KissMeData/068290/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193700	314216010	19990	19990	19990	19990	1134
3	20230714	193600	314216010	19990	19990	19990	19990	0
4	20230714	193500	314216010	19990	19990	19990	19990	0
5	20230714	193400	314216010	19990	19990	19990	19990	0
6	20230714	193300	314216010	19990	19990	19990	19990	0
7	20230714	193200	314216010	19990	19990	19990	19990	0
8	20230714	193100	314216010	19990	19990	19990	19990	0
9	20230714	193000	314216010	19990	19990	19990	19990	0
10	20230714	192900	314216010	19990	19990	19990	19990	0
11	20230714	192800	314216010	19990	19990	19990	19990	0
12	20230714	192700	314216010	19990	19990	19990	19990	0
13	20230714	192600	314216010	19990	19990	19990	19990	0
14	20230714	192500	314216010	19990	19990	19990	19990	0
15	20230714	192400	314216010	19990	19990	19990	19990	0
16	20230714	192300	314216010	19990	19990	19990	19990	0
17	20230714	192200	314216010	19990	19990	19990	19990	0
18	20230714	192100	314216010	19990	19990	19990	19990	0
19	20230714	192000	314216010	19990	19990	19990	19990	0
20	20230714	191900	314216010	19990	19990	19990	19990	0
21	20230714	191800	314216010	19990	19990	19990	19990	0
22	20230714	191700	314216010	19990	19990	19990	19990	0
23	20230714	191600	314216010	19990	19990	19990	19990	0
24	20230714	191500	314216010	19990	19990	19990	19990	0
25	20230714	191400	314216010	19990	19990	19990	19990	0
26	20230714	191300	314216010	19990	19990	19990	19990	0
27	20230714	191200	314216010	19990	19990	19990	19990	0
28	20230714	191100	314216010	19990	19990	19990	19990	0
29	20230714	191000	314216010	19990	19990	19990	19990	0
30	20230714	190900	314216010	19990	19990	19990	19990	0
31	20230714	190800	314216010	19990	19990	19990	19990	0
32	20230714	190700	314216010	19990	19990	19990	19990	1134
33	20230714	190600	314216010	19990	19990	19990	19990	0
34	20230714	190500	314216010	19990	19990	19990	19990	0
35	20230714	190400	314216010	19990	19990	19990	19990	0
36	20230714	190300	314216010	19990	19990	19990	19990	0
37	20230714	190200	314216010	19990	19990	19990	19990	0
38	20230714	190100	314216010	19990	19990	19990	19990	0
39	20230714	190000	314216010	19990	19990	19990	19990	0
40	20230714	185900	314216010	19990	19990	19990	19990	0
41	20230714	185800	314216010	19990	19990	19990	19990	0
42	20230714	185700	314216010	19990	19990	19990	19990	0
43	20230714	185600	314216010	19990	19990	19990	19990	0
44	20230714	185500	314216010	19990	19990	19990	19990	0
45	20230714	185400	314216010	19990	19990	19990	19990	0
46	20230714	185300	314216010	19990	19990	19990	19990	0
47	20230714	185200	314216010	19990	19990	19990	19990	0
48	20230714	185100	314216010	19990	19990	19990	19990	0
49	20230714	185000	314216010	19990	19990	19990	19990	0
50	20230714	184900	314216010	19990	19990	19990	19990	0
51	20230714	184800	314216010	19990	19990	19990	19990	0
52	20230714	184700	314216010	19990	19990	19990	19990	0
53	20230714	184600	314216010	19990	19990	19990	19990	0
54	20230714	184500	314216010	19990	19990	19990	19990	0
55	20230714	184400	314216010	19990	19990	19990	19990	0
56	20230714	184300	314216010	19990	19990	19990	19990	0
57	20230714	184200	314216010	19990	19990	19990	19990	0
58	20230714	184100	314216010	19990	19990	19990	19990	0
59	20230714	184000	314216010	19990	19990	19990	19990	0
60	20230714	183900	314216010	19990	19990	19990	19990	0
61	20230714	183800	314216010	19990	19990	19990	19990	0
62	20230714	183700	314216010	19990	19990	19990	19990	1134
63	20230714	183600	314216010	19990	19990	19990	19990	0
64	20230714	183500	314216010	19990	19990	19990	19990	0
65	20230714	183400	314216010	19990	19990	19990	19990	0
66	20230714	183300	314216010	19990	19990	19990	19990	0
67	20230714	183200	314216010	19990	19990	19990	19990	0
68	20230714	183100	314216010	19990	19990	19990	19990	0
69	20230714	183000	314216010	19990	19990	19990	19990	0
70	20230714	182900	314216010	19990	19990	19990	19990	0
71	20230714	182800	314216010	19990	19990	19990	19990	0
72	20230714	182700	314216010	19990	19990	19990	19990	0
73	20230714	182600	314216010	19990	19990	19990	19990	0
74	20230714	182500	314216010	19990	19990	19990	19990	0
75	20230714	182400	314216010	19990	19990	19990	19990	0
76	20230714	182300	314216010	19990	19990	19990	19990	0
77	20230714	182200	314216010	19990	19990	19990	19990	0
78	20230714	182100	314216010	19990	19990	19990	19990	0
79	20230714	182000	314216010	19990	19990	19990	19990	0
80	20230714	181900	314216010	19990	19990	19990	19990	0
81	20230714	181800	314216010	19990	19990	19990	19990	0
82	20230714	181700	314216010	19990	19990	19990	19990	0
83	20230714	181600	314216010	19990	19990	19990	19990	0
84	20230714	181500	314216010	19990	19990	19990	19990	0
85	20230714	181400	314216010	19990	19990	19990	19990	0
86	20230714	181300	314216010	19990	19990	19990	19990	0
87	20230714	181200	314216010	19990	19990	19990	19990	0
88	20230714	181100	314216010	19990	19990	19990	19990	0
89	20230714	181000	314216010	19990	19990	19990	19990	0
90	20230714	180900	314216010	19990	19990	19990	19990	0
91	20230714	180800	314216010	19990	19990	19990	19990	0
92	20230714	180700	314216010	19990	19990	19990	19990	1134
93	20230714	180600	314216010	19990	19990	19990	19990	0
94	20230714	180500	314216010	19990	19990	19990	19990	0
95	20230714	180400	314216010	19990	19990	19990	19990	0
96	20230714	180300	314216010	19990	19990	19990	19990	0
97	20230714	180200	314216010	19990	19990	19990	19990	0
98	20230714	180100	314216010	19990	19990	19990	19990	0
99	20230714	180000	314216010	19990	19990	19990	19990	0
100	20230714	175900	314216010	19990	19990	19990	19990	0
101	20230714	175800	314216010	19990	19990	19990	19990	0
102	20230714	175700	314216010	19990	19990	19990	19990	0
103	20230714	175600	314216010	19990	19990	19990	19990	0
104	20230714	175500	314216010	19990	19990	19990	19990	0
105	20230714	175400	314216010	19990	19990	19990	19990	0
106	20230714	175300	314216010	19990	19990	19990	19990	0
107	20230714	175200	314216010	19990	19990	19990	19990	0
108	20230714	175100	314216010	19990	19990	19990	19990	0
109	20230714	175000	314216010	19990	19990	19990	19990	0
110	20230714	174900	314216010	19990	19990	19990	19990	0
111	20230714	174800	314216010	19990	19990	19990	19990	0
112	20230714	174700	314216010	19990	19990	19990	19990	0
113	20230714	174600	314216010	19990	19990	19990	19990	0
114	20230714	174500	314216010	19990	19990	19990	19990	0
115	20230714	174400	314216010	19990	19990	19990	19990	0
116	20230714	174300	314216010	19990	19990	19990	19990	0
117	20230714	174200	314216010	19990	19990	19990	19990	0
118	20230714	174100	314216010	19990	19990	19990	19990	0
119	20230714	174000	314216010	19990	19990	19990	19990	0
120	20230714	173900	314216010	19990	19990	19990	19990	0
121	20230714	173800	314216010	19990	19990	19990	19990	0
122	20230714	173700	314216010	19990	19990	19990	19990	1134
123	20230714	173600	314216010	19990	19990	19990	19990	0
124	20230714	173500	314216010	19990	19990	19990	19990	0
125	20230714	173400	314216010	19990	19990	19990	19990	0
126	20230714	173300	314216010	19990	19990	19990	19990	0
127	20230714	173200	314216010	19990	19990	19990	19990	0
128	20230714	173100	314216010	19990	19990	19990	19990	0
129	20230714	173000	314216010	19990	19990	19990	19990	0
130	20230714	172900	314216010	19990	19990	19990	19990	0
131	20230714	172800	314216010	19990	19990	19990	19990	0
132	20230714	172700	314216010	19990	19990	19990	19990	0
133	20230714	172600	314216010	19990	19990	19990	19990	0
134	20230714	172500	314216010	19990	19990	19990	19990	0
135	20230714	172400	314216010	19990	19990	19990	19990	0
136	20230714	172300	314216010	19990	19990	19990	19990	0
137	20230714	172200	314216010	19990	19990	19990	19990	0
138	20230714	172100	314216010	19990	19990	19990	19990	0
139	20230714	172000	314216010	19990	19990	19990	19990	0
140	20230714	171900	314216010	19990	19990	19990	19990	0
141	20230714	171800	314216010	19990	19990	19990	19990	0
142	20230714	171700	314216010	19990	19990	19990	19990	0
143	20230714	171600	314216010	19990	19990	19990	19990	0
144	20230714	171500	314216010	19990	19990	19990	19990	0
145	20230714	171400	314216010	19990	19990	19990	19990	0
146	20230714	171300	314216010	19990	19990	19990	19990	0
147	20230714	171200	314216010	19990	19990	19990	19990	0
148	20230714	171100	314216010	19990	19990	19990	19990	0
149	20230714	171000	314216010	19990	19990	19990	19990	0
150	20230714	170900	314216010	19990	19990	19990	19990	0
151	20230714	170800	314216010	19990	19990	19990	19990	0
152	20230714	170700	314216010	19990	19990	19990	19990	1134
153	20230714	170600	314216010	19990	19990	19990	19990	0
154	20230714	170500	314216010	19990	19990	19990	19990	0
155	20230714	170400	314216010	19990	19990	19990	19990	0
156	20230714	170300	314216010	19990	19990	19990	19990	0
157	20230714	170200	314216010	19990	19990	19990	19990	0
158	20230714	170100	314216010	19990	19990	19990	19990	0
159	20230714	170000	314216010	19990	19990	19990	19990	0
160	20230714	165900	314216010	19990	19990	19990	19990	0
161	20230714	165800	314216010	19990	19990	19990	19990	0
162	20230714	165700	314216010	19990	19990	19990	19990	0
163	20230714	165600	314216010	19990	19990	19990	19990	0
164	20230714	165500	314216010	19990	19990	19990	19990	0
165	20230714	165400	314216010	19990	19990	19990	19990	0
166	20230714	165300	314216010	19990	19990	19990	19990	0
167	20230714	165200	314216010	19990	19990	19990	19990	0
168	20230714	165100	314216010	19990	19990	19990	19990	0
169	20230714	165000	314216010	19990	19990	19990	19990	0
170	20230714	164900	314216010	19990	19990	19990	19990	0
171	20230714	164800	314216010	19990	19990	19990	19990	0
172	20230714	164700	314216010	19990	19990	19990	19990	0
173	20230714	164600	314216010	19990	19990	19990	19990	0
174	20230714	164500	314216010	19990	19990	19990	19990	0
175	20230714	164400	314216010	19990	19990	19990	19990	0
176	20230714	164300	314216010	19990	19990	19990	19990	0
177	20230714	164200	314216010	19990	19990	19990	19990	0
178	20230714	164100	314216010	19990	19990	19990	19990	0
179	20230714	164000	314216010	19990	19990	19990	19990	0
180	20230714	163900	314216010	19990	19990	19990	19990	0
181	20230714	163800	314216010	19990	19990	19990	19990	0
182	20230714	163700	314216010	19990	19990	19990	19990	1134
183	20230714	163600	314216010	19990	19990	19990	19990	0
184	20230714	163500	314216010	19990	19990	19990	19990	0
185	20230714	163400	314216010	19990	19990	19990	19990	0
186	20230714	163300	314216010	19990	19990	19990	19990	0
187	20230714	163200	314216010	19990	19990	19990	19990	0
188	20230714	163100	314216010	19990	19990	19990	19990	0
189	20230714	163000	314216010	19990	19990	19990	19990	0
190	20230714	162900	314216010	19990	19990	19990	19990	0
191	20230714	162800	314216010	19990	19990	19990	19990	0
192	20230714	162700	314216010	19990	19990	19990	19990	0
193	20230714	162600	314216010	19990	19990	19990	19990	0
194	20230714	162500	314216010	19990	19990	19990	19990	0
195	20230714	162400	314216010	19990	19990	19990	19990	0
196	20230714	162300	314216010	19990	19990	19990	19990	0
197	20230714	162200	314216010	19990	19990	19990	19990	0
198	20230714	162100	314216010	19990	19990	19990	19990	0
199	20230714	162000	314216010	19990	19990	19990	19990	0
200	20230714	161900	314216010	19990	19990	19990	19990	0
201	20230714	161800	314216010	19990	19990	19990	19990	0
202	20230714	161700	314216010	19990	19990	19990	19990	0
203	20230714	161600	314216010	19990	19990	19990	19990	0
204	20230714	161500	314216010	19990	19990	19990	19990	0
205	20230714	161400	314216010	19990	19990	19990	19990	0
206	20230714	161300	314216010	19990	19990	19990	19990	0
207	20230714	161200	314216010	19990	19990	19990	19990	0
208	20230714	161100	314216010	19990	19990	19990	19990	0
209	20230714	161000	314216010	19990	19990	19990	19990	0
210	20230714	160900	314216010	19990	19990	19990	19990	0
211	20230714	160800	314216010	19990	19990	19990	19990	0
212	20230714	160700	314216010	19990	19990	19990	19990	1134
213	20230714	160600	314216010	19990	19990	19990	19990	0
214	20230714	160500	314216010	19990	19990	19990	19990	0
215	20230714	160400	314216010	19990	19990	19990	19990	0
216	20230714	160300	314216010	19990	19990	19990	19990	0
217	20230714	160200	314216010	19990	19990	19990	19990	0
218	20230714	160100	314216010	19990	19990	19990	19990	0
219	20230714	160000	314216010	19990	19990	19990	19990	0
220	20230714	155900	314216010	19990	19990	19990	19990	0
221	20230714	155800	314216010	19990	19990	19990	19990	0
222	20230714	155700	314216010	19990	19990	19990	19990	0
223	20230714	155600	314216010	19990	19990	19990	19990	0
224	20230714	155500	314216010	19990	19990	19990	19990	0
225	20230714	155400	314216010	19990	19990	19990	19990	0
226	20230714	155300	314216010	19990	19990	19990	19990	0
227	20230714	155200	314216010	19990	19990	19990	19990	0
228	20230714	155100	314216010	19990	19990	19990	19990	0
229	20230714	155000	314216010	19990	19990	19990	19990	0
230	20230714	154900	314216010	19990	19990	19990	19990	0
231	20230714	154800	314216010	19990	19990	19990	19990	0
232	20230714	154700	314216010	19990	19990	19990	19990	0
233	20230714	154600	314216010	19990	19990	19990	19990	0
234	20230714	154500	314216010	19990	19990	19990	19990	0
235	20230714	154400	314216010	19990	19990	19990	19990	0
236	20230714	154300	314216010	19990	19990	19990	19990	0
237	20230714	154200	314216010	19990	19990	19990	19990	0
238	20230714	154100	314216010	19990	19990	19990	19990	0
239	20230714	154000	314216010	19990	19990	19990	19990	0
240	20230714	153900	314216010	19990	19990	19990	19990	0
241	20230714	153800	314216010	19990	19990	19990	19990	0
242	20230714	153700	314216010	19990	19990	19990	19990	1134
243	20230714	153600	314216010	19990	19990	19990	19990	0
244	20230714	153500	314216010	19990	19990	19990	19990	0
245	20230714	153400	314216010	19990	19990	19990	19990	0
246	20230714	153300	314216010	19990	19990	19990	19990	0
247	20230714	153200	314216010	19990	19990	19990	19990	0
248	20230714	153100	314216010	19990	19990	19990	19990	0
249	20230714	153000	314216010	19990	19990	19990	19990	1134
250	20230714	152900	291547350	20000	20000	20000	20000	0
251	20230714	152800	291547350	20000	20000	20000	20000	0
252	20230714	152700	291547350	20000	20000	20000	20000	0
253	20230714	152600	291547350	20000	20000	20000	20000	0
254	20230714	152500	291547350	20000	20000	20000	20000	0
255	20230714	152400	291547350	20000	20000	20000	20000	0
256	20230714	152300	291547350	20000	20000	20000	20000	0
257	20230714	152200	291547350	20000	20000	20000	20000	0
258	20230714	152100	291547350	20000	20000	20000	20000	0
259	20230714	152000	291547350	20000	20000	20000	20000	0
260	20230714	151900	291547350	20000	20050	20050	19990	1497
261	20230714	151800	261606180	20050	20050	20050	20050	6
262	20230714	151700	261485880	20050	20050	20200	20050	18
263	20230714	151600	261124280	20150	20050	20150	20050	9
264	20230714	151500	260943730	20050	20050	20050	20050	27
265	20230714	151400	260402380	20050	20050	20200	20050	20
266	20230714	151300	260001230	20050	20050	20050	20050	34
267	20230714	151200	259319530	20050	20200	20200	20050	40
268	20230714	151100	258517380	20050	20050	20200	20050	33
269	20230714	151000	257855580	20200	20050	20200	20000	23
270	20230714	150900	257395080	20050	20000	20200	20000	35
271	20230714	150800	256693930	20000	20000	20200	20000	22
272	20230714	150700	256253180	20000	20000	20000	20000	22
273	20230714	150600	255813180	20000	20000	20050	20000	40
274	20230714	150500	255012830	20000	20000	20050	20000	34
275	20230714	150400	254332630	20000	20000	20000	20000	23
276	20230714	150300	253872630	20050	20050	20050	20000	213
277	20230714	150200	249602230	20050	20050	20050	20050	17
278	20230714	150100	249261380	20050	20000	20050	20000	29
279	20230714	150000	248680630	20000	20000	20050	20000	23
280	20230714	145900	248220080	20000	20000	20000	20000	33
281	20230714	145800	247560080	20000	20000	20000	20000	29
282	20230714	145700	246980080	20000	20000	20000	20000	27
283	20230714	145600	246440080	20000	20000	20000	20000	35
284	20230714	145500	245740080	20000	20000	20000	20000	18
285	20230714	145400	245380080	20000	20000	20000	20000	598
286	20230714	145300	233420080	20000	20000	20050	20000	54
287	20230714	145200	232340030	20000	20050	20050	20000	84
288	20230714	145100	230659980	20000	20000	20000	20000	20
289	20230714	145000	230259980	20000	20050	20050	20000	32
290	20230714	144900	229618530	20050	20050	20050	20050	14
291	20230714	144800	229337830	20050	20000	20050	20000	43
292	20230714	144700	228475980	20000	20000	20000	20000	14
293	20230714	144600	228195980	20000	20000	20000	20000	33
294	20230714	144500	227535980	20000	20000	20000	20000	20
295	20230714	144400	227135980	20000	20000	20000	20000	37
296	20230714	144300	226395980	20000	20000	20000	20000	17
297	20230714	144200	226055980	20000	20000	20000	20000	31
298	20230714	144100	225435980	20000	20000	20000	20000	53
299	20230714	144000	224375980	20000	20000	20000	20000	28
300	20230714	143900	223815980	20000	20000	20000	20000	24
301	20230714	143800	223335980	20000	20000	20000	20000	34
302	20230714	143700	222655980	20000	20000	20000	20000	17
303	20230714	143600	222315980	20000	20000	20000	20000	26
304	20230714	143500	221795980	20000	19990	20000	19990	79
305	20230714	143400	220216060	19990	19990	19990	19990	33
306	20230714	143300	219556390	19990	19990	19990	19990	20
307	20230714	143200	219156590	19990	19990	19990	19990	32
308	20230714	143100	218516910	20000	19990	20000	19990	21
309	20230714	143000	218097110	19990	19990	19990	19990	26
310	20230714	142900	217577370	19990	19990	19990	19990	20
311	20230714	142800	217177570	19990	20000	20000	19990	38
312	20230714	142700	216417900	19990	19990	20000	19990	29
313	20230714	142600	215838060	19990	19990	19990	19990	29
314	20230714	142500	215258350	19990	19990	19990	19990	23
315	20230714	142400	214798580	19990	19990	19990	19990	24
316	20230714	142300	214318820	19990	19990	19990	19990	23
317	20230714	142200	213859050	19990	19990	19990	19990	29
318	20230714	142100	213279340	19990	20000	20000	19990	31
319	20230714	142000	212659600	20000	20000	20000	20000	35
320	20230714	141900	211959600	20000	20000	20000	20000	62
321	20230714	141800	210719600	20000	20000	20000	20000	29
322	20230714	141700	210139600	20000	20000	20000	20000	18
323	20230714	141600	209779600	20000	20000	20000	20000	23
324	20230714	141500	209319600	20000	20000	20100	20000	61
325	20230714	141400	208096600	20000	20000	20000	20000	24
326	20230714	141300	207616600	20100	20000	20100	20000	31
327	20230714	141200	206996500	20000	20000	20000	20000	24
328	20230714	141100	206516500	20000	20000	20000	20000	26
329	20230714	141000	205996500	20000	20000	20000	20000	20
330	20230714	140900	205596500	20000	20000	20050	20000	82
331	20230714	140800	203953950	20000	20000	20000	20000	21
332	20230714	140700	203533950	20000	20000	20000	20000	76
333	20230714	140600	202013950	20000	20000	20000	20000	20
334	20230714	140500	201613950	20000	20000	20000	20000	42
335	20230714	140400	200773950	20000	20000	20000	20000	14
336	20230714	140300	200493950	20000	20000	20000	20000	32
337	20230714	140200	199853950	20000	20000	20000	20000	29
338	20230714	140100	199273950	20000	20000	20000	20000	29
339	20230714	140000	198693950	20000	20000	20000	20000	24
340	20230714	135900	198213950	20000	20000	20050	20000	29
341	20230714	135800	197633450	20000	20000	20000	20000	18
342	20230714	135700	197273450	20000	20000	20000	20000	29
343	20230714	135600	196693450	20000	20000	20000	20000	16
344	20230714	135500	196373450	20000	20000	20000	20000	31
345	20230714	135400	195753450	20000	20050	20050	20000	24
346	20230714	135300	195273100	20050	20000	20050	20000	34
347	20230714	135200	194593050	20000	20000	20000	20000	13
348	20230714	135100	194333050	20000	20000	20000	20000	34
349	20230714	135000	193653050	20000	20050	20050	20000	800
350	20230714	134900	177652800	20050	20000	20050	20000	34
351	20230714	134800	176972550	20000	20050	20050	20000	3015
352	20230714	134700	116564050	20050	20100	20100	20050	75
353	20230714	134600	115060200	20050	20050	20150	20050	27
354	20230714	134500	114517850	20050	20050	20050	20050	27
355	20230714	134400	113976500	20050	20050	20050	20050	23
356	20230714	134300	113515350	20050	20050	20050	20050	22
357	20230714	134200	113074250	20050	20050	20050	20050	26
358	20230714	134100	112552950	20050	20050	20050	20050	14
359	20230714	134000	112272250	20050	20050	20050	20050	1
360	20230714	133900	112252200	20050	20050	20050	20050	0
361	20230714	133800	112252200	20050	20050	20050	20050	0
362	20230714	133700	112252200	20050	20050	20050	20050	0
363	20230714	133600	112252200	20050	20050	20050	20050	0
364	20230714	133500	112252200	20050	20050	20050	20050	0
365	20230714	133400	112252200	20050	20050	20050	20050	1
366	20230714	133300	112232150	20050	20050	20050	20050	200
367	20230714	133200	108222150	20050	20050	20050	20050	0
368	20230714	133100	108222150	20050	20050	20050	20050	0
369	20230714	133000	108222150	20050	20050	20050	20050	0
370	20230714	132900	108222150	20050	20050	20050	20050	0
371	20230714	132800	108222150	20050	20050	20050	20050	14
372	20230714	132700	107941450	20100	20100	20100	20100	0
373	20230714	132600	107941450	20100	20100	20100	20100	0
374	20230714	132500	107941450	20100	20100	20100	20100	1
375	20230714	132400	107921350	20050	20050	20050	20050	29
376	20230714	132300	107339900	20050	20050	20050	20050	0
377	20230714	132200	107339900	20050	20050	20050	20050	60
378	20230714	132100	106136900	20100	20100	20100	20100	1
379	20230714	132000	106116800	20100	20100	20100	20100	4
380	20230714	131900	106036400	20100	20100	20100	20100	50
381	20230714	131800	105031400	20150	20150	20150	20150	0
382	20230714	131700	105031400	20150	20150	20150	20150	0
383	20230714	131600	105031400	20150	20150	20150	20150	1
384	20230714	131500	105011250	20100	20100	20100	20100	0
385	20230714	131400	105011250	20100	20100	20100	20100	0
386	20230714	131300	105011250	20100	20100	20100	20100	0
387	20230714	131200	105011250	20100	20100	20100	20100	0
388	20230714	131100	105011250	20100	20100	20100	20100	0
389	20230714	131000	105011250	20100	20100	20100	20100	4
390	20230714	130900	104930850	20100	20100	20100	20100	5
391	20230714	130800	104830350	20050	20050	20050	20050	0
392	20230714	130700	104830350	20050	20050	20050	20050	14
393	20230714	130600	104549650	20100	20100	20100	20100	0
394	20230714	130500	104549650	20100	20100	20100	20100	3
395	20230714	130400	104489350	20100	20100	20100	20100	4
396	20230714	130300	104408950	20100	20100	20100	20100	0
397	20230714	130200	104408950	20100	20100	20100	20100	0
398	20230714	130100	104408950	20100	20100	20100	20100	11
399	20230714	130000	104187850	20100	20100	20100	20100	0
400	20230714	125900	104187850	20100	20100	20100	20100	0
401	20230714	125800	104187850	20100	20100	20100	20100	0
402	20230714	125700	104187850	20100	20100	20100	20100	15
403	20230714	125600	103886350	20100	20100	20100	20100	0
404	20230714	125500	103886350	20100	20100	20100	20100	0
405	20230714	125400	103886350	20100	20100	20100	20100	0
406	20230714	125300	103886350	20100	20100	20100	20100	0
407	20230714	125200	103886350	20100	20050	20100	20050	186
408	20230714	125100	100152750	20050	20050	20050	20050	0
409	20230714	125000	100152750	20050	20050	20050	20050	0
410	20230714	124900	100152750	20050	20050	20050	20050	0
411	20230714	124800	100152750	20050	20050	20050	20050	0
412	20230714	124700	100152750	20050	20050	20050	20050	0
413	20230714	124600	100152750	20050	20050	20050	20050	26
414	20230714	124500	99631450	20050	20050	20050	20050	0
415	20230714	124400	99631450	20050	20050	20050	20050	11
416	20230714	124300	99410900	20050	20050	20050	20050	13
417	20230714	124200	99150250	20050	20050	20050	20050	1
418	20230714	124100	99130200	20050	20050	20050	20050	0
419	20230714	124000	99130200	20050	20050	20050	20050	0
420	20230714	123900	99130200	20050	20050	20050	20050	10
421	20230714	123800	98929700	20100	20100	20100	20100	50
422	20230714	123700	97924700	20100	20100	20100	20100	3
423	20230714	123600	97864400	20100	20100	20100	20100	0
424	20230714	123500	97864400	20100	20100	20100	20100	2
425	20230714	123400	97824200	20100	20100	20100	20100	0
426	20230714	123300	97824200	20100	20100	20100	20100	0
427	20230714	123200	97824200	20100	20100	20100	20100	0
428	20230714	123100	97824200	20100	20100	20100	20100	0
429	20230714	123000	97824200	20100	20100	20100	20100	10
430	20230714	122900	97623200	20100	20100	20100	20100	0
431	20230714	122800	97623200	20100	20100	20100	20100	0
432	20230714	122700	97623200	20100	20100	20100	20100	0
433	20230714	122600	97623200	20100	20100	20100	20100	0
434	20230714	122500	97623200	20100	20100	20100	20100	24
435	20230714	122400	97140800	20100	20100	20100	20100	0
436	20230714	122300	97140800	20100	20100	20100	20100	0
437	20230714	122200	97140800	20100	20100	20100	20100	0
438	20230714	122100	97140800	20100	20100	20100	20100	0
439	20230714	122000	97140800	20100	20100	20100	20100	50
440	20230714	121900	96135800	20100	20100	20100	20100	0
441	20230714	121800	96135800	20100	20100	20100	20100	0
442	20230714	121700	96135800	20100	20100	20100	20100	0
443	20230714	121600	96135800	20100	20100	20100	20100	0
444	20230714	121500	96135800	20100	20100	20100	20100	0
445	20230714	121400	96135800	20100	20100	20100	20100	0
446	20230714	121300	96135800	20100	20100	20100	20100	5
447	20230714	121200	96035300	20150	20150	20150	20150	0
448	20230714	121100	96035300	20150	20150	20150	20150	3
449	20230714	121000	95974850	20050	20050	20050	20050	0
450	20230714	120900	95974850	20050	20050	20050	20050	0
451	20230714	120800	95974850	20050	20050	20050	20050	0
452	20230714	120700	95974850	20050	20050	20050	20050	0
453	20230714	120600	95974850	20050	20050	20050	20050	0
454	20230714	120500	95974850	20050	20050	20050	20050	85
455	20230714	120400	94270600	20050	20050	20050	20050	0
456	20230714	120300	94270600	20050	20050	20050	20050	0
457	20230714	120200	94270600	20050	20050	20050	20050	0
458	20230714	120100	94270600	20050	20050	20050	20050	0
459	20230714	120000	94270600	20050	20050	20050	20050	0
460	20230714	115900	94270600	20050	20050	20050	20050	0
461	20230714	115800	94270600	20050	20050	20100	20050	330
462	20230714	115700	87654050	20100	20100	20100	20100	203
463	20230714	115600	83573750	20100	20100	20100	20100	0
464	20230714	115500	83573750	20100	20100	20100	20100	1
465	20230714	115400	83553650	20200	20200	20200	20200	8
466	20230714	115300	83392050	20200	20200	20200	20200	0
467	20230714	115200	83392050	20200	20200	20200	20200	0
468	20230714	115100	83392050	20200	20200	20200	20200	5
469	20230714	115000	83291050	20200	20200	20200	20200	0
470	20230714	114900	83291050	20200	20200	20200	20200	0
471	20230714	114800	83291050	20200	20200	20200	20200	0
472	20230714	114700	83291050	20200	20200	20200	20200	0
473	20230714	114600	83291050	20200	20200	20200	20200	0
474	20230714	114500	83291050	20200	20200	20200	20200	0
475	20230714	114400	83291050	20200	20200	20200	20200	23
476	20230714	114300	82826450	20050	20050	20050	20050	0
477	20230714	114200	82826450	20050	20050	20050	20050	0
478	20230714	114100	82826450	20050	20050	20050	20050	0
479	20230714	114000	82826450	20050	20050	20050	20050	0
480	20230714	113900	82826450	20050	20050	20050	20050	0
481	20230714	113800	82826450	20050	20050	20050	20050	0
482	20230714	113700	82826450	20050	20050	20050	20050	64
483	20230714	113600	81543250	20050	20050	20050	20050	0
484	20230714	113500	81543250	20050	20050	20050	20050	0
485	20230714	113400	81543250	20050	20050	20050	20050	0
486	20230714	113300	81543250	20050	20050	20050	20050	0
487	20230714	113200	81543250	20050	20050	20050	20050	0
488	20230714	113100	81543250	20050	20100	20100	20050	100
489	20230714	113000	79537300	20150	20150	20150	20150	0
490	20230714	112900	79537300	20150	20150	20150	20150	0
491	20230714	112800	79537300	20150	20150	20150	20150	0
492	20230714	112700	79537300	20150	20150	20150	20150	1
493	20230714	112600	79517150	20150	20150	20150	20150	0
494	20230714	112500	79517150	20150	20150	20150	20150	0
495	20230714	112400	79517150	20150	20150	20150	20150	1
496	20230714	112300	79497000	20200	20200	20200	20200	1
497	20230714	112200	79476800	20100	20100	20100	20100	0
498	20230714	112100	79476800	20100	20100	20100	20100	1
499	20230714	112000	79456700	20100	20100	20100	20100	0
500	20230714	111900	79456700	20100	20100	20100	20100	0
501	20230714	111800	79456700	20100	20100	20100	20100	0
502	20230714	111700	79456700	20100	20100	20100	20100	0
503	20230714	111600	79456700	20100	20100	20100	20100	0
504	20230714	111500	79456700	20100	20100	20100	20100	0
505	20230714	111400	79456700	20100	20100	20100	20100	0
506	20230714	111300	79456700	20100	20100	20100	20100	9
507	20230714	111200	79275800	20100	20100	20100	20100	332
508	20230714	111100	72602600	20150	20150	20150	20150	29
509	20230714	111000	72018250	20150	20200	20200	20150	7
510	20230714	110900	71877100	20200	20200	20200	20200	0
511	20230714	110800	71877100	20200	20200	20200	20200	0
512	20230714	110700	71877100	20200	20200	20200	20200	3
513	20230714	110600	71816500	20150	20150	20150	20150	0
514	20230714	110500	71816500	20150	20150	20150	20150	0
515	20230714	110400	71816500	20150	20150	20150	20150	0
516	20230714	110300	71816500	20150	20150	20150	20150	29
517	20230714	110200	71232150	20150	20150	20150	20150	11
518	20230714	110100	71010500	20150	20150	20150	20150	1
519	20230714	110000	70990350	20200	20200	20200	20200	0
520	20230714	105900	70990350	20200	20200	20200	20200	0
521	20230714	105800	70990350	20200	20200	20200	20200	0
522	20230714	105700	70990350	20200	20200	20200	20200	50
523	20230714	105600	69980350	20150	20150	20150	20150	0
524	20230714	105500	69980350	20150	20150	20150	20150	0
525	20230714	105400	69980350	20150	20150	20150	20150	0
526	20230714	105300	69980350	20150	20150	20150	20150	288
527	20230714	105200	64177150	20150	20150	20150	20150	0
528	20230714	105100	64177150	20150	20150	20150	20150	0
529	20230714	105000	64177150	20150	20250	20250	20150	28
530	20230714	104900	63612450	20250	20250	20250	20250	0
531	20230714	104800	63612450	20250	20250	20250	20250	0
532	20230714	104700	63612450	20250	20250	20250	20250	0
533	20230714	104600	63612450	20250	20200	20250	20200	100
534	20230714	104500	61587600	20200	20200	20200	20200	0
535	20230714	104400	61587600	20200	20200	20200	20200	0
536	20230714	104300	61587600	20200	20200	20200	20200	2
537	20230714	104200	61547200	20200	20200	20200	20200	15
538	20230714	104100	61244200	20100	20100	20100	20100	0
539	20230714	104000	61244200	20100	20100	20100	20100	0
540	20230714	103900	61244200	20100	20100	20100	20100	0
541	20230714	103800	61244200	20100	20100	20100	20100	6
542	20230714	103700	61123600	20050	20050	20050	20050	0
543	20230714	103600	61123600	20050	20050	20050	20050	0
544	20230714	103500	61123600	20050	20050	20050	20050	100
545	20230714	103400	59118600	20100	20100	20100	20100	0
546	20230714	103300	59118600	20100	20100	20100	20100	0
547	20230714	103200	59118600	20100	20100	20100	20100	0
548	20230714	103100	59118600	20100	20100	20100	20100	63
549	20230714	103000	57852300	20100	20100	20100	20100	0
550	20230714	102900	57852300	20100	20200	20200	20100	23
551	20230714	102800	57389900	20200	20200	20200	20200	0
552	20230714	102700	57389900	20200	20200	20200	20200	0
553	20230714	102600	57389900	20200	20200	20200	20200	0
554	20230714	102500	57389900	20200	20200	20200	20200	0
555	20230714	102400	57389900	20200	20200	20200	20200	0
556	20230714	102300	57389900	20200	20200	20200	20200	1
557	20230714	102200	57369700	20200	20200	20200	20200	31
558	20230714	102100	56743500	20200	20200	20200	20200	0
559	20230714	102000	56743500	20200	20200	20200	20200	0
560	20230714	101900	56743500	20200	20200	20200	20200	1
561	20230714	101800	56723300	20200	20200	20200	20200	0
562	20230714	101700	56723300	20200	20200	20200	20200	0
563	20230714	101600	56723300	20200	20200	20200	20200	0
564	20230714	101500	56723300	20200	20200	20200	20200	18
565	20230714	101400	56359700	20200	20200	20200	20200	2
566	20230714	101300	56319300	20200	20200	20200	20200	3
567	20230714	101200	56258700	20200	20200	20200	20200	10
568	20230714	101100	56056700	20200	20200	20200	20200	0
569	20230714	101000	56056700	20200	20200	20200	20200	0
570	20230714	100900	56056700	20200	20200	20200	20200	0
571	20230714	100800	56056700	20200	20200	20200	20200	0
572	20230714	100700	56056700	20200	20200	20200	20200	0
573	20230714	100600	56056700	20200	20200	20200	20200	1
574	20230714	100500	56036500	20200	20200	20200	20200	5
575	20230714	100400	55935500	20050	20200	20200	20050	55
576	20230714	100300	54830700	20100	20100	20100	20100	195
577	20230714	100200	50911200	20100	20100	20100	20100	0
578	20230714	100100	50911200	20100	20100	20100	20100	0
579	20230714	100000	50911200	20100	20100	20100	20100	0
580	20230714	095900	50911200	20100	20100	20100	20100	0
581	20230714	095800	50911200	20100	20100	20100	20100	0
582	20230714	095700	50911200	20100	20100	20100	20100	0
583	20230714	095600	50911200	20100	20200	20200	20100	101
584	20230714	095500	48881000	20100	20100	20100	20100	0
585	20230714	095400	48881000	20100	20100	20100	20100	0
586	20230714	095300	48881000	20100	20100	20100	20100	5
587	20230714	095200	48780500	20050	20050	20050	20050	0
588	20230714	095100	48780500	20050	20050	20050	20050	0
589	20230714	095000	48780500	20050	20050	20050	20050	0
590	20230714	094900	48780500	20050	20050	20050	20050	0
591	20230714	094800	48780500	20050	20050	20050	20050	5
592	20230714	094700	48680250	20050	20150	20150	20050	800
593	20230714	094600	32593850	20150	20200	20200	20150	100
594	20230714	094500	30578800	20200	20200	20200	20200	0
595	20230714	094400	30578800	20200	20200	20200	20200	1
596	20230714	094300	30558600	20200	20200	20200	20200	0
597	20230714	094200	30558600	20200	20200	20200	20200	10
598	20230714	094100	30356600	20200	20200	20200	20200	192
599	20230714	094000	26478200	20200	20200	20200	20200	0
600	20230714	093900	26478200	20200	20300	20300	20200	3
601	20230714	093800	26417500	20250	20250	20250	20250	300
602	20230714	093700	20342500	20250	20250	20250	20250	110
603	20230714	093600	18115000	20300	20300	20300	20300	0
604	20230714	093500	18115000	20300	20300	20300	20300	0
605	20230714	093400	18115000	20300	20300	20300	20300	86
606	20230714	093300	16369200	20300	20300	20300	20300	0
607	20230714	093200	16369200	20300	20300	20300	20300	0
608	20230714	093100	16369200	20300	20300	20300	20300	1
609	20230714	093000	16348900	20250	20250	20250	20250	1
610	20230714	092900	16328650	20250	20250	20250	20250	30
611	20230714	092800	15721150	20300	20300	20300	20300	0
612	20230714	092700	15721150	20300	20300	20300	20300	0
613	20230714	092600	15721150	20300	20300	20300	20300	39
614	20230714	092500	14929450	20300	20300	20300	20300	10
615	20230714	092400	14726450	20300	20300	20300	20300	0
616	20230714	092300	14726450	20300	20300	20300	20300	200
617	20230714	092200	10666450	20400	20400	20400	20400	1
618	20230714	092100	10646050	20400	20400	20400	20400	0
619	20230714	092000	10646050	20400	20400	20400	20400	20
620	20230714	091900	10238050	20400	20400	20400	20400	11
621	20230714	091800	10013650	20400	20400	20400	20400	0
622	20230714	091700	10013650	20400	20400	20400	20400	0
623	20230714	091600	10013650	20400	20300	20400	20300	59
624	20230714	091500	8814300	20250	20250	20250	20250	0
625	20230714	091400	8814300	20250	20250	20250	20250	0
626	20230714	091300	8814300	20250	20250	20250	20250	0
627	20230714	091200	8814300	20250	20250	20250	20250	0
628	20230714	091100	8814300	20250	20250	20250	20250	150
629	20230714	091000	5776800	20200	20200	20200	20200	0
630	20230714	090900	5776800	20200	20200	20200	20200	0
631	20230714	090800	5776800	20200	20200	20200	20200	0
632	20230714	090700	5776800	20200	20200	20200	20200	39
633	20230714	090600	4989000	20350	20350	20350	20350	0
634	20230714	090500	4989000	20350	20350	20350	20350	0
635	20230714	090400	4989000	20350	20350	20350	20350	10
636	20230714	090300	4785500	20200	20300	20300	20200	50
637	20230714	090200	3773950	20350	20350	20350	20350	1
638	20230714	090100	3753600	20400	20400	20400	20400	0
639	20230714	090000	3753600	20400	20400	20400	20400	184