KissMeData/082210/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194200	267583050	2680	2680	2680	2680	1945
3	20230706	194100	267583050	2680	2680	2680	2680	0
4	20230706	194000	267583050	2680	2680	2680	2680	0
5	20230706	193900	267583050	2680	2680	2680	2680	0
6	20230706	193800	267583050	2680	2680	2680	2680	0
7	20230706	193700	267583050	2680	2680	2680	2680	0
8	20230706	193600	267583050	2680	2680	2680	2680	0
9	20230706	193500	267583050	2680	2680	2680	2680	0
10	20230706	193400	267583050	2680	2680	2680	2680	0
11	20230706	193300	267583050	2680	2680	2680	2680	0
12	20230706	193200	267583050	2680	2680	2680	2680	0
13	20230706	193100	267583050	2680	2680	2680	2680	0
14	20230706	193000	267583050	2680	2680	2680	2680	0
15	20230706	192900	267583050	2680	2680	2680	2680	0
16	20230706	192800	267583050	2680	2680	2680	2680	0
17	20230706	192700	267583050	2680	2680	2680	2680	0
18	20230706	192600	267583050	2680	2680	2680	2680	0
19	20230706	192500	267583050	2680	2680	2680	2680	0
20	20230706	192400	267583050	2680	2680	2680	2680	0
21	20230706	192300	267583050	2680	2680	2680	2680	0
22	20230706	192200	267583050	2680	2680	2680	2680	0
23	20230706	192100	267583050	2680	2680	2680	2680	0
24	20230706	192000	267583050	2680	2680	2680	2680	0
25	20230706	191900	267583050	2680	2680	2680	2680	0
26	20230706	191800	267583050	2680	2680	2680	2680	0
27	20230706	191700	267583050	2680	2680	2680	2680	0
28	20230706	191600	267583050	2680	2680	2680	2680	0
29	20230706	191500	267583050	2680	2680	2680	2680	0
30	20230706	191400	267583050	2680	2680	2680	2680	0
31	20230706	191300	267583050	2680	2680	2680	2680	0
32	20230706	191200	267583050	2680	2680	2680	2680	1945
33	20230706	191100	267583050	2680	2680	2680	2680	0
34	20230706	191000	267583050	2680	2680	2680	2680	0
35	20230706	190900	267583050	2680	2680	2680	2680	0
36	20230706	190800	267583050	2680	2680	2680	2680	0
37	20230706	190700	267583050	2680	2680	2680	2680	0
38	20230706	190600	267583050	2680	2680	2680	2680	0
39	20230706	190500	267583050	2680	2680	2680	2680	0
40	20230706	190400	267583050	2680	2680	2680	2680	0
41	20230706	190300	267583050	2680	2680	2680	2680	0
42	20230706	190200	267583050	2680	2680	2680	2680	0
43	20230706	190100	267583050	2680	2680	2680	2680	0
44	20230706	190000	267583050	2680	2680	2680	2680	0
45	20230706	185900	267583050	2680	2680	2680	2680	0
46	20230706	185800	267583050	2680	2680	2680	2680	0
47	20230706	185700	267583050	2680	2680	2680	2680	0
48	20230706	185600	267583050	2680	2680	2680	2680	0
49	20230706	185500	267583050	2680	2680	2680	2680	0
50	20230706	185400	267583050	2680	2680	2680	2680	0
51	20230706	185300	267583050	2680	2680	2680	2680	0
52	20230706	185200	267583050	2680	2680	2680	2680	0
53	20230706	185100	267583050	2680	2680	2680	2680	0
54	20230706	185000	267583050	2680	2680	2680	2680	0
55	20230706	184900	267583050	2680	2680	2680	2680	0
56	20230706	184800	267583050	2680	2680	2680	2680	0
57	20230706	184700	267583050	2680	2680	2680	2680	0
58	20230706	184600	267583050	2680	2680	2680	2680	0
59	20230706	184500	267583050	2680	2680	2680	2680	0
60	20230706	184400	267583050	2680	2680	2680	2680	0
61	20230706	184300	267583050	2680	2680	2680	2680	0
62	20230706	184200	267583050	2680	2680	2680	2680	1945
63	20230706	184100	267583050	2680	2680	2680	2680	0
64	20230706	184000	267583050	2680	2680	2680	2680	0
65	20230706	183900	267583050	2680	2680	2680	2680	0
66	20230706	183800	267583050	2680	2680	2680	2680	0
67	20230706	183700	267583050	2680	2680	2680	2680	0
68	20230706	183600	267583050	2680	2680	2680	2680	0
69	20230706	183500	267583050	2680	2680	2680	2680	0
70	20230706	183400	267583050	2680	2680	2680	2680	0
71	20230706	183300	267583050	2680	2680	2680	2680	0
72	20230706	183200	267583050	2680	2680	2680	2680	0
73	20230706	183100	267583050	2680	2680	2680	2680	0
74	20230706	183000	267583050	2680	2680	2680	2680	0
75	20230706	182900	267583050	2680	2680	2680	2680	0
76	20230706	182800	267583050	2680	2680	2680	2680	0
77	20230706	182700	267583050	2680	2680	2680	2680	0
78	20230706	182600	267583050	2680	2680	2680	2680	0
79	20230706	182500	267583050	2680	2680	2680	2680	0
80	20230706	182400	267583050	2680	2680	2680	2680	0
81	20230706	182300	267583050	2680	2680	2680	2680	0
82	20230706	182200	267583050	2680	2680	2680	2680	0
83	20230706	182100	267583050	2680	2680	2680	2680	0
84	20230706	182000	267583050	2680	2680	2680	2680	0
85	20230706	181900	267583050	2680	2680	2680	2680	0
86	20230706	181800	267583050	2680	2680	2680	2680	0
87	20230706	181700	267583050	2680	2680	2680	2680	0
88	20230706	181600	267583050	2680	2680	2680	2680	0
89	20230706	181500	267583050	2680	2680	2680	2680	0
90	20230706	181400	267583050	2680	2680	2680	2680	0
91	20230706	181300	267583050	2680	2680	2680	2680	0
92	20230706	181200	267583050	2680	2680	2680	2680	1945
93	20230706	181100	267583050	2680	2680	2680	2680	0
94	20230706	181000	267583050	2680	2680	2680	2680	0
95	20230706	180900	267583050	2680	2680	2680	2680	0
96	20230706	180800	267583050	2680	2680	2680	2680	0
97	20230706	180700	267583050	2680	2680	2680	2680	0
98	20230706	180600	267583050	2680	2680	2680	2680	0
99	20230706	180500	267583050	2680	2680	2680	2680	0
100	20230706	180400	267583050	2680	2680	2680	2680	0
101	20230706	180300	267583050	2680	2680	2680	2680	0
102	20230706	180200	267583050	2680	2680	2680	2680	0
103	20230706	180100	267583050	2680	2680	2680	2680	0
104	20230706	180000	267583050	2680	2680	2680	2680	0
105	20230706	175900	267583050	2680	2680	2680	2680	0
106	20230706	175800	267583050	2680	2680	2680	2680	0
107	20230706	175700	267583050	2680	2680	2680	2680	0
108	20230706	175600	267583050	2680	2680	2680	2680	0
109	20230706	175500	267583050	2680	2680	2680	2680	0
110	20230706	175400	267583050	2680	2680	2680	2680	0
111	20230706	175300	267583050	2680	2680	2680	2680	0
112	20230706	175200	267583050	2680	2680	2680	2680	0
113	20230706	175100	267583050	2680	2680	2680	2680	0
114	20230706	175000	267583050	2680	2680	2680	2680	0
115	20230706	174900	267583050	2680	2680	2680	2680	0
116	20230706	174800	267583050	2680	2680	2680	2680	0
117	20230706	174700	267583050	2680	2680	2680	2680	0
118	20230706	174600	267583050	2680	2680	2680	2680	0
119	20230706	174500	267583050	2680	2680	2680	2680	0
120	20230706	174400	267583050	2680	2680	2680	2680	0
121	20230706	174300	267583050	2680	2680	2680	2680	0
122	20230706	174200	267583050	2680	2680	2680	2680	1945
123	20230706	174100	267583050	2680	2680	2680	2680	0
124	20230706	174000	267583050	2680	2680	2680	2680	0
125	20230706	173900	267583050	2680	2680	2680	2680	0
126	20230706	173800	267583050	2680	2680	2680	2680	0
127	20230706	173700	267583050	2680	2680	2680	2680	0
128	20230706	173600	267583050	2680	2680	2680	2680	0
129	20230706	173500	267583050	2680	2680	2680	2680	0
130	20230706	173400	267583050	2680	2680	2680	2680	0
131	20230706	173300	267583050	2680	2680	2680	2680	0
132	20230706	173200	267583050	2680	2680	2680	2680	0
133	20230706	173100	267583050	2680	2680	2680	2680	0
134	20230706	173000	267583050	2680	2680	2680	2680	0
135	20230706	172900	267583050	2680	2680	2680	2680	0
136	20230706	172800	267583050	2680	2680	2680	2680	0
137	20230706	172700	267583050	2680	2680	2680	2680	0
138	20230706	172600	267583050	2680	2680	2680	2680	0
139	20230706	172500	267583050	2680	2680	2680	2680	0
140	20230706	172400	267583050	2680	2680	2680	2680	0
141	20230706	172300	267583050	2680	2680	2680	2680	0
142	20230706	172200	267583050	2680	2680	2680	2680	0
143	20230706	172100	267583050	2680	2680	2680	2680	0
144	20230706	172000	267583050	2680	2680	2680	2680	0
145	20230706	171900	267583050	2680	2680	2680	2680	0
146	20230706	171800	267583050	2680	2680	2680	2680	0
147	20230706	171700	267583050	2680	2680	2680	2680	0
148	20230706	171600	267583050	2680	2680	2680	2680	0
149	20230706	171500	267583050	2680	2680	2680	2680	0
150	20230706	171400	267583050	2680	2680	2680	2680	0
151	20230706	171300	267583050	2680	2680	2680	2680	0
152	20230706	171200	267583050	2680	2680	2680	2680	1945
153	20230706	171100	267583050	2680	2680	2680	2680	0
154	20230706	171000	267583050	2680	2680	2680	2680	0
155	20230706	170900	267583050	2680	2680	2680	2680	0
156	20230706	170800	267583050	2680	2680	2680	2680	0
157	20230706	170700	267583050	2680	2680	2680	2680	0
158	20230706	170600	267583050	2680	2680	2680	2680	0
159	20230706	170500	267583050	2680	2680	2680	2680	0
160	20230706	170400	267583050	2680	2680	2680	2680	0
161	20230706	170300	267583050	2680	2680	2680	2680	0
162	20230706	170200	267583050	2680	2680	2680	2680	0
163	20230706	170100	267583050	2680	2680	2680	2680	0
164	20230706	170000	267583050	2680	2680	2680	2680	0
165	20230706	165900	267583050	2680	2680	2680	2680	0
166	20230706	165800	267583050	2680	2680	2680	2680	0
167	20230706	165700	267583050	2680	2680	2680	2680	0
168	20230706	165600	267583050	2680	2680	2680	2680	0
169	20230706	165500	267583050	2680	2680	2680	2680	0
170	20230706	165400	267583050	2680	2680	2680	2680	0
171	20230706	165300	267583050	2680	2680	2680	2680	0
172	20230706	165200	267583050	2680	2680	2680	2680	0
173	20230706	165100	267583050	2680	2680	2680	2680	0
174	20230706	165000	267583050	2680	2680	2680	2680	0
175	20230706	164900	267583050	2680	2680	2680	2680	0
176	20230706	164800	267583050	2680	2680	2680	2680	0
177	20230706	164700	267583050	2680	2680	2680	2680	0
178	20230706	164600	267583050	2680	2680	2680	2680	0
179	20230706	164500	267583050	2680	2680	2680	2680	0
180	20230706	164400	267583050	2680	2680	2680	2680	0
181	20230706	164300	267583050	2680	2680	2680	2680	0
182	20230706	164200	267583050	2680	2680	2680	2680	1945
183	20230706	164100	267583050	2680	2680	2680	2680	0
184	20230706	164000	267583050	2680	2680	2680	2680	0
185	20230706	163900	267583050	2680	2680	2680	2680	0
186	20230706	163800	267583050	2680	2680	2680	2680	0
187	20230706	163700	267583050	2680	2680	2680	2680	0
188	20230706	163600	267583050	2680	2680	2680	2680	0
189	20230706	163500	267583050	2680	2680	2680	2680	0
190	20230706	163400	267583050	2680	2680	2680	2680	0
191	20230706	163300	267583050	2680	2680	2680	2680	0
192	20230706	163200	267583050	2680	2680	2680	2680	0
193	20230706	163100	267583050	2680	2680	2680	2680	0
194	20230706	163000	267583050	2680	2680	2680	2680	0
195	20230706	162900	267583050	2680	2680	2680	2680	0
196	20230706	162800	267583050	2680	2680	2680	2680	0
197	20230706	162700	267583050	2680	2680	2680	2680	0
198	20230706	162600	267583050	2680	2680	2680	2680	0
199	20230706	162500	267583050	2680	2680	2680	2680	0
200	20230706	162400	267583050	2680	2680	2680	2680	0
201	20230706	162300	267583050	2680	2680	2680	2680	0
202	20230706	162200	267583050	2680	2680	2680	2680	0
203	20230706	162100	267583050	2680	2680	2680	2680	0
204	20230706	162000	267583050	2680	2680	2680	2680	0
205	20230706	161900	267583050	2680	2680	2680	2680	0
206	20230706	161800	267583050	2680	2680	2680	2680	0
207	20230706	161700	267583050	2680	2680	2680	2680	0
208	20230706	161600	267583050	2680	2680	2680	2680	0
209	20230706	161500	267583050	2680	2680	2680	2680	0
210	20230706	161400	267583050	2680	2680	2680	2680	0
211	20230706	161300	267583050	2680	2680	2680	2680	0
212	20230706	161200	267583050	2680	2680	2680	2680	1945
213	20230706	161100	267583050	2680	2680	2680	2680	0
214	20230706	161000	267583050	2680	2680	2680	2680	0
215	20230706	160900	267583050	2680	2680	2680	2680	0
216	20230706	160800	267583050	2680	2680	2680	2680	0
217	20230706	160700	267583050	2680	2680	2680	2680	0
218	20230706	160600	267583050	2680	2680	2680	2680	0
219	20230706	160500	267583050	2680	2680	2680	2680	0
220	20230706	160400	267583050	2680	2680	2680	2680	0
221	20230706	160300	267583050	2680	2680	2680	2680	0
222	20230706	160200	267583050	2680	2680	2680	2680	0
223	20230706	160100	267583050	2680	2680	2680	2680	0
224	20230706	160000	267583050	2680	2680	2680	2680	0
225	20230706	155900	267583050	2680	2680	2680	2680	0
226	20230706	155800	267583050	2680	2680	2680	2680	0
227	20230706	155700	267583050	2680	2680	2680	2680	0
228	20230706	155600	267583050	2680	2680	2680	2680	0
229	20230706	155500	267583050	2680	2680	2680	2680	0
230	20230706	155400	267583050	2680	2680	2680	2680	0
231	20230706	155300	267583050	2680	2680	2680	2680	0
232	20230706	155200	267583050	2680	2680	2680	2680	0
233	20230706	155100	267583050	2680	2680	2680	2680	0
234	20230706	155000	267583050	2680	2680	2680	2680	0
235	20230706	154900	267583050	2680	2680	2680	2680	0
236	20230706	154800	267583050	2680	2680	2680	2680	0
237	20230706	154700	267583050	2680	2680	2680	2680	0
238	20230706	154600	267583050	2680	2680	2680	2680	0
239	20230706	154500	267583050	2680	2680	2680	2680	0
240	20230706	154400	267583050	2680	2680	2680	2680	0
241	20230706	154300	267583050	2680	2680	2680	2680	0
242	20230706	154200	267583050	2680	2680	2680	2680	1945
243	20230706	154100	267583050	2680	2680	2680	2680	0
244	20230706	154000	267583050	2680	2680	2680	2680	0
245	20230706	153900	267583050	2680	2680	2680	2680	0
246	20230706	153800	267583050	2680	2680	2680	2680	0
247	20230706	153700	267583050	2680	2680	2680	2680	0
248	20230706	153600	267583050	2680	2680	2680	2680	0
249	20230706	153500	267583050	2680	2680	2680	2680	0
250	20230706	153400	267583050	2680	2680	2680	2680	0
251	20230706	153300	267583050	2680	2680	2680	2680	0
252	20230706	153200	267583050	2680	2680	2680	2680	0
253	20230706	153100	267583050	2680	2680	2680	2680	0
254	20230706	153000	267583050	2680	2680	2680	2680	1945
255	20230706	152900	262370450	2680	2680	2680	2680	0
256	20230706	152800	262370450	2680	2680	2680	2680	0
257	20230706	152700	262370450	2680	2680	2680	2680	0
258	20230706	152600	262370450	2680	2680	2680	2680	0
259	20230706	152500	262370450	2680	2680	2680	2680	0
260	20230706	152400	262370450	2680	2680	2680	2680	0
261	20230706	152300	262370450	2680	2680	2680	2680	0
262	20230706	152200	262370450	2680	2680	2680	2680	0
263	20230706	152100	262370450	2680	2680	2680	2680	0
264	20230706	152000	262370450	2680	2680	2680	2680	0
265	20230706	151900	262370450	2680	2685	2685	2680	1016
266	20230706	151800	259642570	2685	2685	2685	2685	15
267	20230706	151700	259602295	2685	2685	2685	2685	28
268	20230706	151600	259527115	2685	2685	2685	2685	7
269	20230706	151500	259508320	2685	2685	2685	2685	1
270	20230706	151400	259505635	2685	2685	2685	2685	1
271	20230706	151300	259502950	2685	2685	2685	2685	0
272	20230706	151200	259502950	2685	2685	2685	2685	0
273	20230706	151100	259502950	2685	2685	2685	2685	12
274	20230706	151000	259470730	2685	2685	2685	2685	0
275	20230706	150900	259470730	2685	2685	2685	2685	0
276	20230706	150800	259470730	2685	2685	2685	2685	0
277	20230706	150700	259470730	2685	2675	2685	2675	30
278	20230706	150600	259390280	2680	2680	2680	2680	10
279	20230706	150500	259363480	2675	2675	2675	2675	0
280	20230706	150400	259363480	2675	2675	2675	2675	0
281	20230706	150300	259363480	2675	2675	2675	2675	0
282	20230706	150200	259363480	2675	2675	2675	2675	0
283	20230706	150100	259363480	2675	2675	2675	2675	1
284	20230706	150000	259360805	2685	2675	2685	2675	328
285	20230706	145900	258482040	2680	2680	2680	2680	0
286	20230706	145800	258482040	2680	2680	2680	2680	0
287	20230706	145700	258482040	2680	2680	2680	2680	0
288	20230706	145600	258482040	2680	2680	2680	2680	1857
289	20230706	145500	253505280	2680	2685	2685	2680	893
290	20230706	145400	251112015	2685	2685	2685	2685	0
291	20230706	145300	251112015	2685	2685	2685	2685	0
292	20230706	145200	251112015	2685	2685	2685	2685	0
293	20230706	145100	251112015	2685	2685	2685	2685	0
294	20230706	145000	251112015	2685	2685	2685	2685	334
295	20230706	144900	250215225	2685	2685	2685	2685	0
296	20230706	144800	250215225	2685	2685	2685	2685	19
297	20230706	144700	250164210	2685	2685	2685	2685	36
298	20230706	144600	250067550	2685	2685	2685	2685	55
299	20230706	144500	249919875	2685	2685	2685	2685	0
300	20230706	144400	249919875	2685	2685	2685	2685	11
301	20230706	144300	249890340	2685	2685	2685	2685	0
302	20230706	144200	249890340	2685	2685	2685	2685	381
303	20230706	144100	248867355	2680	2680	2680	2680	1
304	20230706	144000	248864675	2685	2685	2685	2685	2
305	20230706	143900	248859305	2685	2685	2685	2685	4
306	20230706	143800	248848565	2685	2685	2685	2685	0
307	20230706	143700	248848565	2685	2685	2685	2685	17
308	20230706	143600	248802920	2685	2685	2685	2685	11
309	20230706	143500	248773385	2685	2690	2690	2685	62
310	20230706	143400	248606665	2685	2685	2685	2685	0
311	20230706	143300	248606665	2685	2685	2685	2685	200
312	20230706	143200	248069665	2690	2690	2690	2690	400
313	20230706	143100	246993665	2690	2685	2690	2685	567
314	20230706	143000	245469935	2685	2685	2685	2685	0
315	20230706	142900	245469935	2685	2685	2685	2685	0
316	20230706	142800	245469935	2685	2685	2685	2685	320
317	20230706	142700	244610735	2690	2690	2690	2690	0
318	20230706	142600	244610735	2690	2685	2690	2685	400
319	20230706	142500	243534885	2685	2685	2685	2685	0
320	20230706	142400	243534885	2685	2685	2685	2685	0
321	20230706	142300	243534885	2685	2695	2695	2680	416
322	20230706	142200	242417480	2690	2685	2690	2685	650
323	20230706	142100	240670450	2685	2685	2685	2685	0
324	20230706	142000	240670450	2685	2685	2685	2685	381
325	20230706	141900	239647465	2685	2685	2685	2685	1
326	20230706	141800	239644780	2685	2685	2685	2685	300
327	20230706	141700	238839280	2685	2685	2685	2685	10
328	20230706	141600	238812430	2680	2680	2680	2680	0
329	20230706	141500	238812430	2680	2680	2680	2680	20
330	20230706	141400	238758830	2680	2680	2680	2680	50
331	20230706	141300	238624830	2685	2685	2685	2685	370
332	20230706	141200	237631380	2680	2685	2685	2680	475
333	20230706	141100	236358370	2680	2685	2685	2680	262
334	20230706	141000	235656110	2685	2685	2685	2685	30
335	20230706	140900	235575560	2685	2680	2685	2680	182
336	20230706	140800	235087590	2690	2690	2690	2690	100
337	20230706	140700	234818590	2680	2680	2680	2680	0
338	20230706	140600	234818590	2680	2685	2685	2680	415
339	20230706	140500	233706365	2685	2685	2685	2685	2
340	20230706	140400	233700995	2685	2685	2685	2685	34
341	20230706	140300	233609705	2680	2680	2680	2680	0
342	20230706	140200	233609705	2680	2680	2680	2680	699
343	20230706	140100	231736385	2680	2680	2680	2680	0
344	20230706	140000	231736385	2680	2680	2680	2680	3
345	20230706	135900	231728345	2680	2680	2680	2680	1
346	20230706	135800	231725665	2675	2675	2675	2675	0
347	20230706	135700	231725665	2675	2675	2675	2675	0
348	20230706	135600	231725665	2675	2675	2675	2675	0
349	20230706	135500	231725665	2675	2675	2675	2675	305
350	20230706	135400	230909790	2670	2670	2670	2670	0
351	20230706	135300	230909790	2670	2670	2670	2670	0
352	20230706	135200	230909790	2670	2670	2670	2670	0
353	20230706	135100	230909790	2670	2670	2670	2670	0
354	20230706	135000	230909790	2670	2670	2670	2670	0
355	20230706	134900	230909790	2670	2670	2670	2670	0
356	20230706	134800	230909790	2670	2670	2670	2670	245
357	20230706	134700	230255640	2660	2660	2660	2660	0
358	20230706	134600	230255640	2660	2660	2660	2660	0
359	20230706	134500	230255640	2660	2660	2660	2660	232
360	20230706	134400	229638520	2660	2665	2665	2660	536
361	20230706	134300	228212360	2670	2670	2670	2670	24
362	20230706	134200	228148280	2670	2670	2670	2670	30
363	20230706	134100	228068180	2675	2675	2675	2675	0
364	20230706	134000	228068180	2675	2670	2675	2660	605
365	20230706	133900	226454095	2670	2670	2670	2670	654
366	20230706	133800	224707915	2670	2670	2675	2670	1693
367	20230706	133700	220187600	2670	2675	2675	2670	707
368	20230706	133600	218296465	2675	2680	2680	2675	1479
369	20230706	133500	214335170	2685	2685	2685	2685	373
370	20230706	133400	213333665	2680	2680	2680	2680	519
371	20230706	133300	211942745	2690	2685	2690	2685	2502
372	20230706	133200	205224505	2690	2690	2690	2690	4683
373	20230706	133100	192627235	2700	2700	2700	2700	18
374	20230706	133000	192578635	2700	2700	2700	2700	1
375	20230706	132900	192575935	2695	2695	2695	2695	136
376	20230706	132800	192209415	2700	2700	2700	2700	0
377	20230706	132700	192209415	2700	2700	2700	2700	0
378	20230706	132600	192209415	2700	2700	2700	2700	0
379	20230706	132500	192209415	2700	2700	2700	2700	10
380	20230706	132400	192182415	2690	2695	2695	2690	1400
381	20230706	132300	188414900	2695	2695	2695	2695	0
382	20230706	132200	188414900	2695	2695	2695	2695	0
383	20230706	132100	188414900	2695	2695	2695	2695	0
384	20230706	132000	188414900	2695	2695	2695	2695	0
385	20230706	131900	188414900	2695	2695	2695	2695	908
386	20230706	131800	185967840	2700	2700	2700	2695	1026
387	20230706	131700	183202730	2700	2700	2700	2700	106
388	20230706	131600	182916530	2700	2700	2700	2700	3
389	20230706	131500	182908430	2700	2700	2700	2700	0
390	20230706	131400	182908430	2700	2710	2710	2700	303
391	20230706	131300	182087315	2710	2710	2710	2710	0
392	20230706	131200	182087315	2710	2710	2710	2710	400
393	20230706	131100	181003315	2710	2710	2710	2710	1
394	20230706	131000	181000605	2710	2710	2710	2710	0
395	20230706	130900	181000605	2710	2710	2710	2710	0
396	20230706	130800	181000605	2710	2710	2710	2710	0
397	20230706	130700	181000605	2710	2710	2710	2710	0
398	20230706	130600	181000605	2710	2710	2710	2710	0
399	20230706	130500	181000605	2710	2710	2710	2710	0
400	20230706	130400	181000605	2710	2710	2710	2710	1
401	20230706	130300	180997895	2695	2695	2695	2695	500
402	20230706	130200	179650395	2700	2700	2700	2700	563
403	20230706	130100	178130295	2715	2715	2715	2715	0
404	20230706	130000	178130295	2715	2705	2715	2705	58
405	20230706	125900	177972845	2715	2715	2715	2705	10
406	20230706	125800	177945715	2715	2715	2715	2715	1
407	20230706	125700	177943000	2700	2700	2700	2700	0
408	20230706	125600	177943000	2700	2700	2700	2700	110
409	20230706	125500	177646000	2700	2700	2700	2700	110
410	20230706	125400	177349000	2700	2695	2700	2695	30
411	20230706	125300	177268100	2700	2700	2700	2700	0
412	20230706	125200	177268100	2700	2700	2700	2700	0
413	20230706	125100	177268100	2700	2700	2700	2700	0
414	20230706	125000	177268100	2700	2695	2700	2695	11
415	20230706	124900	177238405	2700	2700	2700	2700	38
416	20230706	124800	177135805	2695	2695	2695	2695	1670
417	20230706	124700	172635155	2700	2700	2700	2700	961
418	20230706	124600	170040455	2700	2700	2700	2700	2000
419	20230706	124500	164640455	2700	2700	2700	2700	0
420	20230706	124400	164640455	2700	2700	2700	2700	0
421	20230706	124300	164640455	2700	2700	2700	2700	0
422	20230706	124200	164640455	2700	2700	2700	2700	0
423	20230706	124100	164640455	2700	2700	2700	2700	0
424	20230706	124000	164640455	2700	2715	2715	2700	725
425	20230706	123900	162682925	2700	2700	2700	2700	100
426	20230706	123800	162412925	2705	2705	2705	2705	0
427	20230706	123700	162412925	2705	2715	2715	2705	311
428	20230706	123600	161571630	2710	2710	2710	2710	1
429	20230706	123500	161568920	2720	2720	2720	2720	0
430	20230706	123400	161568920	2720	2720	2720	2720	0
431	20230706	123300	161568920	2720	2720	2720	2720	0
432	20230706	123200	161568920	2720	2720	2720	2720	0
433	20230706	123100	161568920	2720	2720	2720	2720	0
434	20230706	123000	161568920	2720	2720	2720	2720	0
435	20230706	122900	161568920	2720	2720	2720	2720	0
436	20230706	122800	161568920	2720	2720	2720	2720	1
437	20230706	122700	161566200	2705	2705	2705	2705	15
438	20230706	122600	161525625	2705	2705	2705	2705	0
439	20230706	122500	161525625	2705	2705	2705	2705	0
440	20230706	122400	161525625	2705	2705	2705	2705	150
441	20230706	122300	161119875	2705	2705	2710	2705	1314
442	20230706	122200	157565495	2705	2705	2705	2705	0
443	20230706	122100	157565495	2705	2715	2715	2705	1005
444	20230706	122000	154846920	2710	2710	2715	2710	204
445	20230706	121900	154294075	2710	2710	2710	2710	20
446	20230706	121800	154239875	2710	2710	2710	2710	0
447	20230706	121700	154239875	2710	2710	2710	2710	0
448	20230706	121600	154239875	2710	2710	2710	2710	1
449	20230706	121500	154237165	2710	2710	2710	2710	99
450	20230706	121400	153968875	2710	2710	2710	2710	10
451	20230706	121300	153941775	2705	2705	2705	2705	0
452	20230706	121200	153941775	2705	2705	2705	2705	0
453	20230706	121100	153941775	2705	2705	2705	2705	51
454	20230706	121000	153803820	2705	2705	2705	2705	103
455	20230706	120900	153525205	2705	2705	2705	2705	0
456	20230706	120800	153525205	2705	2705	2705	2705	846
457	20230706	120700	151236775	2705	2705	2705	2705	20
458	20230706	120600	151182675	2710	2710	2710	2710	0
459	20230706	120500	151182675	2710	2710	2710	2710	0
460	20230706	120400	151182675	2710	2710	2710	2710	0
461	20230706	120300	151182675	2710	2710	2710	2710	0
462	20230706	120200	151182675	2710	2710	2710	2710	0
463	20230706	120100	151182675	2710	2710	2710	2710	0
464	20230706	120000	151182675	2710	2710	2710	2710	100
465	20230706	115900	150911675	2710	2710	2710	2710	0
466	20230706	115800	150911675	2710	2710	2710	2710	40
467	20230706	115700	150803275	2705	2705	2705	2705	27
468	20230706	115600	150730240	2705	2705	2705	2705	0
469	20230706	115500	150730240	2705	2705	2705	2705	200
470	20230706	115400	150189240	2710	2710	2710	2710	0
471	20230706	115300	150189240	2710	2710	2710	2710	0
472	20230706	115200	150189240	2710	2710	2710	2710	2
473	20230706	115100	150183820	2710	2710	2710	2710	100
474	20230706	115000	149912820	2705	2705	2705	2705	0
475	20230706	114900	149912820	2705	2705	2705	2705	0
476	20230706	114800	149912820	2705	2705	2705	2705	0
477	20230706	114700	149912820	2705	2705	2705	2705	0
478	20230706	114600	149912820	2705	2710	2710	2705	1056
479	20230706	114500	147051160	2715	2715	2715	2715	0
480	20230706	114400	147051160	2715	2715	2715	2715	0
481	20230706	114300	147051160	2715	2715	2715	2715	45
482	20230706	114200	146928985	2715	2715	2715	2715	0
483	20230706	114100	146928985	2715	2715	2715	2715	2
484	20230706	114000	146923555	2715	2715	2715	2715	0
485	20230706	113900	146923555	2715	2715	2715	2715	10
486	20230706	113800	146896405	2715	2715	2715	2715	2
487	20230706	113700	146890975	2715	2715	2715	2715	0
488	20230706	113600	146890975	2715	2715	2715	2715	0
489	20230706	113500	146890975	2715	2715	2715	2715	0
490	20230706	113400	146890975	2715	2715	2715	2715	0
491	20230706	113300	146890975	2715	2715	2715	2715	0
492	20230706	113200	146890975	2715	2715	2715	2715	0
493	20230706	113100	146890975	2715	2715	2715	2715	0
494	20230706	113000	146890975	2715	2715	2715	2715	0
495	20230706	112900	146890975	2715	2715	2715	2715	0
496	20230706	112800	146890975	2715	2715	2715	2715	10
497	20230706	112700	146863825	2715	2715	2715	2715	10
498	20230706	112600	146836675	2715	2715	2715	2715	0
499	20230706	112500	146836675	2715	2720	2720	2715	3214
500	20230706	112400	138095785	2725	2725	2725	2725	0
501	20230706	112300	138095785	2725	2725	2725	2725	0
502	20230706	112200	138095785	2725	2725	2725	2725	5
503	20230706	112100	138082160	2725	2725	2725	2720	270
504	20230706	112000	137347705	2720	2720	2720	2720	15
505	20230706	111900	137306905	2725	2725	2725	2725	0
506	20230706	111800	137306905	2725	2725	2725	2725	48
507	20230706	111700	137176105	2725	2725	2725	2725	10
508	20230706	111600	137148855	2720	2720	2725	2720	20
509	20230706	111500	137094430	2725	2725	2725	2725	15
510	20230706	111400	137053555	2725	2725	2725	2725	0
511	20230706	111300	137053555	2725	2725	2725	2725	0
512	20230706	111200	137053555	2725	2725	2725	2725	150
513	20230706	111100	136644805	2725	2725	2725	2725	0
514	20230706	111000	136644805	2725	2725	2725	2725	0
515	20230706	110900	136644805	2725	2725	2725	2725	0
516	20230706	110800	136644805	2725	2725	2725	2725	0
517	20230706	110700	136644805	2725	2725	2725	2725	200
518	20230706	110600	136099805	2725	2725	2725	2725	101
519	20230706	110500	135824580	2720	2720	2720	2720	0
520	20230706	110400	135824580	2720	2725	2725	2720	360
521	20230706	110300	134845330	2725	2725	2725	2725	0
522	20230706	110200	134845330	2725	2725	2725	2725	100
523	20230706	110100	134572830	2720	2720	2720	2720	0
524	20230706	110000	134572830	2720	2720	2720	2720	50
525	20230706	105900	134436830	2725	2725	2725	2725	0
526	20230706	105800	134436830	2725	2725	2725	2725	5
527	20230706	105700	134423205	2725	2725	2725	2725	300
528	20230706	105600	133605705	2720	2720	2720	2720	0
529	20230706	105500	133605705	2720	2720	2720	2720	0
530	20230706	105400	133605705	2720	2720	2720	2720	27
531	20230706	105300	133532265	2720	2720	2720	2720	0
532	20230706	105200	133532265	2720	2720	2720	2720	0
533	20230706	105100	133532265	2720	2720	2720	2720	28
534	20230706	105000	133456105	2720	2720	2720	2720	115
535	20230706	104900	133143305	2720	2720	2720	2720	1
536	20230706	104800	133140585	2705	2705	2705	2705	0
537	20230706	104700	133140585	2705	2705	2705	2705	51
538	20230706	104600	133002630	2705	2705	2705	2705	0
539	20230706	104500	133002630	2705	2710	2710	2705	1771
540	20230706	104400	128204220	2715	2715	2715	2715	0
541	20230706	104300	128204220	2715	2715	2715	2715	244
542	20230706	104200	127541760	2710	2710	2710	2710	0
543	20230706	104100	127541760	2710	2710	2710	2710	0
544	20230706	104000	127541760	2710	2710	2710	2710	2
545	20230706	103900	127536340	2710	2710	2710	2710	1
546	20230706	103800	127533630	2710	2710	2710	2710	0
547	20230706	103700	127533630	2710	2710	2710	2710	18
548	20230706	103600	127484850	2705	2705	2705	2705	204
549	20230706	103500	126933030	2710	2710	2710	2710	1
550	20230706	103400	126930320	2710	2710	2710	2710	0
551	20230706	103300	126930320	2710	2710	2710	2710	0
552	20230706	103200	126930320	2710	2710	2710	2710	0
553	20230706	103100	126930320	2710	2710	2710	2710	0
554	20230706	103000	126930320	2710	2710	2710	2710	5
555	20230706	102900	126916770	2700	2700	2700	2700	0
556	20230706	102800	126916770	2700	2705	2705	2700	122
557	20230706	102700	126587055	2710	2710	2710	2710	112
558	20230706	102600	126283535	2715	2715	2715	2715	6
559	20230706	102500	126267245	2720	2720	2720	2720	113
560	20230706	102400	125959885	2720	2725	2725	2700	14003
561	20230706	102300	88067585	2725	2725	2725	2725	200
562	20230706	102200	87522585	2720	2720	2720	2720	116
563	20230706	102100	87207065	2720	2720	2720	2720	2
564	20230706	102000	87201625	2725	2725	2725	2725	0
565	20230706	101900	87201625	2725	2725	2725	2725	1
566	20230706	101800	87198900	2720	2720	2720	2720	15
567	20230706	101700	87158100	2720	2720	2720	2720	2
568	20230706	101600	87152660	2720	2720	2720	2720	6
569	20230706	101500	87136340	2725	2725	2725	2725	20
570	20230706	101400	87081840	2725	2725	2725	2725	0
571	20230706	101300	87081840	2725	2725	2725	2725	0
572	20230706	101200	87081840	2725	2725	2725	2725	1
573	20230706	101100	87079115	2720	2720	2720	2720	1291
574	20230706	101000	83567595	2725	2725	2725	2725	0
575	20230706	100900	83567595	2725	2725	2725	2725	0
576	20230706	100800	83567595	2725	2725	2725	2725	0
577	20230706	100700	83567595	2725	2725	2725	2725	100
578	20230706	100600	83295095	2725	2725	2725	2725	0
579	20230706	100500	83295095	2725	2720	2725	2720	857
580	20230706	100400	80964045	2720	2710	2720	2710	159
581	20230706	100300	80532650	2705	2710	2710	2705	6
582	20230706	100200	80516415	2710	2710	2710	2710	200
583	20230706	100100	79974415	2715	2715	2715	2715	3
584	20230706	100000	79966270	2715	2715	2715	2715	18
585	20230706	095900	79917400	2715	2715	2715	2715	1500
586	20230706	095800	75844900	2705	2710	2710	2705	2373
587	20230706	095700	69415935	2710	2710	2710	2710	0
588	20230706	095600	69415935	2710	2705	2710	2705	4
589	20230706	095500	69405100	2710	2710	2710	2710	1039
590	20230706	095400	66589410	2715	2715	2715	2715	27
591	20230706	095300	66516105	2715	2715	2715	2715	16
592	20230706	095200	66472665	2715	2715	2715	2715	5
593	20230706	095100	66459090	2715	2715	2715	2715	506
594	20230706	095000	65085300	2720	2720	2720	2720	10
595	20230706	094900	65058100	2715	2715	2715	2715	1
596	20230706	094800	65055385	2710	2710	2710	2710	194
597	20230706	094700	64529645	2720	2720	2720	2720	0
598	20230706	094600	64529645	2720	2720	2720	2720	200
599	20230706	094500	63985645	2715	2720	2720	2715	15
600	20230706	094400	63944895	2720	2720	2720	2720	10
601	20230706	094300	63917695	2720	2720	2720	2720	0
602	20230706	094200	63917695	2720	2720	2720	2720	1
603	20230706	094100	63914975	2710	2710	2710	2710	3
604	20230706	094000	63906845	2710	2710	2710	2710	7
605	20230706	093900	63887875	2710	2710	2710	2710	2
606	20230706	093800	63882455	2710	2710	2710	2710	1
607	20230706	093700	63879745	2710	2710	2710	2710	15
608	20230706	093600	63839095	2710	2710	2710	2710	2
609	20230706	093500	63833675	2705	2705	2705	2705	109
610	20230706	093400	63538830	2705	2700	2705	2700	531
611	20230706	093300	62102500	2700	2705	2705	2700	15
612	20230706	093200	62061975	2705	2705	2705	2705	22
613	20230706	093100	62002465	2700	2700	2700	2700	1055
614	20230706	093000	59153965	2700	2700	2700	2700	542
615	20230706	092900	57690565	2700	2700	2700	2700	18
616	20230706	092800	57641965	2700	2705	2705	2695	2709
617	20230706	092700	50328900	2700	2710	2710	2700	1000
618	20230706	092600	47623960	2705	2710	2710	2705	162
619	20230706	092500	47185725	2725	2725	2725	2725	0
620	20230706	092400	47185725	2725	2725	2725	2725	1
621	20230706	092300	47183000	2705	2710	2710	2705	150
622	20230706	092200	46777215	2725	2725	2725	2725	1
623	20230706	092100	46774490	2705	2705	2705	2705	0
624	20230706	092000	46774490	2705	2705	2705	2705	0
625	20230706	091900	46774490	2705	2705	2705	2705	6
626	20230706	091800	46758260	2705	2705	2705	2705	131
627	20230706	091700	46403905	2705	2710	2710	2705	70
628	20230706	091600	46214545	2705	2715	2715	2705	36
629	20230706	091500	46117090	2730	2730	2730	2730	0
630	20230706	091400	46117090	2730	2730	2730	2730	0
631	20230706	091300	46117090	2730	2730	2730	2730	1
632	20230706	091200	46114360	2730	2725	2730	2700	44
633	20230706	091100	45995155	2700	2720	2730	2695	3767
634	20230706	091000	35790285	2725	2735	2735	2725	1732
635	20230706	090900	31061505	2735	2740	2740	2735	1058
636	20230706	090800	28165365	2755	2740	2755	2735	1320
637	20230706	090700	24549055	2745	2750	2750	2745	340
638	20230706	090600	23615605	2755	2760	2820	2755	1788
639	20230706	090500	18647975	2735	2735	2735	2735	0
640	20230706	090400	18647975	2735	2735	2735	2735	373
641	20230706	090300	17627820	2730	2730	2730	2730	129
642	20230706	090200	17275650	2735	2745	2745	2735	3528
643	20230706	090100	7595185	2760	2750	2760	2750	102
644	20230706	090000	7314665	2750	2755	2755	2750	2659