KissMeData/083470/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194500	555027105	3000	3000	3000	3000	10242
3	20230714	194400	555027105	3000	3000	3000	3000	0
4	20230714	194300	555027105	3000	3000	3000	3000	0
5	20230714	194200	555027105	3000	3000	3000	3000	0
6	20230714	194100	555027105	3000	3000	3000	3000	0
7	20230714	194000	555027105	3000	3000	3000	3000	0
8	20230714	193900	555027105	3000	3000	3000	3000	0
9	20230714	193800	555027105	3000	3000	3000	3000	0
10	20230714	193700	555027105	3000	3000	3000	3000	0
11	20230714	193600	555027105	3000	3000	3000	3000	0
12	20230714	193500	555027105	3000	3000	3000	3000	0
13	20230714	193400	555027105	3000	3000	3000	3000	0
14	20230714	193300	555027105	3000	3000	3000	3000	0
15	20230714	193200	555027105	3000	3000	3000	3000	0
16	20230714	193100	555027105	3000	3000	3000	3000	0
17	20230714	193000	555027105	3000	3000	3000	3000	0
18	20230714	192900	555027105	3000	3000	3000	3000	0
19	20230714	192800	555027105	3000	3000	3000	3000	0
20	20230714	192700	555027105	3000	3000	3000	3000	0
21	20230714	192600	555027105	3000	3000	3000	3000	0
22	20230714	192500	555027105	3000	3000	3000	3000	0
23	20230714	192400	555027105	3000	3000	3000	3000	0
24	20230714	192300	555027105	3000	3000	3000	3000	0
25	20230714	192200	555027105	3000	3000	3000	3000	0
26	20230714	192100	555027105	3000	3000	3000	3000	0
27	20230714	192000	555027105	3000	3000	3000	3000	0
28	20230714	191900	555027105	3000	3000	3000	3000	0
29	20230714	191800	555027105	3000	3000	3000	3000	0
30	20230714	191700	555027105	3000	3000	3000	3000	0
31	20230714	191600	555027105	3000	3000	3000	3000	0
32	20230714	191500	555027105	3000	3000	3000	3000	10242
33	20230714	191400	555027105	3000	3000	3000	3000	0
34	20230714	191300	555027105	3000	3000	3000	3000	0
35	20230714	191200	555027105	3000	3000	3000	3000	0
36	20230714	191100	555027105	3000	3000	3000	3000	0
37	20230714	191000	555027105	3000	3000	3000	3000	0
38	20230714	190900	555027105	3000	3000	3000	3000	0
39	20230714	190800	555027105	3000	3000	3000	3000	0
40	20230714	190700	555027105	3000	3000	3000	3000	0
41	20230714	190600	555027105	3000	3000	3000	3000	0
42	20230714	190500	555027105	3000	3000	3000	3000	0
43	20230714	190400	555027105	3000	3000	3000	3000	0
44	20230714	190300	555027105	3000	3000	3000	3000	0
45	20230714	190200	555027105	3000	3000	3000	3000	0
46	20230714	190100	555027105	3000	3000	3000	3000	0
47	20230714	190000	555027105	3000	3000	3000	3000	0
48	20230714	185900	555027105	3000	3000	3000	3000	0
49	20230714	185800	555027105	3000	3000	3000	3000	0
50	20230714	185700	555027105	3000	3000	3000	3000	0
51	20230714	185600	555027105	3000	3000	3000	3000	0
52	20230714	185500	555027105	3000	3000	3000	3000	0
53	20230714	185400	555027105	3000	3000	3000	3000	0
54	20230714	185300	555027105	3000	3000	3000	3000	0
55	20230714	185200	555027105	3000	3000	3000	3000	0
56	20230714	185100	555027105	3000	3000	3000	3000	0
57	20230714	185000	555027105	3000	3000	3000	3000	0
58	20230714	184900	555027105	3000	3000	3000	3000	0
59	20230714	184800	555027105	3000	3000	3000	3000	0
60	20230714	184700	555027105	3000	3000	3000	3000	0
61	20230714	184600	555027105	3000	3000	3000	3000	0
62	20230714	184500	555027105	3000	3000	3000	3000	10242
63	20230714	184400	555027105	3000	3000	3000	3000	0
64	20230714	184300	555027105	3000	3000	3000	3000	0
65	20230714	184200	555027105	3000	3000	3000	3000	0
66	20230714	184100	555027105	3000	3000	3000	3000	0
67	20230714	184000	555027105	3000	3000	3000	3000	0
68	20230714	183900	555027105	3000	3000	3000	3000	0
69	20230714	183800	555027105	3000	3000	3000	3000	0
70	20230714	183700	555027105	3000	3000	3000	3000	0
71	20230714	183600	555027105	3000	3000	3000	3000	0
72	20230714	183500	555027105	3000	3000	3000	3000	0
73	20230714	183400	555027105	3000	3000	3000	3000	0
74	20230714	183300	555027105	3000	3000	3000	3000	0
75	20230714	183200	555027105	3000	3000	3000	3000	0
76	20230714	183100	555027105	3000	3000	3000	3000	0
77	20230714	183000	555027105	3000	3000	3000	3000	0
78	20230714	182900	555027105	3000	3000	3000	3000	0
79	20230714	182800	555027105	3000	3000	3000	3000	0
80	20230714	182700	555027105	3000	3000	3000	3000	0
81	20230714	182600	555027105	3000	3000	3000	3000	0
82	20230714	182500	555027105	3000	3000	3000	3000	0
83	20230714	182400	555027105	3000	3000	3000	3000	0
84	20230714	182300	555027105	3000	3000	3000	3000	0
85	20230714	182200	555027105	3000	3000	3000	3000	0
86	20230714	182100	555027105	3000	3000	3000	3000	0
87	20230714	182000	555027105	3000	3000	3000	3000	0
88	20230714	181900	555027105	3000	3000	3000	3000	0
89	20230714	181800	555027105	3000	3000	3000	3000	0
90	20230714	181700	555027105	3000	3000	3000	3000	0
91	20230714	181600	555027105	3000	3000	3000	3000	0
92	20230714	181500	555027105	3000	3000	3000	3000	10242
93	20230714	181400	555027105	3000	3000	3000	3000	0
94	20230714	181300	555027105	3000	3000	3000	3000	0
95	20230714	181200	555027105	3000	3000	3000	3000	0
96	20230714	181100	555027105	3000	3000	3000	3000	0
97	20230714	181000	555027105	3000	3000	3000	3000	0
98	20230714	180900	555027105	3000	3000	3000	3000	0
99	20230714	180800	555027105	3000	3000	3000	3000	0
100	20230714	180700	555027105	3000	3000	3000	3000	0
101	20230714	180600	555027105	3000	3000	3000	3000	0
102	20230714	180500	555027105	3000	3000	3000	3000	0
103	20230714	180400	555027105	3000	3000	3000	3000	0
104	20230714	180300	555027105	3000	3000	3000	3000	0
105	20230714	180200	555027105	3000	3000	3000	3000	0
106	20230714	180100	555027105	3000	3000	3000	3000	0
107	20230714	180000	555027105	3000	3000	3000	3000	0
108	20230714	175900	555027105	3000	3000	3000	3000	0
109	20230714	175800	555027105	3000	3000	3000	3000	0
110	20230714	175700	555027105	3000	3000	3000	3000	0
111	20230714	175600	555027105	3000	3000	3000	3000	0
112	20230714	175500	555027105	3000	3000	3000	3000	0
113	20230714	175400	555027105	3000	3000	3000	3000	0
114	20230714	175300	555027105	3000	3000	3000	3000	0
115	20230714	175200	555027105	3000	3000	3000	3000	0
116	20230714	175100	555027105	3000	3000	3000	3000	0
117	20230714	175000	555027105	3000	3000	3000	3000	0
118	20230714	174900	555027105	3000	3000	3000	3000	0
119	20230714	174800	555027105	3000	3000	3000	3000	0
120	20230714	174700	555027105	3000	3000	3000	3000	0
121	20230714	174600	555027105	3000	3000	3000	3000	0
122	20230714	174500	555027105	3000	3000	3000	3000	10242
123	20230714	174400	555027105	3000	3000	3000	3000	0
124	20230714	174300	555027105	3000	3000	3000	3000	0
125	20230714	174200	555027105	3000	3000	3000	3000	0
126	20230714	174100	555027105	3000	3000	3000	3000	0
127	20230714	174000	555027105	3000	3000	3000	3000	0
128	20230714	173900	555027105	3000	3000	3000	3000	0
129	20230714	173800	555027105	3000	3000	3000	3000	0
130	20230714	173700	555027105	3000	3000	3000	3000	0
131	20230714	173600	555027105	3000	3000	3000	3000	0
132	20230714	173500	555027105	3000	3000	3000	3000	0
133	20230714	173400	555027105	3000	3000	3000	3000	0
134	20230714	173300	555027105	3000	3000	3000	3000	0
135	20230714	173200	555027105	3000	3000	3000	3000	0
136	20230714	173100	555027105	3000	3000	3000	3000	0
137	20230714	173000	555027105	3000	3000	3000	3000	0
138	20230714	172900	555027105	3000	3000	3000	3000	0
139	20230714	172800	555027105	3000	3000	3000	3000	0
140	20230714	172700	555027105	3000	3000	3000	3000	0
141	20230714	172600	555027105	3000	3000	3000	3000	0
142	20230714	172500	555027105	3000	3000	3000	3000	0
143	20230714	172400	555027105	3000	3000	3000	3000	0
144	20230714	172300	555027105	3000	3000	3000	3000	0
145	20230714	172200	555027105	3000	3000	3000	3000	0
146	20230714	172100	555027105	3000	3000	3000	3000	0
147	20230714	172000	555027105	3000	3000	3000	3000	0
148	20230714	171900	555027105	3000	3000	3000	3000	0
149	20230714	171800	555027105	3000	3000	3000	3000	0
150	20230714	171700	555027105	3000	3000	3000	3000	0
151	20230714	171600	555027105	3000	3000	3000	3000	0
152	20230714	171500	555027105	3000	3000	3000	3000	10242
153	20230714	171400	555027105	3000	3000	3000	3000	0
154	20230714	171300	555027105	3000	3000	3000	3000	0
155	20230714	171200	555027105	3000	3000	3000	3000	0
156	20230714	171100	555027105	3000	3000	3000	3000	0
157	20230714	171000	555027105	3000	3000	3000	3000	0
158	20230714	170900	555027105	3000	3000	3000	3000	0
159	20230714	170800	555027105	3000	3000	3000	3000	0
160	20230714	170700	555027105	3000	3000	3000	3000	0
161	20230714	170600	555027105	3000	3000	3000	3000	0
162	20230714	170500	555027105	3000	3000	3000	3000	0
163	20230714	170400	555027105	3000	3000	3000	3000	0
164	20230714	170300	555027105	3000	3000	3000	3000	0
165	20230714	170200	555027105	3000	3000	3000	3000	0
166	20230714	170100	555027105	3000	3000	3000	3000	0
167	20230714	170000	555027105	3000	3000	3000	3000	0
168	20230714	165900	555027105	3000	3000	3000	3000	0
169	20230714	165800	555027105	3000	3000	3000	3000	0
170	20230714	165700	555027105	3000	3000	3000	3000	0
171	20230714	165600	555027105	3000	3000	3000	3000	0
172	20230714	165500	555027105	3000	3000	3000	3000	0
173	20230714	165400	555027105	3000	3000	3000	3000	0
174	20230714	165300	555027105	3000	3000	3000	3000	0
175	20230714	165200	555027105	3000	3000	3000	3000	0
176	20230714	165100	555027105	3000	3000	3000	3000	0
177	20230714	165000	555027105	3000	3000	3000	3000	0
178	20230714	164900	555027105	3000	3000	3000	3000	0
179	20230714	164800	555027105	3000	3000	3000	3000	0
180	20230714	164700	555027105	3000	3000	3000	3000	0
181	20230714	164600	555027105	3000	3000	3000	3000	0
182	20230714	164500	555027105	3000	3000	3000	3000	10242
183	20230714	164400	555027105	3000	3000	3000	3000	0
184	20230714	164300	555027105	3000	3000	3000	3000	0
185	20230714	164200	555027105	3000	3000	3000	3000	0
186	20230714	164100	555027105	3000	3000	3000	3000	0
187	20230714	164000	555027105	3000	3000	3000	3000	0
188	20230714	163900	555027105	3000	3000	3000	3000	0
189	20230714	163800	555027105	3000	3000	3000	3000	0
190	20230714	163700	555027105	3000	3000	3000	3000	0
191	20230714	163600	555027105	3000	3000	3000	3000	0
192	20230714	163500	555027105	3000	3000	3000	3000	0
193	20230714	163400	555027105	3000	3000	3000	3000	0
194	20230714	163300	555027105	3000	3000	3000	3000	0
195	20230714	163200	555027105	3000	3000	3000	3000	0
196	20230714	163100	555027105	3000	3000	3000	3000	0
197	20230714	163000	555027105	3000	3000	3000	3000	0
198	20230714	162900	555027105	3000	3000	3000	3000	0
199	20230714	162800	555027105	3000	3000	3000	3000	0
200	20230714	162700	555027105	3000	3000	3000	3000	0
201	20230714	162600	555027105	3000	3000	3000	3000	0
202	20230714	162500	555027105	3000	3000	3000	3000	0
203	20230714	162400	555027105	3000	3000	3000	3000	0
204	20230714	162300	555027105	3000	3000	3000	3000	0
205	20230714	162200	555027105	3000	3000	3000	3000	0
206	20230714	162100	555027105	3000	3000	3000	3000	0
207	20230714	162000	555027105	3000	3000	3000	3000	0
208	20230714	161900	555027105	3000	3000	3000	3000	0
209	20230714	161800	555027105	3000	3000	3000	3000	0
210	20230714	161700	555027105	3000	3000	3000	3000	0
211	20230714	161600	555027105	3000	3000	3000	3000	0
212	20230714	161500	555027105	3000	3000	3000	3000	10242
213	20230714	161400	555027105	3000	3000	3000	3000	0
214	20230714	161300	555027105	3000	3000	3000	3000	0
215	20230714	161200	555027105	3000	3000	3000	3000	0
216	20230714	161100	555027105	3000	3000	3000	3000	0
217	20230714	161000	555027105	3000	3000	3000	3000	0
218	20230714	160900	555027105	3000	3000	3000	3000	0
219	20230714	160800	555027105	3000	3000	3000	3000	0
220	20230714	160700	555027105	3000	3000	3000	3000	0
221	20230714	160600	555027105	3000	3000	3000	3000	0
222	20230714	160500	555027105	3000	3000	3000	3000	0
223	20230714	160400	555027105	3000	3000	3000	3000	0
224	20230714	160300	555027105	3000	3000	3000	3000	0
225	20230714	160200	555027105	3000	3000	3000	3000	0
226	20230714	160100	555027105	3000	3000	3000	3000	0
227	20230714	160000	555027105	3000	3000	3000	3000	0
228	20230714	155900	555027105	3000	3000	3000	3000	0
229	20230714	155800	555027105	3000	3000	3000	3000	0
230	20230714	155700	555027105	3000	3000	3000	3000	0
231	20230714	155600	555027105	3000	3000	3000	3000	0
232	20230714	155500	555027105	3000	3000	3000	3000	0
233	20230714	155400	555027105	3000	3000	3000	3000	0
234	20230714	155300	555027105	3000	3000	3000	3000	0
235	20230714	155200	555027105	3000	3000	3000	3000	0
236	20230714	155100	555027105	3000	3000	3000	3000	0
237	20230714	155000	555027105	3000	3000	3000	3000	0
238	20230714	154900	555027105	3000	3000	3000	3000	0
239	20230714	154800	555027105	3000	3000	3000	3000	0
240	20230714	154700	555027105	3000	3000	3000	3000	0
241	20230714	154600	555027105	3000	3000	3000	3000	0
242	20230714	154500	555027105	3000	3000	3000	3000	10242
243	20230714	154400	555027105	3000	3000	3000	3000	0
244	20230714	154300	555027105	3000	3000	3000	3000	0
245	20230714	154200	555027105	3000	3000	3000	3000	0
246	20230714	154100	555027105	3000	3000	3000	3000	0
247	20230714	154000	555027105	3000	3000	3000	3000	0
248	20230714	153900	555027105	3000	3000	3000	3000	0
249	20230714	153800	555027105	3000	3000	3000	3000	0
250	20230714	153700	555027105	3000	3000	3000	3000	0
251	20230714	153600	555027105	3000	3000	3000	3000	0
252	20230714	153500	555027105	3000	3000	3000	3000	0
253	20230714	153400	555027105	3000	3000	3000	3000	0
254	20230714	153300	555027105	3000	3000	3000	3000	0
255	20230714	153200	555027105	3000	3000	3000	3000	0
256	20230714	153100	555027105	3000	3000	3000	3000	0
257	20230714	153000	555027105	3000	3000	3000	3000	10242
258	20230714	152900	524301105	3000	3000	3000	3000	0
259	20230714	152800	524301105	3000	3000	3000	3000	0
260	20230714	152700	524301105	3000	3000	3000	3000	0
261	20230714	152600	524301105	3000	3000	3000	3000	0
262	20230714	152500	524301105	3000	3000	3000	3000	0
263	20230714	152400	524301105	3000	3000	3000	3000	0
264	20230714	152300	524301105	3000	3000	3000	3000	0
265	20230714	152200	524301105	3000	3000	3000	3000	0
266	20230714	152100	524301105	3000	3000	3000	3000	0
267	20230714	152000	524301105	3000	3000	3000	3000	0
268	20230714	151900	524301105	3000	2995	3000	2995	3256
269	20230714	151800	514549355	2995	2995	2995	2995	0
270	20230714	151700	514549355	2995	2995	2995	2995	230
271	20230714	151600	513860505	3000	2995	3000	2995	2001
272	20230714	151500	507867505	2995	2995	2995	2995	500
273	20230714	151400	506370005	2995	2995	2995	2995	1
274	20230714	151300	506367010	2995	2995	2995	2995	1001
275	20230714	151200	503369015	2995	2995	2995	2995	1
276	20230714	151100	503366020	3000	3000	3000	3000	0
277	20230714	151000	503366020	3000	3000	3000	3000	0
278	20230714	150900	503366020	3000	3000	3000	3000	0
279	20230714	150800	503366020	3000	2995	3000	2995	2000
280	20230714	150700	497368520	2990	2990	2990	2990	471
281	20230714	150600	495960230	2990	2990	2990	2990	0
282	20230714	150500	495960230	2990	2990	2990	2990	29
283	20230714	150400	495873520	3000	3000	3000	3000	50
284	20230714	150300	495723520	3000	2980	3000	2980	2038
285	20230714	150200	489614495	2980	2990	2990	2980	120
286	20230714	150100	489256805	2990	2990	2990	2990	993
287	20230714	150000	486287735	2990	2990	2990	2990	500
288	20230714	145900	484792735	2990	2985	2990	2985	2462
289	20230714	145800	477441165	2985	2980	2985	2980	580
290	20230714	145700	475709915	2985	2985	2985	2985	0
291	20230714	145600	475709915	2985	2985	2985	2985	4
292	20230714	145500	475697975	2985	2980	2985	2980	1000
293	20230714	145400	472715935	2980	2980	2980	2980	40
294	20230714	145300	472596735	2980	2970	2980	2965	3780
295	20230714	145200	461369520	2985	2985	2985	2985	0
296	20230714	145100	461369520	2985	2985	2985	2985	0
297	20230714	145000	461369520	2985	2985	2985	2985	0
298	20230714	144900	461369520	2985	2975	2985	2975	672
299	20230714	144800	459370260	2985	2975	2985	2975	11
300	20230714	144700	459337525	2975	2975	2975	2975	0
301	20230714	144600	459337525	2975	2975	2975	2975	0
302	20230714	144500	459337525	2975	2975	2975	2975	0
303	20230714	144400	459337525	2975	2980	2980	2975	1000
304	20230714	144300	456362150	2990	2990	2990	2990	0
305	20230714	144200	456362150	2990	2990	2990	2990	0
306	20230714	144100	456362150	2990	2990	2990	2990	75
307	20230714	144000	456137900	2990	2990	2990	2990	0
308	20230714	143900	456137900	2990	2980	2990	2980	73
309	20230714	143800	455920305	2980	2980	2980	2980	131
310	20230714	143700	455529925	2975	2975	2975	2975	752
311	20230714	143600	453292725	2975	2975	2975	2975	3
312	20230714	143500	453283800	2970	2955	2970	2955	1177
313	20230714	143400	449798210	2940	2940	2940	2940	0
314	20230714	143300	449798210	2940	2950	2950	2940	1000
315	20230714	143200	446857710	2965	2940	2965	2935	358
316	20230714	143100	445806675	2940	2945	2945	2940	1652
317	20230714	143000	440948180	2945	2960	2970	2940	3083
318	20230714	142900	431867490	2945	2960	2960	2945	1000
319	20230714	142800	428912095	2975	2975	2975	2975	2
320	20230714	142700	428906145	2975	2975	2975	2975	0
321	20230714	142600	428906145	2975	2970	2975	2970	33
322	20230714	142500	428808120	2965	2975	2975	2965	8
323	20230714	142400	428784370	2960	2960	2960	2960	0
324	20230714	142300	428784370	2960	2965	2965	2960	1000
325	20230714	142200	425824190	2975	2970	2975	2970	1000
326	20230714	142100	422851930	2970	2970	2970	2970	0
327	20230714	142000	422851930	2970	2960	2970	2960	504
328	20230714	141900	421360050	2960	2945	2960	2945	425
329	20230714	141800	420107720	2945	2965	2965	2940	3716
330	20230714	141700	409153460	2975	2990	2990	2975	33
331	20230714	141600	409055210	2990	2990	2990	2990	30
332	20230714	141500	408965510	2995	2995	2995	2995	10
333	20230714	141400	408935560	3000	2995	3000	2995	213
334	20230714	141300	408297610	2995	2990	2995	2990	100
335	20230714	141200	407998480	2990	2990	2990	2965	581
336	20230714	141100	406265385	2980	2975	2980	2975	430
337	20230714	141000	404984485	2980	2980	2980	2980	0
338	20230714	140900	404984485	2980	2980	2980	2980	1000
339	20230714	140800	402004485	2980	2980	2980	2980	26
340	20230714	140700	401927005	2990	2985	2990	2980	1216
341	20230714	140600	398294710	2985	2975	2985	2975	209
342	20230714	140500	397672390	2975	2975	2975	2975	0
343	20230714	140400	397672390	2975	2960	2975	2960	1394
344	20230714	140300	393532830	2960	2970	2975	2955	2097
345	20230714	140200	387300080	2955	2950	2955	2950	628
346	20230714	140100	385446690	2950	2950	2950	2950	30
347	20230714	140000	385358190	2945	2920	2945	2920	3293
348	20230714	135900	375698170	2920	2920	2920	2920	0
349	20230714	135800	375698170	2920	2920	2920	2920	330
350	20230714	135700	374734570	2910	2910	2910	2910	400
351	20230714	135600	373570570	2920	2920	2920	2920	0
352	20230714	135500	373570570	2920	2920	2920	2920	2795
353	20230714	135400	365409170	2920	2905	2920	2905	3500
354	20230714	135300	355206275	2910	2910	2910	2910	0
355	20230714	135200	355206275	2910	2910	2910	2910	0
356	20230714	135100	355206275	2910	2910	2910	2910	0
357	20230714	135000	355206275	2910	2910	2910	2910	263
358	20230714	134900	354440945	2910	2910	2910	2910	0
359	20230714	134800	354440945	2910	2910	2910	2910	1
360	20230714	134700	354438035	2895	2900	2900	2895	1324
361	20230714	134600	350603245	2900	2900	2900	2900	1800
362	20230714	134500	345383245	2915	2915	2915	2915	0
363	20230714	134400	345383245	2915	2915	2915	2915	0
364	20230714	134300	345383245	2915	2915	2915	2915	0
365	20230714	134200	345383245	2915	2900	2915	2900	101
366	20230714	134100	345090330	2915	2915	2915	2915	0
367	20230714	134000	345090330	2915	2915	2915	2915	0
368	20230714	133900	345090330	2915	2915	2915	2915	0
369	20230714	133800	345090330	2915	2915	2915	2915	2
370	20230714	133700	345084500	2900	2900	2900	2900	0
371	20230714	133600	345084500	2900	2900	2900	2900	0
372	20230714	133500	345084500	2900	2900	2900	2900	0
373	20230714	133400	345084500	2900	2900	2900	2900	9
374	20230714	133300	345058400	2900	2900	2900	2900	463
375	20230714	133200	343715700	2900	2900	2900	2900	0
376	20230714	133100	343715700	2900	2900	2900	2900	120
377	20230714	133000	343367700	2900	2900	2900	2900	100
378	20230714	132900	343077700	2895	2895	2895	2895	239
379	20230714	132800	342385795	2895	2895	2895	2895	0
380	20230714	132700	342385795	2895	2895	2895	2895	0
381	20230714	132600	342385795	2895	2895	2895	2895	1
382	20230714	132500	342382900	2895	2895	2895	2895	0
383	20230714	132400	342382900	2895	2895	2895	2895	760
384	20230714	132300	340182700	2900	2900	2900	2900	10
385	20230714	132200	340153700	2900	2900	2900	2900	285
386	20230714	132100	339327200	2900	2900	2900	2900	0
387	20230714	132000	339327200	2900	2900	2900	2900	0
388	20230714	131900	339327200	2900	2900	2900	2900	0
389	20230714	131800	339327200	2900	2900	2900	2900	0
390	20230714	131700	339327200	2900	2900	2900	2900	0
391	20230714	131600	339327200	2900	2900	2900	2900	0
392	20230714	131500	339327200	2900	2900	2900	2900	0
393	20230714	131400	339327200	2900	2900	2900	2900	0
394	20230714	131300	339327200	2900	2900	2900	2900	0
395	20230714	131200	339327200	2900	2900	2900	2900	11
396	20230714	131100	339295300	2900	2900	2900	2900	0
397	20230714	131000	339295300	2900	2900	2900	2900	0
398	20230714	130900	339295300	2900	2900	2900	2900	0
399	20230714	130800	339295300	2900	2900	2900	2900	13
400	20230714	130700	339257600	2900	2900	2900	2900	0
401	20230714	130600	339257600	2900	2905	2905	2895	465
402	20230714	130500	337909110	2900	2900	2900	2895	1575
403	20230714	130400	333349110	2900	2900	2900	2900	25
404	20230714	130300	333276610	2900	2905	2905	2900	3735
405	20230714	130200	322437205	2905	2910	2910	2905	262
406	20230714	130100	321676085	2910	2910	2910	2910	173
407	20230714	130000	321172655	2915	2915	2915	2915	0
408	20230714	125900	321172655	2915	2915	2915	2915	1
409	20230714	125800	321169740	2915	2915	2915	2915	10
410	20230714	125700	321140590	2920	2920	2920	2920	0
411	20230714	125600	321140590	2920	2920	2920	2920	6
412	20230714	125500	321123070	2920	2920	2920	2920	0
413	20230714	125400	321123070	2920	2920	2920	2920	0
414	20230714	125300	321123070	2920	2920	2920	2920	5
415	20230714	125200	321108470	2920	2920	2920	2920	1
416	20230714	125100	321105550	2905	2905	2905	2905	0
417	20230714	125000	321105550	2905	2905	2905	2905	0
418	20230714	124900	321105550	2905	2905	2905	2905	50
419	20230714	124800	320960300	2925	2925	2925	2925	0
420	20230714	124700	320960300	2925	2925	2925	2925	2
421	20230714	124600	320954450	2905	2905	2905	2905	0
422	20230714	124500	320954450	2905	2905	2905	2905	0
423	20230714	124400	320954450	2905	2905	2905	2905	0
424	20230714	124300	320954450	2905	2905	2905	2905	848
425	20230714	124200	318491010	2900	2900	2900	2900	0
426	20230714	124100	318491010	2900	2900	2900	2900	0
427	20230714	124000	318491010	2900	2900	2900	2900	1
428	20230714	123900	318488110	2900	2900	2900	2900	0
429	20230714	123800	318488110	2900	2900	2900	2900	0
430	20230714	123700	318488110	2900	2900	2900	2900	0
431	20230714	123600	318488110	2900	2900	2900	2900	0
432	20230714	123500	318488110	2900	2900	2900	2900	1000
433	20230714	123400	315588110	2905	2900	2905	2900	503
434	20230714	123300	314126945	2900	2900	2900	2900	0
435	20230714	123200	314126945	2900	2900	2900	2900	344
436	20230714	123100	313129345	2900	2900	2900	2900	50
437	20230714	123000	312984345	2905	2905	2905	2905	1
438	20230714	122900	312981440	2880	2900	2900	2880	14427
439	20230714	122800	271361265	2900	2905	2905	2900	151
440	20230714	122700	270923360	2900	2900	2900	2900	0
441	20230714	122600	270923360	2900	2900	2900	2900	0
442	20230714	122500	270923360	2900	2900	2900	2900	0
443	20230714	122400	270923360	2900	2900	2900	2900	0
444	20230714	122300	270923360	2900	2900	2900	2900	1
445	20230714	122200	270920460	2900	2900	2900	2900	177
446	20230714	122100	270407160	2905	2905	2905	2905	100
447	20230714	122000	270116660	2895	2900	2900	2895	477
448	20230714	121900	268735735	2900	2895	2900	2895	1150
449	20230714	121800	265405485	2900	2900	2900	2900	5046
450	20230714	121700	250772085	2900	2900	2900	2900	14
451	20230714	121600	250731485	2900	2900	2900	2900	283
452	20230714	121500	249910785	2905	2905	2905	2905	0
453	20230714	121400	249910785	2905	2905	2905	2905	0
454	20230714	121300	249910785	2905	2905	2905	2905	0
455	20230714	121200	249910785	2905	2900	2905	2900	501
456	20230714	121100	248457880	2905	2905	2905	2905	3
457	20230714	121000	248449165	2905	2905	2905	2905	2596
458	20230714	120900	240907785	2925	2925	2925	2925	0
459	20230714	120800	240907785	2925	2925	2925	2925	1
460	20230714	120700	240904860	2905	2910	2910	2905	3556
461	20230714	120600	230557165	2925	2925	2925	2925	3
462	20230714	120500	230548390	2925	2925	2925	2925	31
463	20230714	120400	230457715	2910	2910	2910	2910	0
464	20230714	120300	230457715	2910	2910	2910	2910	0
465	20230714	120200	230457715	2910	2910	2910	2910	0
466	20230714	120100	230457715	2910	2910	2910	2910	0
467	20230714	120000	230457715	2910	2910	2910	2910	0
468	20230714	115900	230457715	2910	2910	2910	2910	0
469	20230714	115800	230457715	2910	2910	2910	2910	0
470	20230714	115700	230457715	2910	2910	2910	2910	0
471	20230714	115600	230457715	2910	2910	2910	2910	51
472	20230714	115500	230309305	2925	2925	2925	2925	0
473	20230714	115400	230309305	2925	2925	2925	2925	0
474	20230714	115300	230309305	2925	2925	2925	2925	0
475	20230714	115200	230309305	2925	2925	2925	2925	0
476	20230714	115100	230309305	2925	2925	2925	2925	0
477	20230714	115000	230309305	2925	2920	2925	2920	549
478	20230714	114900	228703955	2920	2920	2920	2920	100
479	20230714	114800	228411955	2920	2910	2920	2910	6
480	20230714	114700	228394485	2910	2910	2910	2910	0
481	20230714	114600	228394485	2910	2910	2910	2910	0
482	20230714	114500	228394485	2910	2910	2910	2910	0
483	20230714	114400	228394485	2910	2910	2910	2910	198
484	20230714	114300	227818305	2910	2910	2910	2910	50
485	20230714	114200	227672805	2910	2910	2910	2910	30
486	20230714	114100	227585505	2910	2910	2910	2910	0
487	20230714	114000	227585505	2910	2910	2910	2910	0
488	20230714	113900	227585505	2910	2910	2910	2910	0
489	20230714	113800	227585505	2910	2910	2910	2910	0
490	20230714	113700	227585505	2910	2910	2910	2910	0
491	20230714	113600	227585505	2910	2910	2910	2910	0
492	20230714	113500	227585505	2910	2910	2910	2910	0
493	20230714	113400	227585505	2910	2910	2910	2910	320
494	20230714	113300	226654305	2910	2910	2910	2910	0
495	20230714	113200	226654305	2910	2910	2910	2910	2
496	20230714	113100	226648485	2910	2910	2910	2910	0
497	20230714	113000	226648485	2910	2910	2910	2910	0
498	20230714	112900	226648485	2910	2910	2910	2910	0
499	20230714	112800	226648485	2910	2910	2910	2910	0
500	20230714	112700	226648485	2910	2910	2910	2910	1433
501	20230714	112600	222478455	2920	2920	2920	2920	6
502	20230714	112500	222460935	2910	2910	2910	2910	100
503	20230714	112400	222169935	2920	2920	2920	2920	25
504	20230714	112300	222096935	2920	2920	2920	2920	5
505	20230714	112200	222082335	2920	2920	2920	2920	0
506	20230714	112100	222082335	2920	2920	2920	2920	50
507	20230714	112000	221936335	2920	2920	2920	2920	0
508	20230714	111900	221936335	2920	2920	2920	2920	1
509	20230714	111800	221933415	2920	2920	2920	2920	1
510	20230714	111700	221930495	2920	2920	2920	2920	0
511	20230714	111600	221930495	2920	2920	2920	2920	0
512	20230714	111500	221930495	2920	2920	2920	2920	0
513	20230714	111400	221930495	2920	2920	2920	2920	168
514	20230714	111300	221439935	2920	2910	2920	2910	350
515	20230714	111200	220418935	2920	2920	2920	2920	50
516	20230714	111100	220272935	2920	2920	2920	2920	1
517	20230714	111000	220270015	2905	2905	2905	2905	0
518	20230714	110900	220270015	2905	2905	2905	2905	0
519	20230714	110800	220270015	2905	2905	2905	2905	0
520	20230714	110700	220270015	2905	2905	2905	2905	66
521	20230714	110600	220078285	2905	2905	2905	2905	0
522	20230714	110500	220078285	2905	2905	2905	2905	32
523	20230714	110400	219985325	2900	2900	2900	2900	1
524	20230714	110300	219982425	2905	2905	2905	2905	206
525	20230714	110200	219383995	2905	2905	2905	2905	0
526	20230714	110100	219383995	2905	2920	2920	2905	610
527	20230714	110000	217611795	2920	2905	2920	2905	689
528	20230714	105900	215610235	2905	2905	2905	2905	0
529	20230714	105800	215610235	2905	2905	2905	2905	226
530	20230714	105700	214953705	2905	2905	2905	2905	0
531	20230714	105600	214953705	2905	2905	2905	2905	0
532	20230714	105500	214953705	2905	2905	2905	2905	0
533	20230714	105400	214953705	2905	2905	2905	2905	0
534	20230714	105300	214953705	2905	2920	2920	2905	255
535	20230714	105200	214212180	2920	2920	2920	2920	0
536	20230714	105100	214212180	2920	2920	2920	2920	34
537	20230714	105000	214112900	2920	2920	2920	2920	0
538	20230714	104900	214112900	2920	2920	2920	2920	0
539	20230714	104800	214112900	2920	2920	2920	2920	9
540	20230714	104700	214086620	2920	2920	2920	2920	0
541	20230714	104600	214086620	2920	2920	2920	2920	1
542	20230714	104500	214083700	2900	2900	2900	2900	500
543	20230714	104400	212633700	2900	2900	2900	2900	0
544	20230714	104300	212633700	2900	2905	2905	2900	1677
545	20230714	104200	207769445	2910	2910	2910	2910	300
546	20230714	104100	206896445	2920	2920	2920	2920	1
547	20230714	104000	206893525	2905	2905	2905	2905	2
548	20230714	103900	206887715	2900	2910	2910	2900	1921
549	20230714	103800	201310270	2920	2920	2920	2920	0
550	20230714	103700	201310270	2920	2920	2920	2920	300
551	20230714	103600	200434270	2920	2920	2920	2920	0
552	20230714	103500	200434270	2920	2905	2920	2905	24
553	20230714	103400	200364535	2905	2905	2905	2905	0
554	20230714	103300	200364535	2905	2915	2920	2905	626
555	20230714	103200	198543885	2915	2915	2915	2915	0
556	20230714	103100	198543885	2915	2915	2915	2915	45
557	20230714	103000	198412710	2915	2915	2915	2915	0
558	20230714	102900	198412710	2915	2915	2915	2915	0
559	20230714	102800	198412710	2915	2915	2915	2915	0
560	20230714	102700	198412710	2915	2915	2915	2915	0
561	20230714	102600	198412710	2915	2915	2915	2915	0
562	20230714	102500	198412710	2915	2915	2915	2915	0
563	20230714	102400	198412710	2915	2915	2915	2915	0
564	20230714	102300	198412710	2915	2915	2915	2915	50
565	20230714	102200	198266960	2915	2915	2915	2915	11
566	20230714	102100	198234895	2915	2900	2915	2895	202
567	20230714	102000	197649520	2900	2900	2900	2900	0
568	20230714	101900	197649520	2900	2900	2900	2900	91
569	20230714	101800	197385620	2900	2900	2900	2895	461
570	20230714	101700	196049720	2895	2895	2895	2895	0
571	20230714	101600	196049720	2895	2895	2895	2895	0
572	20230714	101500	196049720	2895	2895	2895	2895	0
573	20230714	101400	196049720	2895	2895	2895	2895	164
574	20230714	101300	195574940	2895	2895	2895	2895	50
575	20230714	101200	195430190	2895	2895	2895	2895	0
576	20230714	101100	195430190	2895	2895	2895	2895	5
577	20230714	101000	195415715	2895	2890	2895	2890	320
578	20230714	100900	194490910	2895	2895	2895	2895	0
579	20230714	100800	194490910	2895	2895	2895	2895	356
580	20230714	100700	193460290	2900	2900	2900	2900	0
581	20230714	100600	193460290	2900	2900	2900	2900	110
582	20230714	100500	193141290	2895	2895	2895	2895	0
583	20230714	100400	193141290	2895	2890	2895	2890	1977
584	20230714	100300	187418120	2890	2895	2895	2890	366
585	20230714	100200	186360280	2895	2895	2895	2895	0
586	20230714	100100	186360280	2895	2895	2895	2895	1
587	20230714	100000	186357385	2880	2880	2880	2880	0
588	20230714	095900	186357385	2880	2885	2885	2880	3000
589	20230714	095800	177712285	2885	2890	2890	2885	1000
590	20230714	095700	174824355	2910	2910	2910	2910	1
591	20230714	095600	174821445	2890	2890	2890	2890	1000
592	20230714	095500	171931445	2895	2895	2895	2895	183
593	20230714	095400	171401660	2895	2895	2895	2895	0
594	20230714	095300	171401660	2895	2895	2895	2895	1
595	20230714	095200	171398765	2890	2890	2890	2890	1
596	20230714	095100	171395875	2885	2885	2885	2885	1
597	20230714	095000	171392990	2885	2885	2885	2885	287
598	20230714	094900	170564995	2885	2885	2885	2885	0
599	20230714	094800	170564995	2885	2875	2885	2875	2004
600	20230714	094700	164803485	2880	2885	2895	2880	3622
601	20230714	094600	154359625	2890	2895	2895	2890	3426
602	20230714	094500	144452015	2900	2900	2900	2900	127
603	20230714	094400	144083715	2900	2900	2900	2900	2
604	20230714	094300	144077915	2900	2900	2900	2900	0
605	20230714	094200	144077915	2900	2910	2910	2900	5810
606	20230714	094100	127212175	2925	2925	2925	2925	0
607	20230714	094000	127212175	2925	2925	2925	2925	2
608	20230714	093900	127206325	2910	2910	2910	2910	109
609	20230714	093800	126889135	2925	2925	2925	2925	0
610	20230714	093700	126889135	2925	2925	2925	2925	1
611	20230714	093600	126886210	2925	2910	2925	2910	2001
612	20230714	093500	121063285	2925	2915	2925	2915	1849
613	20230714	093400	115673440	2920	2920	2920	2920	1300
614	20230714	093300	111877440	2925	2930	2930	2925	322
615	20230714	093200	110935580	2940	2940	2940	2940	1
616	20230714	093100	110932640	2940	2930	2940	2930	514
617	20230714	093000	109426480	2940	2940	2940	2940	0
618	20230714	092900	109426480	2940	2940	2940	2940	0
619	20230714	092800	109426480	2940	2935	2940	2935	615
620	20230714	092700	107618405	2935	2940	2940	2935	22
621	20230714	092600	107553820	2940	2940	2940	2940	10
622	20230714	092500	107524420	2940	2940	2940	2940	21
623	20230714	092400	107462680	2930	2930	2930	2930	275
624	20230714	092300	106656930	2925	2925	2925	2925	34
625	20230714	092200	106557480	2915	2915	2915	2915	0
626	20230714	092100	106557480	2915	2915	2915	2915	534
627	20230714	092000	105000870	2930	2930	2930	2930	5
628	20230714	091900	104986220	2930	2925	2930	2925	293
629	20230714	091800	104128025	2905	2930	2930	2905	69
630	20230714	091700	103927555	2905	2910	2910	2905	2530
631	20230714	091600	96577895	2905	2910	2910	2905	184
632	20230714	091500	96042630	2905	2905	2905	2905	0
633	20230714	091400	96042630	2905	2915	2915	2905	2104
634	20230714	091300	89918510	2915	2915	2915	2915	3
635	20230714	091200	89909765	2900	2900	2900	2900	1448
636	20230714	091100	85710565	2900	2945	2950	2895	5994
637	20230714	091000	68314025	2900	2935	2935	2900	6495
638	20230714	090900	49422700	2920	2940	2940	2920	6719
639	20230714	090800	29776560	2935	2960	2960	2935	761
640	20230714	090700	27542950	2940	2940	2970	2935	3179
641	20230714	090600	18212115	2940	2940	2940	2940	1500
642	20230714	090500	13802115	2955	2955	2955	2955	33
643	20230714	090400	13704600	2925	2955	2955	2925	1000
644	20230714	090300	10769880	3000	2970	3000	2875	1629
645	20230714	090200	5972200	2990	3010	3010	2990	1277
646	20230714	090100	2152740	3015	3015	3015	3015	30
647	20230714	090000	2062290	3015	3030	3030	3015	684