KissMeData/092190/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	195200	252211845	5040	5040	5040	5040	767
3	20230713	195100	252211845	5040	5040	5040	5040	0
4	20230713	195000	252211845	5040	5040	5040	5040	0
5	20230713	194900	252211845	5040	5040	5040	5040	0
6	20230713	194800	252211845	5040	5040	5040	5040	0
7	20230713	194700	252211845	5040	5040	5040	5040	0
8	20230713	194600	252211845	5040	5040	5040	5040	0
9	20230713	194500	252211845	5040	5040	5040	5040	0
10	20230713	194400	252211845	5040	5040	5040	5040	0
11	20230713	194300	252211845	5040	5040	5040	5040	0
12	20230713	194200	252211845	5040	5040	5040	5040	0
13	20230713	194100	252211845	5040	5040	5040	5040	0
14	20230713	194000	252211845	5040	5040	5040	5040	0
15	20230713	193900	252211845	5040	5040	5040	5040	0
16	20230713	193800	252211845	5040	5040	5040	5040	0
17	20230713	193700	252211845	5040	5040	5040	5040	0
18	20230713	193600	252211845	5040	5040	5040	5040	0
19	20230713	193500	252211845	5040	5040	5040	5040	0
20	20230713	193400	252211845	5040	5040	5040	5040	0
21	20230713	193300	252211845	5040	5040	5040	5040	0
22	20230713	193200	252211845	5040	5040	5040	5040	0
23	20230713	193100	252211845	5040	5040	5040	5040	0
24	20230713	193000	252211845	5040	5040	5040	5040	0
25	20230713	192900	252211845	5040	5040	5040	5040	0
26	20230713	192800	252211845	5040	5040	5040	5040	0
27	20230713	192700	252211845	5040	5040	5040	5040	0
28	20230713	192600	252211845	5040	5040	5040	5040	0
29	20230713	192500	252211845	5040	5040	5040	5040	0
30	20230713	192400	252211845	5040	5040	5040	5040	0
31	20230713	192300	252211845	5040	5040	5040	5040	0
32	20230713	192200	252211845	5040	5040	5040	5040	767
33	20230713	192100	252211845	5040	5040	5040	5040	0
34	20230713	192000	252211845	5040	5040	5040	5040	0
35	20230713	191900	252211845	5040	5040	5040	5040	0
36	20230713	191800	252211845	5040	5040	5040	5040	0
37	20230713	191700	252211845	5040	5040	5040	5040	0
38	20230713	191600	252211845	5040	5040	5040	5040	0
39	20230713	191500	252211845	5040	5040	5040	5040	0
40	20230713	191400	252211845	5040	5040	5040	5040	0
41	20230713	191300	252211845	5040	5040	5040	5040	0
42	20230713	191200	252211845	5040	5040	5040	5040	0
43	20230713	191100	252211845	5040	5040	5040	5040	0
44	20230713	191000	252211845	5040	5040	5040	5040	0
45	20230713	190900	252211845	5040	5040	5040	5040	0
46	20230713	190800	252211845	5040	5040	5040	5040	0
47	20230713	190700	252211845	5040	5040	5040	5040	0
48	20230713	190600	252211845	5040	5040	5040	5040	0
49	20230713	190500	252211845	5040	5040	5040	5040	0
50	20230713	190400	252211845	5040	5040	5040	5040	0
51	20230713	190300	252211845	5040	5040	5040	5040	0
52	20230713	190200	252211845	5040	5040	5040	5040	0
53	20230713	190100	252211845	5040	5040	5040	5040	0
54	20230713	190000	252211845	5040	5040	5040	5040	0
55	20230713	185900	252211845	5040	5040	5040	5040	0
56	20230713	185800	252211845	5040	5040	5040	5040	0
57	20230713	185700	252211845	5040	5040	5040	5040	0
58	20230713	185600	252211845	5040	5040	5040	5040	0
59	20230713	185500	252211845	5040	5040	5040	5040	0
60	20230713	185400	252211845	5040	5040	5040	5040	0
61	20230713	185300	252211845	5040	5040	5040	5040	0
62	20230713	185200	252211845	5040	5040	5040	5040	767
63	20230713	185100	252211845	5040	5040	5040	5040	0
64	20230713	185000	252211845	5040	5040	5040	5040	0
65	20230713	184900	252211845	5040	5040	5040	5040	0
66	20230713	184800	252211845	5040	5040	5040	5040	0
67	20230713	184700	252211845	5040	5040	5040	5040	0
68	20230713	184600	252211845	5040	5040	5040	5040	0
69	20230713	184500	252211845	5040	5040	5040	5040	0
70	20230713	184400	252211845	5040	5040	5040	5040	0
71	20230713	184300	252211845	5040	5040	5040	5040	0
72	20230713	184200	252211845	5040	5040	5040	5040	0
73	20230713	184100	252211845	5040	5040	5040	5040	0
74	20230713	184000	252211845	5040	5040	5040	5040	0
75	20230713	183900	252211845	5040	5040	5040	5040	0
76	20230713	183800	252211845	5040	5040	5040	5040	0
77	20230713	183700	252211845	5040	5040	5040	5040	0
78	20230713	183600	252211845	5040	5040	5040	5040	0
79	20230713	183500	252211845	5040	5040	5040	5040	0
80	20230713	183400	252211845	5040	5040	5040	5040	0
81	20230713	183300	252211845	5040	5040	5040	5040	0
82	20230713	183200	252211845	5040	5040	5040	5040	0
83	20230713	183100	252211845	5040	5040	5040	5040	0
84	20230713	183000	252211845	5040	5040	5040	5040	0
85	20230713	182900	252211845	5040	5040	5040	5040	0
86	20230713	182800	252211845	5040	5040	5040	5040	0
87	20230713	182700	252211845	5040	5040	5040	5040	0
88	20230713	182600	252211845	5040	5040	5040	5040	0
89	20230713	182500	252211845	5040	5040	5040	5040	0
90	20230713	182400	252211845	5040	5040	5040	5040	0
91	20230713	182300	252211845	5040	5040	5040	5040	0
92	20230713	182200	252211845	5040	5040	5040	5040	767
93	20230713	182100	252211845	5040	5040	5040	5040	0
94	20230713	182000	252211845	5040	5040	5040	5040	0
95	20230713	181900	252211845	5040	5040	5040	5040	0
96	20230713	181800	252211845	5040	5040	5040	5040	0
97	20230713	181700	252211845	5040	5040	5040	5040	0
98	20230713	181600	252211845	5040	5040	5040	5040	0
99	20230713	181500	252211845	5040	5040	5040	5040	0
100	20230713	181400	252211845	5040	5040	5040	5040	0
101	20230713	181300	252211845	5040	5040	5040	5040	0
102	20230713	181200	252211845	5040	5040	5040	5040	0
103	20230713	181100	252211845	5040	5040	5040	5040	0
104	20230713	181000	252211845	5040	5040	5040	5040	0
105	20230713	180900	252211845	5040	5040	5040	5040	0
106	20230713	180800	252211845	5040	5040	5040	5040	0
107	20230713	180700	252211845	5040	5040	5040	5040	0
108	20230713	180600	252211845	5040	5040	5040	5040	0
109	20230713	180500	252211845	5040	5040	5040	5040	0
110	20230713	180400	252211845	5040	5040	5040	5040	0
111	20230713	180300	252211845	5040	5040	5040	5040	0
112	20230713	180200	252211845	5040	5040	5040	5040	0
113	20230713	180100	252211845	5040	5040	5040	5040	0
114	20230713	180000	252211845	5040	5040	5040	5040	0
115	20230713	175900	252211845	5040	5040	5040	5040	0
116	20230713	175800	252211845	5040	5040	5040	5040	0
117	20230713	175700	252211845	5040	5040	5040	5040	0
118	20230713	175600	252211845	5040	5040	5040	5040	0
119	20230713	175500	252211845	5040	5040	5040	5040	0
120	20230713	175400	252211845	5040	5040	5040	5040	0
121	20230713	175300	252211845	5040	5040	5040	5040	0
122	20230713	175200	252211845	5040	5040	5040	5040	767
123	20230713	175100	252211845	5040	5040	5040	5040	0
124	20230713	175000	252211845	5040	5040	5040	5040	0
125	20230713	174900	252211845	5040	5040	5040	5040	0
126	20230713	174800	252211845	5040	5040	5040	5040	0
127	20230713	174700	252211845	5040	5040	5040	5040	0
128	20230713	174600	252211845	5040	5040	5040	5040	0
129	20230713	174500	252211845	5040	5040	5040	5040	0
130	20230713	174400	252211845	5040	5040	5040	5040	0
131	20230713	174300	252211845	5040	5040	5040	5040	0
132	20230713	174200	252211845	5040	5040	5040	5040	0
133	20230713	174100	252211845	5040	5040	5040	5040	0
134	20230713	174000	252211845	5040	5040	5040	5040	0
135	20230713	173900	252211845	5040	5040	5040	5040	0
136	20230713	173800	252211845	5040	5040	5040	5040	0
137	20230713	173700	252211845	5040	5040	5040	5040	0
138	20230713	173600	252211845	5040	5040	5040	5040	0
139	20230713	173500	252211845	5040	5040	5040	5040	0
140	20230713	173400	252211845	5040	5040	5040	5040	0
141	20230713	173300	252211845	5040	5040	5040	5040	0
142	20230713	173200	252211845	5040	5040	5040	5040	0
143	20230713	173100	252211845	5040	5040	5040	5040	0
144	20230713	173000	252211845	5040	5040	5040	5040	0
145	20230713	172900	252211845	5040	5040	5040	5040	0
146	20230713	172800	252211845	5040	5040	5040	5040	0
147	20230713	172700	252211845	5040	5040	5040	5040	0
148	20230713	172600	252211845	5040	5040	5040	5040	0
149	20230713	172500	252211845	5040	5040	5040	5040	0
150	20230713	172400	252211845	5040	5040	5040	5040	0
151	20230713	172300	252211845	5040	5040	5040	5040	0
152	20230713	172200	252211845	5040	5040	5040	5040	767
153	20230713	172100	252211845	5040	5040	5040	5040	0
154	20230713	172000	252211845	5040	5040	5040	5040	0
155	20230713	171900	252211845	5040	5040	5040	5040	0
156	20230713	171800	252211845	5040	5040	5040	5040	0
157	20230713	171700	252211845	5040	5040	5040	5040	0
158	20230713	171600	252211845	5040	5040	5040	5040	0
159	20230713	171500	252211845	5040	5040	5040	5040	0
160	20230713	171400	252211845	5040	5040	5040	5040	0
161	20230713	171300	252211845	5040	5040	5040	5040	0
162	20230713	171200	252211845	5040	5040	5040	5040	0
163	20230713	171100	252211845	5040	5040	5040	5040	0
164	20230713	171000	252211845	5040	5040	5040	5040	0
165	20230713	170900	252211845	5040	5040	5040	5040	0
166	20230713	170800	252211845	5040	5040	5040	5040	0
167	20230713	170700	252211845	5040	5040	5040	5040	0
168	20230713	170600	252211845	5040	5040	5040	5040	0
169	20230713	170500	252211845	5040	5040	5040	5040	0
170	20230713	170400	252211845	5040	5040	5040	5040	0
171	20230713	170300	252211845	5040	5040	5040	5040	0
172	20230713	170200	252211845	5040	5040	5040	5040	0
173	20230713	170100	252211845	5040	5040	5040	5040	0
174	20230713	170000	252211845	5040	5040	5040	5040	0
175	20230713	165900	252211845	5040	5040	5040	5040	0
176	20230713	165800	252211845	5040	5040	5040	5040	0
177	20230713	165700	252211845	5040	5040	5040	5040	0
178	20230713	165600	252211845	5040	5040	5040	5040	0
179	20230713	165500	252211845	5040	5040	5040	5040	0
180	20230713	165400	252211845	5040	5040	5040	5040	0
181	20230713	165300	252211845	5040	5040	5040	5040	0
182	20230713	165200	252211845	5040	5040	5040	5040	767
183	20230713	165100	252211845	5040	5040	5040	5040	0
184	20230713	165000	252211845	5040	5040	5040	5040	0
185	20230713	164900	252211845	5040	5040	5040	5040	0
186	20230713	164800	252211845	5040	5040	5040	5040	0
187	20230713	164700	252211845	5040	5040	5040	5040	0
188	20230713	164600	252211845	5040	5040	5040	5040	0
189	20230713	164500	252211845	5040	5040	5040	5040	0
190	20230713	164400	252211845	5040	5040	5040	5040	0
191	20230713	164300	252211845	5040	5040	5040	5040	0
192	20230713	164200	252211845	5040	5040	5040	5040	0
193	20230713	164100	252211845	5040	5040	5040	5040	0
194	20230713	164000	252211845	5040	5040	5040	5040	0
195	20230713	163900	252211845	5040	5040	5040	5040	0
196	20230713	163800	252211845	5040	5040	5040	5040	0
197	20230713	163700	252211845	5040	5040	5040	5040	0
198	20230713	163600	252211845	5040	5040	5040	5040	0
199	20230713	163500	252211845	5040	5040	5040	5040	0
200	20230713	163400	252211845	5040	5040	5040	5040	0
201	20230713	163300	252211845	5040	5040	5040	5040	0
202	20230713	163200	252211845	5040	5040	5040	5040	0
203	20230713	163100	252211845	5040	5040	5040	5040	0
204	20230713	163000	252211845	5040	5040	5040	5040	0
205	20230713	162900	252211845	5040	5040	5040	5040	0
206	20230713	162800	252211845	5040	5040	5040	5040	0
207	20230713	162700	252211845	5040	5040	5040	5040	0
208	20230713	162600	252211845	5040	5040	5040	5040	0
209	20230713	162500	252211845	5040	5040	5040	5040	0
210	20230713	162400	252211845	5040	5040	5040	5040	0
211	20230713	162300	252211845	5040	5040	5040	5040	0
212	20230713	162200	252211845	5040	5040	5040	5040	767
213	20230713	162100	252211845	5040	5040	5040	5040	0
214	20230713	162000	252211845	5040	5040	5040	5040	0
215	20230713	161900	252211845	5040	5040	5040	5040	0
216	20230713	161800	252211845	5040	5040	5040	5040	0
217	20230713	161700	252211845	5040	5040	5040	5040	0
218	20230713	161600	252211845	5040	5040	5040	5040	0
219	20230713	161500	252211845	5040	5040	5040	5040	0
220	20230713	161400	252211845	5040	5040	5040	5040	0
221	20230713	161300	252211845	5040	5040	5040	5040	0
222	20230713	161200	252211845	5040	5040	5040	5040	0
223	20230713	161100	252211845	5040	5040	5040	5040	0
224	20230713	161000	252211845	5040	5040	5040	5040	0
225	20230713	160900	252211845	5040	5040	5040	5040	0
226	20230713	160800	252211845	5040	5040	5040	5040	0
227	20230713	160700	252211845	5040	5040	5040	5040	0
228	20230713	160600	252211845	5040	5040	5040	5040	0
229	20230713	160500	252211845	5040	5040	5040	5040	0
230	20230713	160400	252211845	5040	5040	5040	5040	0
231	20230713	160300	252211845	5040	5040	5040	5040	0
232	20230713	160200	252211845	5040	5040	5040	5040	0
233	20230713	160100	252211845	5040	5040	5040	5040	0
234	20230713	160000	252211845	5040	5040	5040	5040	0
235	20230713	155900	252211845	5040	5040	5040	5040	0
236	20230713	155800	252211845	5040	5040	5040	5040	0
237	20230713	155700	252211845	5040	5040	5040	5040	0
238	20230713	155600	252211845	5040	5040	5040	5040	0
239	20230713	155500	252211845	5040	5040	5040	5040	0
240	20230713	155400	252211845	5040	5040	5040	5040	0
241	20230713	155300	252211845	5040	5040	5040	5040	0
242	20230713	155200	252211845	5040	5040	5040	5040	767
243	20230713	155100	252211845	5040	5040	5040	5040	0
244	20230713	155000	252211845	5040	5040	5040	5040	0
245	20230713	154900	252211845	5040	5040	5040	5040	0
246	20230713	154800	252211845	5040	5040	5040	5040	0
247	20230713	154700	252211845	5040	5040	5040	5040	0
248	20230713	154600	252211845	5040	5040	5040	5040	0
249	20230713	154500	252211845	5040	5040	5040	5040	0
250	20230713	154400	252211845	5040	5040	5040	5040	0
251	20230713	154300	252211845	5040	5040	5040	5040	0
252	20230713	154200	252211845	5040	5040	5040	5040	0
253	20230713	154100	252211845	5040	5040	5040	5040	0
254	20230713	154000	252211845	5040	5040	5040	5040	0
255	20230713	153900	252211845	5040	5040	5040	5040	0
256	20230713	153800	252211845	5040	5040	5040	5040	0
257	20230713	153700	252211845	5040	5040	5040	5040	0
258	20230713	153600	252211845	5040	5040	5040	5040	0
259	20230713	153500	252211845	5040	5040	5040	5040	0
260	20230713	153400	252211845	5040	5040	5040	5040	0
261	20230713	153300	252211845	5040	5040	5040	5040	0
262	20230713	153200	252211845	5040	5040	5040	5040	0
263	20230713	153100	252211845	5040	5040	5040	5040	0
264	20230713	153000	252211845	5040	5040	5040	5040	767
265	20230713	152900	248346165	5030	5030	5030	5030	0
266	20230713	152800	248346165	5030	5030	5030	5030	0
267	20230713	152700	248346165	5030	5030	5030	5030	0
268	20230713	152600	248346165	5030	5030	5030	5030	0
269	20230713	152500	248346165	5030	5030	5030	5030	0
270	20230713	152400	248346165	5030	5030	5030	5030	0
271	20230713	152300	248346165	5030	5030	5030	5030	0
272	20230713	152200	248346165	5030	5030	5030	5030	0
273	20230713	152100	248346165	5030	5030	5030	5030	0
274	20230713	152000	248346165	5030	5030	5030	5030	0
275	20230713	151900	248346165	5030	5030	5030	5020	437
276	20230713	151800	246150365	5030	5020	5030	5020	226
277	20230713	151700	245015835	5030	5030	5030	5030	170
278	20230713	151600	244160735	5030	5030	5030	5030	4
279	20230713	151500	244140615	5030	5020	5030	5020	238
280	20230713	151400	242945475	5030	5040	5040	5030	5
281	20230713	151300	242920295	5040	5030	5040	5030	54
282	20230713	151200	242648635	5030	5030	5030	5030	2
283	20230713	151100	242638575	5030	5030	5030	5010	97
284	20230713	151000	242151605	5020	5020	5020	5020	18
285	20230713	150900	242061245	5010	5010	5010	5010	199
286	20230713	150800	241064255	5020	5020	5020	5020	15
287	20230713	150700	240988955	5010	5030	5030	5010	333
288	20230713	150600	239315555	5030	5030	5030	5030	49
289	20230713	150500	239069085	5030	5030	5030	5030	0
290	20230713	150400	239069085	5030	5030	5030	5030	0
291	20230713	150300	239069085	5030	5030	5030	5030	51
292	20230713	150200	238812555	5030	5030	5030	5030	0
293	20230713	150100	238812555	5030	5030	5030	5030	0
294	20230713	150000	238812555	5030	5030	5030	5030	0
295	20230713	145900	238812555	5030	5030	5030	5030	1
296	20230713	145800	238807525	5020	5020	5020	5020	0
297	20230713	145700	238807525	5020	5020	5020	5020	0
298	20230713	145600	238807525	5020	5020	5020	5020	0
299	20230713	145500	238807525	5020	5020	5020	5020	3
300	20230713	145400	238792465	5020	5020	5020	5020	0
301	20230713	145300	238792465	5020	5020	5020	5020	0
302	20230713	145200	238792465	5020	5030	5030	5010	13
303	20230713	145100	238727265	5020	5030	5030	5020	13
304	20230713	145000	238661885	5030	5030	5030	5030	8
305	20230713	144900	238621645	5000	5030	5030	5000	1527
306	20230713	144800	230981445	5030	5020	5030	5010	1827
307	20230713	144700	221827865	5020	5020	5020	5010	635
308	20230713	144600	218644335	5020	5020	5020	5020	240
309	20230713	144500	217439535	5030	5030	5030	5030	10
310	20230713	144400	217389235	5030	5030	5030	5030	20
311	20230713	144300	217288635	5030	5030	5030	5030	0
312	20230713	144200	217288635	5030	5030	5030	5030	0
313	20230713	144100	217288635	5030	5030	5030	5030	0
314	20230713	144000	217288635	5030	5030	5030	5030	0
315	20230713	143900	217288635	5030	5030	5030	5030	0
316	20230713	143800	217288635	5030	5030	5030	5030	0
317	20230713	143700	217288635	5030	5030	5030	5030	0
318	20230713	143600	217288635	5030	5030	5030	5030	218
319	20230713	143500	216192095	5030	5030	5030	5030	7
320	20230713	143400	216156885	5030	5030	5030	5030	1
321	20230713	143300	216151855	5050	5050	5050	5050	0
322	20230713	143200	216151855	5050	5050	5050	5040	218
323	20230713	143100	215053055	5050	5040	5050	5040	806
324	20230713	143000	210990745	5030	5040	5040	5030	20
325	20230713	142900	210889985	5040	5040	5040	5040	0
326	20230713	142800	210889985	5040	5040	5040	5040	21
327	20230713	142700	210784145	5030	5030	5030	5030	0
328	20230713	142600	210784145	5030	5030	5030	5030	0
329	20230713	142500	210784145	5030	5050	5050	5030	251
330	20230713	142400	209519175	5050	5050	5050	5050	0
331	20230713	142300	209519175	5050	5050	5050	5050	0
332	20230713	142200	209519175	5050	5050	5050	5050	1124
333	20230713	142100	203842975	5050	5050	5050	5050	1022
334	20230713	142000	198681875	5050	5050	5050	5050	0
335	20230713	141900	198681875	5050	5050	5050	5050	4
336	20230713	141800	198661675	5050	5040	5050	5040	3
337	20230713	141700	198646535	5040	5040	5050	5040	10
338	20230713	141600	198596125	5040	5050	5050	5040	10
339	20230713	141500	198545705	5040	5040	5050	5040	13
340	20230713	141400	198480155	5050	5040	5050	5040	10
341	20230713	141300	198429735	5050	5030	5050	5030	331
342	20230713	141200	196760235	5030	5030	5030	5030	0
343	20230713	141100	196760235	5030	5030	5030	5030	1
344	20230713	141000	196755205	5040	5040	5040	5040	0
345	20230713	140900	196755205	5040	5010	5040	5010	21
346	20230713	140800	196649965	5010	5030	5030	5010	440
347	20230713	140700	194441435	5030	5050	5050	5030	252
348	20230713	140600	193173225	5050	5040	5050	5040	5
349	20230713	140500	193148005	5040	5040	5040	5040	0
350	20230713	140400	193148005	5040	5040	5040	5040	10
351	20230713	140300	193097605	5040	5040	5040	5040	0
352	20230713	140200	193097605	5040	5040	5040	5040	477
353	20230713	140100	190693525	5050	5040	5050	5040	138
354	20230713	140000	189997505	5050	5050	5050	5050	19
355	20230713	135900	189901555	5050	5050	5050	5050	0
356	20230713	135800	189901555	5050	5050	5050	5050	36
357	20230713	135700	189719755	5050	5050	5050	5050	36
358	20230713	135600	189537955	5040	5040	5050	5040	1052
359	20230713	135500	184235835	5050	5040	5050	5040	75
360	20230713	135400	183857805	5040	5040	5040	5020	313
361	20230713	135300	182283815	5050	5040	5050	5040	19
362	20230713	135200	182188025	5050	5050	5050	5050	0
363	20230713	135100	182188025	5050	5040	5050	5040	13
364	20230713	135000	182122455	5040	5060	5060	5040	18
365	20230713	134900	182031465	5060	5050	5060	5050	7
366	20230713	134800	181996085	5060	5060	5060	5060	12
367	20230713	134700	181935365	5050	5070	5080	5050	1084
368	20230713	134600	176450405	5070	5070	5070	5070	5
369	20230713	134500	176425055	5080	5070	5080	5070	45
370	20230713	134400	176196715	5070	5070	5070	5070	72
371	20230713	134300	175831675	5070	5060	5070	5060	638
372	20230713	134200	172600455	5060	5060	5060	5060	370
373	20230713	134100	170728255	5060	5050	5060	5050	2000
374	20230713	134000	160610855	5050	5050	5050	5050	50
375	20230713	133900	160358355	5050	5050	5050	5050	101
376	20230713	133800	159848305	5050	5050	5050	5050	0
377	20230713	133700	159848305	5050	5040	5050	5040	40
378	20230713	133600	159646665	5030	5030	5030	5030	0
379	20230713	133500	159646665	5030	5030	5030	5030	1
380	20230713	133400	159641635	5040	5040	5040	5040	0
381	20230713	133300	159641635	5040	5040	5040	5040	10
382	20230713	133200	159591235	5050	5050	5060	5040	1160
383	20230713	133100	153736175	5050	5050	5050	5040	389
384	20230713	133000	151774165	5050	5050	5050	5050	0
385	20230713	132900	151774165	5050	5040	5050	5040	32
386	20230713	132800	151612675	5050	5050	5050	5050	0
387	20230713	132700	151612675	5050	5040	5050	5040	24
388	20230713	132600	151491485	5050	5050	5050	5050	1027
389	20230713	132500	146305135	5050	5020	5050	5020	1852
390	20230713	132400	136971035	5040	5040	5040	5040	13
391	20230713	132300	136905515	5030	5020	5030	5020	1036
392	20230713	132200	131701065	5020	5010	5020	5010	22
393	20230713	132100	131590795	5020	5020	5020	5010	23
394	20230713	132000	131475355	5010	5010	5010	5010	500
395	20230713	131900	128970355	5000	5000	5000	5000	0
396	20230713	131800	128970355	5000	5000	5000	4995	1373
397	20230713	131700	122111655	5010	5010	5010	5010	0
398	20230713	131600	122111655	5010	5010	5010	5010	199
399	20230713	131500	121114665	5010	5010	5010	5010	10
400	20230713	131400	121064565	5010	5010	5010	5010	0
401	20230713	131300	121064565	5010	4995	5010	4995	1006
402	20230713	131200	116039510	4995	4995	4995	4995	255
403	20230713	131100	114765785	5000	5000	5000	5000	0
404	20230713	131000	114765785	5000	5000	5000	5000	0
405	20230713	130900	114765785	5000	5010	5010	5000	6
406	20230713	130800	114735755	5010	5010	5010	4995	96
407	20230713	130700	114255985	5010	5000	5010	5000	11
408	20230713	130600	114200975	5000	5010	5010	5000	20
409	20230713	130500	114100875	5000	5000	5000	5000	19
410	20230713	130400	114005875	5010	5010	5010	5000	46
411	20230713	130300	113775435	5000	5010	5010	5000	23
412	20230713	130200	113660225	5000	5000	5000	4995	276
413	20230713	130100	112280485	5000	5000	5010	5000	13
414	20230713	130000	112215465	5010	5010	5010	5010	11
415	20230713	125900	112160355	4980	4980	4980	4980	26
416	20230713	125800	112030875	4980	4980	4980	4980	0
417	20230713	125700	112030875	4980	4980	4980	4980	0
418	20230713	125600	112030875	4980	4980	4980	4980	0
419	20230713	125500	112030875	4980	5010	5010	4980	384
420	20230713	125400	110114035	5010	5010	5010	5010	219
421	20230713	125300	109016845	5020	5010	5020	5010	305
422	20230713	125200	107488755	5010	5000	5010	5000	707
423	20230713	125100	103953645	5000	5000	5000	5000	0
424	20230713	125000	103953645	5000	5000	5000	5000	0
425	20230713	124900	103953645	5000	5000	5000	5000	218
426	20230713	124800	102863645	5000	5000	5000	5000	0
427	20230713	124700	102863645	5000	5000	5000	5000	114
428	20230713	124600	102293645	5000	4995	5000	4995	287
429	20230713	124500	100859220	4995	4990	4995	4990	870
430	20230713	124400	96513915	4990	4990	4990	4990	1018
431	20230713	124300	91434095	4985	4980	4985	4980	13
432	20230713	124200	91369345	4980	4980	4980	4980	300
433	20230713	124100	89875345	4980	4980	4980	4980	0
434	20230713	124000	89875345	4980	4980	4980	4980	705
435	20230713	123900	86364445	4985	4985	4985	4985	0
436	20230713	123800	86364445	4985	4985	4985	4985	756
437	20230713	123700	82595785	4985	4985	4985	4985	2
438	20230713	123600	82585815	4990	4990	4990	4990	250
439	20230713	123500	81338315	4990	4990	4990	4990	100
440	20230713	123400	80839315	4990	4985	4990	4985	70
441	20230713	123300	80490265	4990	4990	4990	4990	12
442	20230713	123200	80430385	4985	4990	4990	4985	115
443	20230713	123100	79856980	4985	4990	4990	4980	58
444	20230713	123000	79567825	4990	4980	4990	4980	598
445	20230713	122900	76587130	4980	4985	4985	4980	101
446	20230713	122800	76083650	4985	4980	4985	4980	748
447	20230713	122700	72358555	4980	4980	4980	4970	260
448	20230713	122600	71066195	4970	4985	4985	4970	381
449	20230713	122500	69171835	4980	4980	4985	4970	1719
450	20230713	122400	60622245	4980	4975	4980	4970	242
451	20230713	122300	59418325	4975	4965	4975	4965	500
452	20230713	122200	56934560	4950	4940	4960	4940	633
453	20230713	122100	53800620	4945	4930	4945	4930	885
454	20230713	122000	49436510	4925	4920	4925	4920	18
455	20230713	121900	49347870	4920	4920	4920	4920	2
456	20230713	121800	49338030	4920	4920	4920	4920	6
457	20230713	121700	49308510	4920	4920	4920	4920	0
458	20230713	121600	49308510	4920	4925	4925	4920	9
459	20230713	121500	49264190	4925	4925	4925	4925	76
460	20230713	121400	48889890	4925	4925	4925	4925	24
461	20230713	121300	48771690	4925	4925	4925	4925	20
462	20230713	121200	48673190	4925	4925	4925	4925	5
463	20230713	121100	48648565	4925	4925	4925	4925	11
464	20230713	121000	48594390	4925	4930	4930	4925	2
465	20230713	120900	48584535	4930	4930	4930	4930	3
466	20230713	120800	48569745	4920	4925	4930	4920	76
467	20230713	120700	48195705	4920	4930	4930	4920	10
468	20230713	120600	48146495	4920	4920	4920	4920	0
469	20230713	120500	48146495	4920	4920	4920	4920	1
470	20230713	120400	48141575	4920	4920	4920	4920	2
471	20230713	120300	48131735	4920	4920	4920	4920	50
472	20230713	120200	47885735	4920	4920	4920	4920	20
473	20230713	120100	47787335	4920	4920	4920	4920	0
474	20230713	120000	47787335	4920	4920	4920	4920	0
475	20230713	115900	47787335	4920	4920	4920	4920	0
476	20230713	115800	47787335	4920	4920	4920	4920	100
477	20230713	115700	47295335	4920	4925	4925	4920	1372
478	20230713	115600	40543280	4930	4930	4930	4930	2
479	20230713	115500	40533420	4930	4930	4930	4930	0
480	20230713	115400	40533420	4930	4930	4930	4930	0
481	20230713	115300	40533420	4930	4930	4930	4930	0
482	20230713	115200	40533420	4930	4930	4930	4930	0
483	20230713	115100	40533420	4930	4930	4930	4930	1
484	20230713	115000	40528490	4930	4930	4930	4930	0
485	20230713	114900	40528490	4930	4930	4930	4930	0
486	20230713	114800	40528490	4930	4930	4930	4930	30
487	20230713	114700	40380590	4930	4930	4930	4930	0
488	20230713	114600	40380590	4930	4930	4930	4930	0
489	20230713	114500	40380590	4930	4930	4930	4930	0
490	20230713	114400	40380590	4930	4930	4930	4930	0
491	20230713	114300	40380590	4930	4930	4930	4930	0
492	20230713	114200	40380590	4930	4930	4930	4930	0
493	20230713	114100	40380590	4930	4930	4930	4930	0
494	20230713	114000	40380590	4930	4930	4930	4930	15
495	20230713	113900	40306640	4935	4935	4935	4935	0
496	20230713	113800	40306640	4935	4935	4935	4935	1000
497	20230713	113700	35371640	4935	4935	4935	4935	0
498	20230713	113600	35371640	4935	4935	4935	4935	0
499	20230713	113500	35371640	4935	4935	4935	4935	0
500	20230713	113400	35371640	4935	4935	4935	4935	0
501	20230713	113300	35371640	4935	4935	4935	4935	1
502	20230713	113200	35366705	4930	4930	4930	4930	0
503	20230713	113100	35366705	4930	4930	4930	4930	0
504	20230713	113000	35366705	4930	4930	4930	4930	6
505	20230713	112900	35337125	4935	4935	4935	4935	0
506	20230713	112800	35337125	4935	4935	4935	4935	0
507	20230713	112700	35337125	4935	4935	4935	4935	0
508	20230713	112600	35337125	4935	4935	4935	4935	0
509	20230713	112500	35337125	4935	4935	4935	4935	0
510	20230713	112400	35337125	4935	4935	4935	4935	1
511	20230713	112300	35332190	4930	4935	4935	4930	83
512	20230713	112200	34922995	4935	4935	4935	4935	32
513	20230713	112100	34765075	4935	4935	4935	4935	8
514	20230713	112000	34725595	4935	4935	4935	4935	0
515	20230713	111900	34725595	4935	4935	4935	4935	355
516	20230713	111800	32973670	4935	4935	4935	4935	0
517	20230713	111700	32973670	4935	4930	4940	4930	56
518	20230713	111600	32697575	4930	4930	4930	4930	296
519	20230713	111500	31238295	4930	4930	4930	4930	0
520	20230713	111400	31238295	4930	4930	4930	4930	6
521	20230713	111300	31208715	4930	4930	4930	4930	0
522	20230713	111200	31208715	4930	4930	4930	4930	0
523	20230713	111100	31208715	4930	4930	4930	4930	0
524	20230713	111000	31208715	4930	4935	4935	4930	6
525	20230713	110900	31179115	4935	4935	4935	4935	0
526	20230713	110800	31179115	4935	4940	4940	4935	84
527	20230713	110700	30764190	4950	4955	4955	4950	75
528	20230713	110600	30392890	4960	4960	4960	4960	0
529	20230713	110500	30392890	4960	4960	4960	4960	0
530	20230713	110400	30392890	4960	4960	4960	4960	0
531	20230713	110300	30392890	4960	4960	4960	4960	0
532	20230713	110200	30392890	4960	4960	4960	4960	0
533	20230713	110100	30392890	4960	4960	4960	4960	2
534	20230713	110000	30382970	4960	4960	4960	4960	0
535	20230713	105900	30382970	4960	4960	4960	4960	0
536	20230713	105800	30382970	4960	4960	4960	4960	0
537	20230713	105700	30382970	4960	4960	4960	4960	8
538	20230713	105600	30343290	4960	4960	4960	4960	45
539	20230713	105500	30120090	4960	4960	4960	4960	11
540	20230713	105400	30065530	4960	4960	4960	4960	0
541	20230713	105300	30065530	4960	4960	4960	4960	0
542	20230713	105200	30065530	4960	4960	4960	4960	19
543	20230713	105100	29971290	4965	4965	4965	4965	0
544	20230713	105000	29971290	4965	4965	4965	4965	0
545	20230713	104900	29971290	4965	4965	4965	4965	2
546	20230713	104800	29961360	4970	4970	4970	4960	9
547	20230713	104700	29916660	4970	4940	4970	4940	25
548	20230713	104600	29793100	4940	4940	4940	4940	0
549	20230713	104500	29793100	4940	4950	4950	4940	487
550	20230713	104400	27382460	4940	4940	4940	4940	0
551	20230713	104300	27382460	4940	4940	4940	4940	0
552	20230713	104200	27382460	4940	4940	4940	4940	0
553	20230713	104100	27382460	4940	4940	4940	4940	0
554	20230713	104000	27382460	4940	4940	4940	4940	116
555	20230713	103900	26809420	4940	4940	4940	4940	0
556	20230713	103800	26809420	4940	4940	4940	4940	0
557	20230713	103700	26809420	4940	4940	4940	4940	0
558	20230713	103600	26809420	4940	4940	4940	4940	0
559	20230713	103500	26809420	4940	4940	4940	4940	2
560	20230713	103400	26799540	4940	4940	4940	4940	0
561	20230713	103300	26799540	4940	4940	4940	4940	0
562	20230713	103200	26799540	4940	4940	4940	4940	0
563	20230713	103100	26799540	4940	4940	4940	4940	0
564	20230713	103000	26799540	4940	4965	4965	4940	52
565	20230713	102900	26541410	4965	4965	4965	4965	0
566	20230713	102800	26541410	4965	4965	4965	4965	0
567	20230713	102700	26541410	4965	4965	4965	4965	0
568	20230713	102600	26541410	4965	4965	4965	4965	0
569	20230713	102500	26541410	4965	4965	4965	4965	0
570	20230713	102400	26541410	4965	4965	4965	4965	0
571	20230713	102300	26541410	4965	4965	4965	4965	0
572	20230713	102200	26541410	4965	4965	4965	4965	0
573	20230713	102100	26541410	4965	4965	4965	4965	0
574	20230713	102000	26541410	4965	4965	4965	4965	0
575	20230713	101900	26541410	4965	4965	4965	4935	407
576	20230713	101800	24520685	4930	4930	4930	4930	0
577	20230713	101700	24520685	4930	4930	4930	4930	0
578	20230713	101600	24520685	4930	4930	4930	4930	0
579	20230713	101500	24520685	4930	4930	4930	4930	0
580	20230713	101400	24520685	4930	4930	4930	4930	0
581	20230713	101300	24520685	4930	4930	4930	4930	0
582	20230713	101200	24520685	4930	4930	4930	4930	1
583	20230713	101100	24515755	4930	4930	4930	4930	20
584	20230713	101000	24417155	4960	4960	4960	4960	0
585	20230713	100900	24417155	4960	4960	4960	4960	0
586	20230713	100800	24417155	4960	4960	4960	4960	0
587	20230713	100700	24417155	4960	4960	4960	4960	0
588	20230713	100600	24417155	4960	4925	4960	4925	2
589	20230713	100500	24407270	4925	4925	4925	4925	0
590	20230713	100400	24407270	4925	4925	4925	4925	0
591	20230713	100300	24407270	4925	4930	4935	4925	363
592	20230713	100200	22618325	4935	4940	4940	4935	122
593	20230713	100100	22016215	4940	4940	4940	4940	0
594	20230713	100000	22016215	4940	4940	4940	4940	3
595	20230713	095900	22001395	4940	4940	4940	4940	0
596	20230713	095800	22001395	4940	4940	4940	4940	195
597	20230713	095700	21038095	4950	4950	4950	4950	467
598	20230713	095600	18726445	4950	4955	4955	4950	530
599	20230713	095500	16102800	4960	4960	4960	4960	14
600	20230713	095400	16033360	4970	4970	4970	4970	4
601	20230713	095300	16013480	4975	4975	4975	4975	0
602	20230713	095200	16013480	4975	4975	4975	4975	0
603	20230713	095100	16013480	4975	4975	4975	4975	0
604	20230713	095000	16013480	4975	4975	4975	4975	0
605	20230713	094900	16013480	4975	4975	4975	4975	100
606	20230713	094800	15515980	4975	4975	4975	4975	200
607	20230713	094700	14520980	4975	4975	4975	4975	0
608	20230713	094600	14520980	4975	4975	4975	4975	0
609	20230713	094500	14520980	4975	4975	4975	4975	8
610	20230713	094400	14481180	4975	4975	4975	4975	0
611	20230713	094300	14481180	4975	4975	4975	4975	0
612	20230713	094200	14481180	4975	4975	4975	4975	2
613	20230713	094100	14471230	4975	4950	4975	4950	254
614	20230713	094000	13211720	4950	4940	4950	4940	22
615	20230713	093900	13102830	4950	4950	4950	4950	0
616	20230713	093800	13102830	4950	4940	4950	4940	88
617	20230713	093700	12667290	4945	4950	4950	4945	12
618	20230713	093600	12607940	4960	4950	4960	4950	103
619	20230713	093500	12098070	4950	4950	4950	4950	5
620	20230713	093400	12073320	4950	4950	4950	4950	0
621	20230713	093300	12073320	4950	4970	4970	4950	172
622	20230713	093200	11221340	4970	4970	4970	4970	0
623	20230713	093100	11221340	4970	4970	4970	4960	591
624	20230713	093000	8284720	4965	4965	4965	4965	7
625	20230713	092900	8249965	4965	4965	4965	4965	33
626	20230713	092800	8086120	4970	4970	4970	4970	0
627	20230713	092700	8086120	4970	4965	4970	4965	7
628	20230713	092600	8051335	4965	4965	4965	4965	0
629	20230713	092500	8051335	4965	4965	4965	4965	0
630	20230713	092400	8051335	4965	4965	4965	4965	19
631	20230713	092300	7957000	4965	4965	4965	4965	3
632	20230713	092200	7942105	4945	4955	4955	4945	826
633	20230713	092100	3851005	4955	4955	4955	4955	10
634	20230713	092000	3801455	4955	4960	4960	4955	21
635	20230713	091900	3697300	4960	4960	4960	4955	50
636	20230713	091800	3449395	4960	4960	4960	4960	31
637	20230713	091700	3295635	4965	4970	4970	4965	27
638	20230713	091600	3161465	4970	4970	4970	4970	0
639	20230713	091500	3161465	4970	4970	4970	4970	12
640	20230713	091400	3101825	4965	4965	4965	4965	367
641	20230713	091300	1279670	4965	4965	4965	4965	3
642	20230713	091200	1264775	4965	4965	4965	4965	3
643	20230713	091100	1249880	4965	4965	4965	4965	2
644	20230713	091000	1239950	4965	4965	4965	4965	1
645	20230713	090900	1234985	4965	4965	4965	4965	1
646	20230713	090800	1230020	4935	4935	4935	4935	5
647	20230713	090700	1205345	4935	4935	4935	4935	5
648	20230713	090600	1180670	4935	4935	4935	4935	197
649	20230713	090500	208475	4935	4935	4935	4935	0
650	20230713	090400	208475	4935	4935	4935	4935	1
651	20230713	090300	203540	4965	4965	4965	4965	20
652	20230713	090200	104240	4965	4965	4965	4965	8
653	20230713	090100	64520	4970	4970	4970	4970	10
654	20230713	090000	14820	4970	4925	4970	4925	3