2500	2515	2500	3
374	20230717	131300	220769730	2500	2500	2500	2500	0
375	20230717	131200	220769730	2500	2500	2500	2500	800
376	20230717	131100	218769730	2500	2500	2500	2500	100
377	20230717	131000	218519730	2500	2515	2515	2500	202
378	20230717	130900	218014695	2515	2515	2515	2515	0
379	20230717	130800	218014695	2515	2515	2515	2515	0
380	20230717	130700	218014695	2515	2515	2515	2515	0
381	20230717	130600	218014695	2515	2515	2515	2515	6
382	20230717	130500	217999605	2500	2510	2510	2500	600
383	20230717	130400	216497005	2510	2510	2510	2510	0
384	20230717	130300	216497005	2510	2510	2510	2510	0
385	20230717	130200	216497005	2510	2510	2510	2510	633
386	20230717	130100	214908175	2515	2515	2515	2505	2219
387	20230717	130000	209343430	2515	2515	2515	2515	1
388	20230717	125900	209340915	2535	2535	2535	2535	2
389	20230717	125800	209335845	2515	2515	2515	2515	392
390	20230717	125700	208349965	2535	2520	2535	2520	606
391	20230717	125600	206822830	2540	2540	2540	2540	0
392	20230717	125500	206822830	2540	2540	2540	2540	3
393	20230717	125400	206815210	2540	2540	2540	2540	50
394	20230717	125300	206688210	2540	2525	2540	2525	203
395	20230717	125200	206175590	2540	2540	2540	2540	0
396	20230717	125100	206175590	2540	2540	2540	2540	1
397	20230717	125000	206173050	2540	2540	2540	2540	0
398	20230717	124900	206173050	2540	2540	2540	2540	5
399	20230717	124800	206160350	2540	2540	2540	2540	0
400	20230717	124700	206160350	2540	2530	2540	2525	239
401	20230717	124600	205556350	2540	2540	2540	2540	6
402	20230717	124500	205541110	2540	2550	2550	2535	472
403	20230717	124400	204341055	2555	2560	2560	2540	5041
404	20230717	124300	191468735	2560	2560	2560	2535	756
405	20230717	124200	189533400	2560	2505	2560	2505	9440
406	20230717	124100	165579265	2500	2500	2500	2500	0
407	20230717	124000	165579265	2500	2500	2500	2500	7
408	20230717	123900	165561765	2500	2500	2500	2500	3800
409	20230717	123800	156061765	2505	2505	2505	2505	4
410	20230717	123700	156051745	2505	2505	2505	2505	0
411	20230717	123600	156051745	2505	2505	2505	2505	10
412	20230717	123500	156026695	2500	2500	2500	2500	0
413	20230717	123400	156026695	2500	2500	2500	2500	1100
414	20230717	123300	153276695	2505	2505	2505	2505	0
415	20230717	123200	153276695	2505	2505	2505	2505	3
416	20230717	123100	153269180	2505	2505	2505	2505	2
417	20230717	123000	153264170	2505	2505	2505	2505	0
418	20230717	122900	153264170	2505	2505	2505	2505	24
419	20230717	122800	153204050	2505	2505	2505	2505	1
420	20230717	122700	153201545	2500	2500	2500	2500	0
421	20230717	122600	153201545	2500	2500	2500	2500	0
422	20230717	122500	153201545	2500	2505	2505	2500	959
423	20230717	122400	150802645	2505	2505	2505	2505	0
424	20230717	122300	150802645	2505	2505	2505	2505	0
425	20230717	122200	150802645	2505	2505	2505	2505	99
426	20230717	122100	150554650	2505	2505	2505	2505	0
427	20230717	122000	150554650	2505	2505	2505	2505	0
428	20230717	121900	150554650	2505	2505	2505	2505	0
429	20230717	121800	150554650	2505	2505	2505	2505	0
430	20230717	121700	150554650	2505	2505	2505	2505	10
431	20230717	121600	150529600	2505	2505	2505	2505	1
432	20230717	121500	150527095	2500	2500	2500	2500	0
433	20230717	121400	150527095	2500	2500	2500	2500	351
434	20230717	121300	149649595	2505	2505	2505	2505	55
435	20230717	121200	149511820	2500	2500	2500	2500	500
436	20230717	121100	148261820	2500	2500	2500	2500	40
437	20230717	121000	148161820	2500	2500	2500	2500	0
438	20230717	120900	148161820	2500	2500	2500	2500	0
439	20230717	120800	148161820	2500	2500	2500	2500	20
440	20230717	120700	148111820	2500	2500	2500	2500	1000
441	20230717	120600	145611820	2500	2505	2505	2500	152
442	20230717	120500	145231775	2505	2505	2505	2505	0
443	20230717	120400	145231775	2505	2505	2505	2505	0
444	20230717	120300	145231775	2505	2505	2505	2505	406
445	20230717	120200	144214745	2505	2505	2505	2505	137
446	20230717	120100	143871560	2505	2505	2505	2505	2
447	20230717	120000	143866550	2500	2500	2500	2500	0
448	20230717	115900	143866550	2500	2500	2500	2500	0
449	20230717	115800	143866550	2500	2500	2500	2500	0
450	20230717	115700	143866550	2500	2500	2500	2500	0
451	20230717	115600	143866550	2500	2500	2500	2500	170
452	20230717	115500	143441550	2500	2500	2500	2500	0
453	20230717	115400	143441550	2500	2500	2500	2500	300
454	20230717	115300	142691550	2500	2500	2500	2500	0
455	20230717	115200	142691550	2500	2500	2500	2500	0
456	20230717	115100	142691550	2500	2500	2500	2500	1000
457	20230717	115000	140191550	2510	2510	2510	2510	6
458	20230717	114900	140176490	2500	2500	2500	2500	0
459	20230717	114800	140176490	2500	2500	2500	2500	250
460	20230717	114700	139551490	2500	2500	2500	2500	10
461	20230717	114600	139526490	2500	2510	2510	2500	892
462	20230717	114500	137295340	2505	2510	2510	2505	372
463	20230717	114400	136361965	2505	2505	2505	2505	0
464	20230717	114300	136361965	2505	2505	2505	2505	3
465	20230717	114200	136354450	2505	2505	2505	2505	0
466	20230717	114100	136354450	2505	2510	2510	2505	351
467	20230717	114000	135475190	2505	2505	2505	2505	0
468	20230717	113900	135475190	2505	2505	2505	2505	39
469	20230717	113800	135377495	2505	2505	2505	2505	1
470	20230717	113700	135374990	2505	2505	2505	2505	0
471	20230717	113600	135374990	2505	2505	2505	2505	0
472	20230717	113500	135374990	2505	2505	2505	2505	0
473	20230717	113400	135374990	2505	2505	2505	2505	0
474	20230717	113300	135374990	2505	2505	2505	2505	0
475	20230717	113200	135374990	2505	2505	2505	2505	0
476	20230717	113100	135374990	2505	2505	2505	2505	0
477	20230717	113000	135374990	2505	2505	2505	2505	1
478	20230717	112900	135372485	2510	2510	2510	2510	8
479	20230717	112800	135352405	2510	2510	2510	2510	0
480	20230717	112700	135352405	2510	2510	2510	2510	11
481	20230717	112600	135324795	2500	2500	2500	2500	22
482	20230717	112500	135269795	2510	2510	2510	2510	0
483	20230717	112400	135269795	2510	2510	2510	2510	15
484	20230717	112300	135232145	2510	2510	2510	2510	0
485	20230717	112200	135232145	2510	2510	2510	2510	14
486	20230717	112100	135197005	2505	2505	2505	2505	100
487	20230717	112000	134946505	2505	2505	2505	2505	0
488	20230717	111900	134946505	2505	2505	2505	2505	4
489	20230717	111800	134936485	2495	2495	2495	2495	0
490	20230717	111700	134936485	2495	2495	2495	2495	1050
491	20230717	111600	132316735	2490	2495	2495	2490	1640
492	20230717	111500	128225295	2495	2495	2495	2495	0
493	20230717	111400	128225295	2495	2495	2495	2495	2
494	20230717	111300	128220305	2495	2500	2500	2495	100
495	20230717	111200	127970415	2500	2500	2500	2500	0
496	20230717	111100	127970415	2500	2500	2500	2500	2
497	20230717	111000	127965415	2500	2500	2500	2500	1500
498	20230717	110900	124215415	2505	2505	2505	2505	600
499	20230717	110800	122712415	2500	2500	2500	2500	0
500	20230717	110700	122712415	2500	2500	2500	2500	47
501	20230717	110600	122594915	2500	2500	2500	2500	679
502	20230717	110500	120897415	2505	2505	2505	2505	80
503	20230717	110400	120697015	2505	2505	2505	2505	1
504	20230717	110300	120694510	2500	2500	2500	2500	250
505	20230717	110200	120069510	2505	2505	2505	2505	0
506	20230717	110100	120069510	2505	2505	2505	2505	0
507	20230717	110000	120069510	2505	2505	2505	2505	28
508	20230717	105900	119999370	2500	2500	2500	2500	788
509	20230717	105800	118029370	2500	2505	2505	2500	60
510	20230717	105700	117879320	2505	2505	2505	2505	100
511	20230717	105600	117628820	2510	2510	2510	2510	0
512	20230717	105500	117628820	2510	2510	2510	2510	100
513	20230717	105400	117377820	2510	2510	2510	2510	1
514	20230717	105300	117375310	2510	2510	2510	2510	50
515	20230717	105200	117249810	2510	2500	2510	2500	313
516	20230717	105100	116467300	2505	2505	2505	2505	188
517	20230717	105000	115996360	2510	2510	2510	2510	0
518	20230717	104900	115996360	2510	2510	2510	2510	0
519	20230717	104800	115996360	2510	2510	2515	2510	213
520	20230717	104700	115460900	2510	2510	2510	2510	0
521	20230717	104600	115460900	2510	2510	2510	2510	301
522	20230717	104500	114705390	2505	2505	2505	2505	758
523	20230717	104400	112806600	2510	2510	2510	2510	0
524	20230717	104300	112806600	2510	2510	2510	2510	262
525	20230717	104200	112148980	2510	2510	2510	2510	306
526	20230717	104100	111380920	2510	2510	2510	2510	0
527	20230717	104000	111380920	2510	2510	2510	2510	42
528	20230717	103900	111275500	2510	2510	2510	2510	500
529	20230717	103800	110020500	2500	2500	2500	2500	0
530	20230717	103700	110020500	2500	2500	2500	2500	0
531	20230717	103600	110020500	2500	2500	2500	2500	6
532	20230717	103500	110005500	2500	2500	2500	2500	0
533	20230717	103400	110005500	2500	2500	2500	2500	0
534	20230717	103300	110005500	2500	2505	2505	2500	80
535	20230717	103200	109805400	2505	2505	2505	2505	0
536	20230717	103100	109805400	2505	2505	2505	2505	700
537	20230717	103000	108051900	2505	2500	2505	2500	60
538	20230717	102900	107901705	2500	2500	2500	2500	220
539	20230717	102800	107351705	2500	2500	2500	2500	0
540	20230717	102700	107351705	2500	2500	2500	2500	160
541	20230717	102600	106951705	2495	2495	2495	2495	0
542	20230717	102500	106951705	2495	2495	2495	2495	0
543	20230717	102400	106951705	2495	2495	2495	2495	0
544	20230717	102300	106951705	2495	2495	2495	2495	0
545	20230717	102200	106951705	2495	2495	2495	2495	0
546	20230717	102100	106951705	2495	2495	2495	2495	5
547	20230717	102000	106939230	2495	2505	2505	2495	43
548	20230717	101900	106831885	2505	2505	2505	2505	1
549	20230717	101800	106829380	2505	2505	2505	2505	0
550	20230717	101700	106829380	2505	2505	2505	2505	1
551	20230717	101600	106826875	2500	2500	2500	2500	0
552	20230717	101500	106826875	2500	2500	2510	2500	1001
553	20230717	101400	104318420	2500	2500	2500	2500	200
554	20230717	101300	103818420	2500	2500	2500	2500	50
555	20230717	101200	103693420	2500	2495	2505	2495	24
556	20230717	101100	103633410	2495	2495	2495	2495	1111
557	20230717	101000	100861465	2500	2500	2500	2500	0
558	20230717	100900	100861465	2500	2500	2500	2500	0
559	20230717	100800	100861465	2500	2500	2500	2500	0
560	20230717	100700	100861465	2500	2500	2500	2500	0
561	20230717	100600	100861465	2500	2500	2500	2500	0
562	20230717	100500	100861465	2500	2500	2505	2500	477
563	20230717	100400	99668895	2495	2495	2495	2495	374
564	20230717	100300	98735765	2500	2500	2500	2500	2
565	20230717	100200	98730765	2495	2495	2495	2495	0
566	20230717	100100	98730765	2495	2495	2495	2495	1596
567	20230717	100000	94748745	2495	2500	2500	2495	300
568	20230717	095900	93998860	2510	2510	2510	2510	0
569	20230717	095800	93998860	2510	2510	2510	2510	2
570	20230717	095700	93993840	2510	2510	2510	2510	0
571	20230717	095600	93993840	2510	2510	2510	2510	20
572	20230717	095500	93943640	2510	2510	2510	2510	0
573	20230717	095400	93943640	2510	2510	2510	2510	6
574	20230717	095300	93928580	2495	2500	2500	2495	1500
575	20230717	095200	90184015	2505	2505	2505	2505	73
576	20230717	095100	90001150	2500	2500	2500	2500	0
577	20230717	095000	90001150	2500	2500	2500	2500	2916
578	20230717	094900	82711150	2505	2505	2505	2500	3
579	20230717	094800	82703640	2505	2505	2505	2505	40
580	20230717	094700	82603440	2505	2505	2505	2505	26
581	20230717	094600	82538310	2500	2500	2500	2500	0
582	20230717	094500	82538310	2500	2500	2500	2500	0
583	20230717	094400	82538310	2500	2500	2500	2500	1
584	20230717	094300	82535810	2505	2505	2505	2505	0
585	20230717	094200	82535810	2505	2505	2505	2505	1
586	20230717	094100	82533305	2505	2510	2510	2505	17
587	20230717	094000	82490715	2510	2505	2510	2500	1002
588	20230717	093900	79985545	2505	2505	2510	2505	525
589	20230717	093800	78670410	2510	2510	2510	2510	121
590	20230717	093700	78366700	2510	2510	2510	2510	105
591	20230717	093600	78103150	2510	2505	2510	2505	23
592	20230717	093500	78045475	2505	2505	2505	2505	10
593	20230717	093400	78020425	2505	2505	2505	2505	990
594	20230717	093300	75540475	2505	2505	2505	2505	7
595	20230717	093200	75522940	2505	2505	2505	2505	1
596	20230717	093100	75520435	2505	2495	2505	2490	1363
597	20230717	093000	72121145	2505	2490	2505	2490	4
598	20230717	092900	72111140	2490	2495	2505	2490	272
599	20230717	092800	71432845	2505	2500	2505	2495	476
600	20230717	092700	70244175	2495	2495	2495	2495	3238
601	20230717	092600	62165365	2495	2495	2495	2495	1077
602	20230717	092500	59478250	2490	2495	2495	2490	630
603	20230717	092400	57909540	2490	2490	2495	2490	406
604	20230717	092300	56898245	2495	2495	2495	2495	45
605	20230717	092200	56785970	2495	2500	2500	2495	723
606	20230717	092100	54981680	2495	2495	2500	2495	23
607	20230717	092000	54924285	2500	2500	2500	2500	480
608	20230717	091900	53724285	2505	2500	2505	2500	132
609	20230717	091800	53393680	2500	2500	2500	2500	11
610	20230717	091700	53366180	2500	2495	2500	2495	95
611	20230717	091600	53128930	2495	2495	2495	2490	165
612	20230717	091500	52717655	2495	2495	2495	2490	222
613	20230717	091400	52164805	2500	2500	2500	2500	320
614	20230717	091300	51364805	2500	2500	2500	2500	30
615	20230717	091200	51289805	2500	2490	2500	2490	66
616	20230717	091100	51125360	2485	2495	2505	2485	395
617	20230717	091000	50141255	2485	2500	2500	2485	5673
618	20230717	090900	35999770	2500	2500	2500	2500	300
619	20230717	090800	35249770	2500	2495	2500	2495	283
620	20230717	090700	34543585	2495	2495	2495	2495	302
621	20230717	090600	33790095	2495	2495	2495	2490	1451
622	20230717	090500	30169855	2495	2505	2505	2495	3281
623	20230717	090400	21974630	2500	2500	2500	2500	635
624	20230717	090300	20387130	2505	2515	2515	2495	6054
625	20230717	090200	5217660	2515	2525	2525	2515	179
626	20230717	090100	4766530	2525	2535	2535	2525	735
627	20230717	090000	2908525	2535	2535	2535	2530	1148