KissMeData/100220/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	195500	429616675	4985	4985	4985	4985	1514
3	20230712	195400	429616675	4985	4985	4985	4985	0
4	20230712	195300	429616675	4985	4985	4985	4985	0
5	20230712	195200	429616675	4985	4985	4985	4985	0
6	20230712	195100	429616675	4985	4985	4985	4985	0
7	20230712	195000	429616675	4985	4985	4985	4985	0
8	20230712	194900	429616675	4985	4985	4985	4985	0
9	20230712	194800	429616675	4985	4985	4985	4985	0
10	20230712	194700	429616675	4985	4985	4985	4985	0
11	20230712	194600	429616675	4985	4985	4985	4985	0
12	20230712	194500	429616675	4985	4985	4985	4985	0
13	20230712	194400	429616675	4985	4985	4985	4985	0
14	20230712	194300	429616675	4985	4985	4985	4985	0
15	20230712	194200	429616675	4985	4985	4985	4985	0
16	20230712	194100	429616675	4985	4985	4985	4985	0
17	20230712	194000	429616675	4985	4985	4985	4985	0
18	20230712	193900	429616675	4985	4985	4985	4985	0
19	20230712	193800	429616675	4985	4985	4985	4985	0
20	20230712	193700	429616675	4985	4985	4985	4985	0
21	20230712	193600	429616675	4985	4985	4985	4985	0
22	20230712	193500	429616675	4985	4985	4985	4985	0
23	20230712	193400	429616675	4985	4985	4985	4985	0
24	20230712	193300	429616675	4985	4985	4985	4985	0
25	20230712	193200	429616675	4985	4985	4985	4985	0
26	20230712	193100	429616675	4985	4985	4985	4985	0
27	20230712	193000	429616675	4985	4985	4985	4985	0
28	20230712	192900	429616675	4985	4985	4985	4985	0
29	20230712	192800	429616675	4985	4985	4985	4985	0
30	20230712	192700	429616675	4985	4985	4985	4985	0
31	20230712	192600	429616675	4985	4985	4985	4985	0
32	20230712	192500	429616675	4985	4985	4985	4985	1514
33	20230712	192400	429616675	4985	4985	4985	4985	0
34	20230712	192300	429616675	4985	4985	4985	4985	0
35	20230712	192200	429616675	4985	4985	4985	4985	0
36	20230712	192100	429616675	4985	4985	4985	4985	0
37	20230712	192000	429616675	4985	4985	4985	4985	0
38	20230712	191900	429616675	4985	4985	4985	4985	0
39	20230712	191800	429616675	4985	4985	4985	4985	0
40	20230712	191700	429616675	4985	4985	4985	4985	0
41	20230712	191600	429616675	4985	4985	4985	4985	0
42	20230712	191500	429616675	4985	4985	4985	4985	0
43	20230712	191400	429616675	4985	4985	4985	4985	0
44	20230712	191300	429616675	4985	4985	4985	4985	0
45	20230712	191200	429616675	4985	4985	4985	4985	0
46	20230712	191100	429616675	4985	4985	4985	4985	0
47	20230712	191000	429616675	4985	4985	4985	4985	0
48	20230712	190900	429616675	4985	4985	4985	4985	0
49	20230712	190800	429616675	4985	4985	4985	4985	0
50	20230712	190700	429616675	4985	4985	4985	4985	0
51	20230712	190600	429616675	4985	4985	4985	4985	0
52	20230712	190500	429616675	4985	4985	4985	4985	0
53	20230712	190400	429616675	4985	4985	4985	4985	0
54	20230712	190300	429616675	4985	4985	4985	4985	0
55	20230712	190200	429616675	4985	4985	4985	4985	0
56	20230712	190100	429616675	4985	4985	4985	4985	0
57	20230712	190000	429616675	4985	4985	4985	4985	0
58	20230712	185900	429616675	4985	4985	4985	4985	0
59	20230712	185800	429616675	4985	4985	4985	4985	0
60	20230712	185700	429616675	4985	4985	4985	4985	0
61	20230712	185600	429616675	4985	4985	4985	4985	0
62	20230712	185500	429616675	4985	4985	4985	4985	1514
63	20230712	185400	429616675	4985	4985	4985	4985	0
64	20230712	185300	429616675	4985	4985	4985	4985	0
65	20230712	185200	429616675	4985	4985	4985	4985	0
66	20230712	185100	429616675	4985	4985	4985	4985	0
67	20230712	185000	429616675	4985	4985	4985	4985	0
68	20230712	184900	429616675	4985	4985	4985	4985	0
69	20230712	184800	429616675	4985	4985	4985	4985	0
70	20230712	184700	429616675	4985	4985	4985	4985	0
71	20230712	184600	429616675	4985	4985	4985	4985	0
72	20230712	184500	429616675	4985	4985	4985	4985	0
73	20230712	184400	429616675	4985	4985	4985	4985	0
74	20230712	184300	429616675	4985	4985	4985	4985	0
75	20230712	184200	429616675	4985	4985	4985	4985	0
76	20230712	184100	429616675	4985	4985	4985	4985	0
77	20230712	184000	429616675	4985	4985	4985	4985	0
78	20230712	183900	429616675	4985	4985	4985	4985	0
79	20230712	183800	429616675	4985	4985	4985	4985	0
80	20230712	183700	429616675	4985	4985	4985	4985	0
81	20230712	183600	429616675	4985	4985	4985	4985	0
82	20230712	183500	429616675	4985	4985	4985	4985	0
83	20230712	183400	429616675	4985	4985	4985	4985	0
84	20230712	183300	429616675	4985	4985	4985	4985	0
85	20230712	183200	429616675	4985	4985	4985	4985	0
86	20230712	183100	429616675	4985	4985	4985	4985	0
87	20230712	183000	429616675	4985	4985	4985	4985	0
88	20230712	182900	429616675	4985	4985	4985	4985	0
89	20230712	182800	429616675	4985	4985	4985	4985	0
90	20230712	182700	429616675	4985	4985	4985	4985	0
91	20230712	182600	429616675	4985	4985	4985	4985	0
92	20230712	182500	429616675	4985	4985	4985	4985	1514
93	20230712	182400	429616675	4985	4985	4985	4985	0
94	20230712	182300	429616675	4985	4985	4985	4985	0
95	20230712	182200	429616675	4985	4985	4985	4985	0
96	20230712	182100	429616675	4985	4985	4985	4985	0
97	20230712	182000	429616675	4985	4985	4985	4985	0
98	20230712	181900	429616675	4985	4985	4985	4985	0
99	20230712	181800	429616675	4985	4985	4985	4985	0
100	20230712	181700	429616675	4985	4985	4985	4985	0
101	20230712	181600	429616675	4985	4985	4985	4985	0
102	20230712	181500	429616675	4985	4985	4985	4985	0
103	20230712	181400	429616675	4985	4985	4985	4985	0
104	20230712	181300	429616675	4985	4985	4985	4985	0
105	20230712	181200	429616675	4985	4985	4985	4985	0
106	20230712	181100	429616675	4985	4985	4985	4985	0
107	20230712	181000	429616675	4985	4985	4985	4985	0
108	20230712	180900	429616675	4985	4985	4985	4985	0
109	20230712	180800	429616675	4985	4985	4985	4985	0
110	20230712	180700	429616675	4985	4985	4985	4985	0
111	20230712	180600	429616675	4985	4985	4985	4985	0
112	20230712	180500	429616675	4985	4985	4985	4985	0
113	20230712	180400	429616675	4985	4985	4985	4985	0
114	20230712	180300	429616675	4985	4985	4985	4985	0
115	20230712	180200	429616675	4985	4985	4985	4985	0
116	20230712	180100	429616675	4985	4985	4985	4985	0
117	20230712	180000	429616675	4985	4985	4985	4985	0
118	20230712	175900	429616675	4985	4985	4985	4985	0
119	20230712	175800	429616675	4985	4985	4985	4985	0
120	20230712	175700	429616675	4985	4985	4985	4985	0
121	20230712	175600	429616675	4985	4985	4985	4985	0
122	20230712	175500	429616675	4985	4985	4985	4985	1514
123	20230712	175400	429616675	4985	4985	4985	4985	0
124	20230712	175300	429616675	4985	4985	4985	4985	0
125	20230712	175200	429616675	4985	4985	4985	4985	0
126	20230712	175100	429616675	4985	4985	4985	4985	0
127	20230712	175000	429616675	4985	4985	4985	4985	0
128	20230712	174900	429616675	4985	4985	4985	4985	0
129	20230712	174800	429616675	4985	4985	4985	4985	0
130	20230712	174700	429616675	4985	4985	4985	4985	0
131	20230712	174600	429616675	4985	4985	4985	4985	0
132	20230712	174500	429616675	4985	4985	4985	4985	0
133	20230712	174400	429616675	4985	4985	4985	4985	0
134	20230712	174300	429616675	4985	4985	4985	4985	0
135	20230712	174200	429616675	4985	4985	4985	4985	0
136	20230712	174100	429616675	4985	4985	4985	4985	0
137	20230712	174000	429616675	4985	4985	4985	4985	0
138	20230712	173900	429616675	4985	4985	4985	4985	0
139	20230712	173800	429616675	4985	4985	4985	4985	0
140	20230712	173700	429616675	4985	4985	4985	4985	0
141	20230712	173600	429616675	4985	4985	4985	4985	0
142	20230712	173500	429616675	4985	4985	4985	4985	0
143	20230712	173400	429616675	4985	4985	4985	4985	0
144	20230712	173300	429616675	4985	4985	4985	4985	0
145	20230712	173200	429616675	4985	4985	4985	4985	0
146	20230712	173100	429616675	4985	4985	4985	4985	0
147	20230712	173000	429616675	4985	4985	4985	4985	0
148	20230712	172900	429616675	4985	4985	4985	4985	0
149	20230712	172800	429616675	4985	4985	4985	4985	0
150	20230712	172700	429616675	4985	4985	4985	4985	0
151	20230712	172600	429616675	4985	4985	4985	4985	0
152	20230712	172500	429616675	4985	4985	4985	4985	1514
153	20230712	172400	429616675	4985	4985	4985	4985	0
154	20230712	172300	429616675	4985	4985	4985	4985	0
155	20230712	172200	429616675	4985	4985	4985	4985	0
156	20230712	172100	429616675	4985	4985	4985	4985	0
157	20230712	172000	429616675	4985	4985	4985	4985	0
158	20230712	171900	429616675	4985	4985	4985	4985	0
159	20230712	171800	429616675	4985	4985	4985	4985	0
160	20230712	171700	429616675	4985	4985	4985	4985	0
161	20230712	171600	429616675	4985	4985	4985	4985	0
162	20230712	171500	429616675	4985	4985	4985	4985	0
163	20230712	171400	429616675	4985	4985	4985	4985	0
164	20230712	171300	429616675	4985	4985	4985	4985	0
165	20230712	171200	429616675	4985	4985	4985	4985	0
166	20230712	171100	429616675	4985	4985	4985	4985	0
167	20230712	171000	429616675	4985	4985	4985	4985	0
168	20230712	170900	429616675	4985	4985	4985	4985	0
169	20230712	170800	429616675	4985	4985	4985	4985	0
170	20230712	170700	429616675	4985	4985	4985	4985	0
171	20230712	170600	429616675	4985	4985	4985	4985	0
172	20230712	170500	429616675	4985	4985	4985	4985	0
173	20230712	170400	429616675	4985	4985	4985	4985	0
174	20230712	170300	429616675	4985	4985	4985	4985	0
175	20230712	170200	429616675	4985	4985	4985	4985	0
176	20230712	170100	429616675	4985	4985	4985	4985	0
177	20230712	170000	429616675	4985	4985	4985	4985	0
178	20230712	165900	429616675	4985	4985	4985	4985	0
179	20230712	165800	429616675	4985	4985	4985	4985	0
180	20230712	165700	429616675	4985	4985	4985	4985	0
181	20230712	165600	429616675	4985	4985	4985	4985	0
182	20230712	165500	429616675	4985	4985	4985	4985	1514
183	20230712	165400	429616675	4985	4985	4985	4985	0
184	20230712	165300	429616675	4985	4985	4985	4985	0
185	20230712	165200	429616675	4985	4985	4985	4985	0
186	20230712	165100	429616675	4985	4985	4985	4985	0
187	20230712	165000	429616675	4985	4985	4985	4985	0
188	20230712	164900	429616675	4985	4985	4985	4985	0
189	20230712	164800	429616675	4985	4985	4985	4985	0
190	20230712	164700	429616675	4985	4985	4985	4985	0
191	20230712	164600	429616675	4985	4985	4985	4985	0
192	20230712	164500	429616675	4985	4985	4985	4985	0
193	20230712	164400	429616675	4985	4985	4985	4985	0
194	20230712	164300	429616675	4985	4985	4985	4985	0
195	20230712	164200	429616675	4985	4985	4985	4985	0
196	20230712	164100	429616675	4985	4985	4985	4985	0
197	20230712	164000	429616675	4985	4985	4985	4985	0
198	20230712	163900	429616675	4985	4985	4985	4985	0
199	20230712	163800	429616675	4985	4985	4985	4985	0
200	20230712	163700	429616675	4985	4985	4985	4985	0
201	20230712	163600	429616675	4985	4985	4985	4985	0
202	20230712	163500	429616675	4985	4985	4985	4985	0
203	20230712	163400	429616675	4985	4985	4985	4985	0
204	20230712	163300	429616675	4985	4985	4985	4985	0
205	20230712	163200	429616675	4985	4985	4985	4985	0
206	20230712	163100	429616675	4985	4985	4985	4985	0
207	20230712	163000	429616675	4985	4985	4985	4985	0
208	20230712	162900	429616675	4985	4985	4985	4985	0
209	20230712	162800	429616675	4985	4985	4985	4985	0
210	20230712	162700	429616675	4985	4985	4985	4985	0
211	20230712	162600	429616675	4985	4985	4985	4985	0
212	20230712	162500	429616675	4985	4985	4985	4985	1514
213	20230712	162400	429616675	4985	4985	4985	4985	0
214	20230712	162300	429616675	4985	4985	4985	4985	0
215	20230712	162200	429616675	4985	4985	4985	4985	0
216	20230712	162100	429616675	4985	4985	4985	4985	0
217	20230712	162000	429616675	4985	4985	4985	4985	0
218	20230712	161900	429616675	4985	4985	4985	4985	0
219	20230712	161800	429616675	4985	4985	4985	4985	0
220	20230712	161700	429616675	4985	4985	4985	4985	0
221	20230712	161600	429616675	4985	4985	4985	4985	0
222	20230712	161500	429616675	4985	4985	4985	4985	0
223	20230712	161400	429616675	4985	4985	4985	4985	0
224	20230712	161300	429616675	4985	4985	4985	4985	0
225	20230712	161200	429616675	4985	4985	4985	4985	0
226	20230712	161100	429616675	4985	4985	4985	4985	0
227	20230712	161000	429616675	4985	4985	4985	4985	0
228	20230712	160900	429616675	4985	4985	4985	4985	0
229	20230712	160800	429616675	4985	4985	4985	4985	0
230	20230712	160700	429616675	4985	4985	4985	4985	0
231	20230712	160600	429616675	4985	4985	4985	4985	0
232	20230712	160500	429616675	4985	4985	4985	4985	0
233	20230712	160400	429616675	4985	4985	4985	4985	0
234	20230712	160300	429616675	4985	4985	4985	4985	0
235	20230712	160200	429616675	4985	4985	4985	4985	0
236	20230712	160100	429616675	4985	4985	4985	4985	0
237	20230712	160000	429616675	4985	4985	4985	4985	0
238	20230712	155900	429616675	4985	4985	4985	4985	0
239	20230712	155800	429616675	4985	4985	4985	4985	0
240	20230712	155700	429616675	4985	4985	4985	4985	0
241	20230712	155600	429616675	4985	4985	4985	4985	0
242	20230712	155500	429616675	4985	4985	4985	4985	1514
243	20230712	155400	429616675	4985	4985	4985	4985	0
244	20230712	155300	429616675	4985	4985	4985	4985	0
245	20230712	155200	429616675	4985	4985	4985	4985	0
246	20230712	155100	429616675	4985	4985	4985	4985	0
247	20230712	155000	429616675	4985	4985	4985	4985	0
248	20230712	154900	429616675	4985	4985	4985	4985	0
249	20230712	154800	429616675	4985	4985	4985	4985	0
250	20230712	154700	429616675	4985	4985	4985	4985	0
251	20230712	154600	429616675	4985	4985	4985	4985	0
252	20230712	154500	429616675	4985	4985	4985	4985	0
253	20230712	154400	429616675	4985	4985	4985	4985	0
254	20230712	154300	429616675	4985	4985	4985	4985	0
255	20230712	154200	429616675	4985	4985	4985	4985	0
256	20230712	154100	429616675	4985	4985	4985	4985	0
257	20230712	154000	429616675	4985	4985	4985	4985	0
258	20230712	153900	429616675	4985	4985	4985	4985	0
259	20230712	153800	429616675	4985	4985	4985	4985	0
260	20230712	153700	429616675	4985	4985	4985	4985	0
261	20230712	153600	429616675	4985	4985	4985	4985	0
262	20230712	153500	429616675	4985	4985	4985	4985	0
263	20230712	153400	429616675	4985	4985	4985	4985	0
264	20230712	153300	429616675	4985	4985	4985	4985	0
265	20230712	153200	429616675	4985	4985	4985	4985	0
266	20230712	153100	429616675	4985	4985	4985	4985	0
267	20230712	153000	429616675	4985	4985	4985	4985	1514
268	20230712	152900	422069385	4990	4990	4990	4990	0
269	20230712	152800	422069385	4990	4990	4990	4990	0
270	20230712	152700	422069385	4990	4990	4990	4990	0
271	20230712	152600	422069385	4990	4990	4990	4990	0
272	20230712	152500	422069385	4990	4990	4990	4990	0
273	20230712	152400	422069385	4990	4990	4990	4990	0
274	20230712	152300	422069385	4990	4990	4990	4990	0
275	20230712	152200	422069385	4990	4990	4990	4990	0
276	20230712	152100	422069385	4990	4990	4990	4990	0
277	20230712	152000	422069385	4990	4990	4990	4990	0
278	20230712	151900	422069385	4990	4980	4990	4980	324
279	20230712	151800	420455100	4980	4980	4980	4980	5
280	20230712	151700	420430200	4980	4980	4980	4960	84
281	20230712	151600	420013335	4975	4965	4975	4965	3
282	20230712	151500	419998425	4965	4970	4970	4965	44
283	20230712	151400	419779865	4980	4980	4985	4980	52
284	20230712	151300	419520790	4985	4980	4985	4980	33
285	20230712	151200	419356445	4995	4995	4995	4995	0
286	20230712	151100	419356445	4995	4995	4995	4995	0
287	20230712	151000	419356445	4995	4995	4995	4995	0
288	20230712	150900	419356445	4995	4995	4995	4985	3
289	20230712	150800	419341470	4995	4990	4995	4980	748
290	20230712	150700	415615505	5000	5000	5000	5000	100
291	20230712	150600	415115505	5000	5000	5000	5000	0
292	20230712	150500	415115505	5000	4995	5000	4995	100
293	20230712	150400	414615700	4995	4995	4995	4995	50
294	20230712	150300	414365950	4995	4995	4995	4995	1
295	20230712	150200	414360955	4980	4985	4995	4980	217
296	20230712	150100	413278575	4985	4970	4985	4970	421
297	20230712	150000	411182350	4980	4975	4980	4975	652
298	20230712	145900	407935445	4975	4980	4980	4975	402
299	20230712	145800	405933495	4980	4975	4980	4975	191
300	20230712	145700	404983265	4975	4975	4975	4975	0
301	20230712	145600	404983265	4975	4975	4975	4975	0
302	20230712	145500	404983265	4975	4975	4975	4975	2
303	20230712	145400	404973315	4975	4975	4975	4975	10
304	20230712	145300	404923565	4975	4975	4975	4975	0
305	20230712	145200	404923565	4975	4975	4975	4975	0
306	20230712	145100	404923565	4975	4975	4975	4975	0
307	20230712	145000	404923565	4975	4975	4975	4975	0
308	20230712	144900	404923565	4975	4975	4975	4975	0
309	20230712	144800	404923565	4975	4975	4975	4975	0
310	20230712	144700	404923565	4975	4975	4975	4975	0
311	20230712	144600	404923565	4975	4975	4975	4975	1
312	20230712	144500	404918590	4975	4975	4975	4975	0
313	20230712	144400	404918590	4975	4975	4975	4975	0
314	20230712	144300	404918590	4975	4975	4975	4975	1
315	20230712	144200	404913615	4945	4945	4945	4945	0
316	20230712	144100	404913615	4945	4945	4945	4945	0
317	20230712	144000	404913615	4945	4950	4950	4945	81
318	20230712	143900	404512670	4950	4950	4950	4950	40
319	20230712	143800	404314670	4950	4950	4950	4950	0
320	20230712	143700	404314670	4950	4960	4960	4950	750
321	20230712	143600	400600390	4960	4960	4960	4960	5
322	20230712	143500	400575590	4980	4980	4980	4980	0
323	20230712	143400	400575590	4980	4980	4980	4980	0
324	20230712	143300	400575590	4980	4980	4980	4980	0
325	20230712	143200	400575590	4980	4965	4980	4965	4
326	20230712	143100	400555715	4965	4965	4965	4965	96
327	20230712	143000	400079075	4965	4965	4965	4965	50
328	20230712	142900	399830825	4965	4965	4965	4965	0
329	20230712	142800	399830825	4965	4950	4965	4950	412
330	20230712	142700	397791410	4965	4965	4965	4965	10
331	20230712	142600	397741760	4965	4965	4965	4950	62
332	20230712	142500	397433945	4965	4965	4965	4965	0
333	20230712	142400	397433945	4965	4950	4965	4945	438
334	20230712	142300	395262240	4945	4955	4955	4945	802
335	20230712	142200	391293180	4955	4955	4955	4955	0
336	20230712	142100	391293180	4955	4960	4960	4955	479
337	20230712	142000	388919190	4960	4965	4965	4960	255
338	20230712	141900	387653400	4975	4975	4975	4975	2
339	20230712	141800	387643450	4965	4965	4965	4965	0
340	20230712	141700	387643450	4965	4965	4965	4965	0
341	20230712	141600	387643450	4965	4965	4965	4965	0
342	20230712	141500	387643450	4965	4965	4965	4965	1
343	20230712	141400	387638485	4965	4965	4965	4965	0
344	20230712	141300	387638485	4965	4970	4970	4965	1546
345	20230712	141200	379959420	4975	4975	4975	4975	1
346	20230712	141100	379954445	4975	4970	4975	4970	17
347	20230712	141000	379869945	4975	4975	4975	4975	65
348	20230712	140900	379546570	4975	4975	4975	4975	4
349	20230712	140800	379526670	4970	4965	4970	4965	21
350	20230712	140700	379422380	4965	4970	4970	4965	71
351	20230712	140600	379069595	4970	4970	4970	4970	0
352	20230712	140500	379069595	4970	4970	4970	4970	0
353	20230712	140400	379069595	4970	4970	4970	4970	16
354	20230712	140300	378990075	4965	4965	4965	4965	1
355	20230712	140200	378985110	4955	4955	4955	4955	0
356	20230712	140100	378985110	4955	4955	4955	4955	0
357	20230712	140000	378985110	4955	4960	4960	4955	35
358	20230712	135900	378811530	4955	4955	4955	4955	13
359	20230712	135800	378747115	4960	4960	4960	4960	0
360	20230712	135700	378747115	4960	4960	4960	4960	0
361	20230712	135600	378747115	4960	4960	4960	4960	500
362	20230712	135500	376267115	4980	4980	4980	4980	0
363	20230712	135400	376267115	4980	4975	4980	4975	3
364	20230712	135300	376252180	4980	4980	4980	4980	0
365	20230712	135200	376252180	4980	4980	4980	4980	0
366	20230712	135100	376252180	4980	4980	4980	4980	10
367	20230712	135000	376202380	4980	4980	4980	4980	0
368	20230712	134900	376202380	4980	4980	4980	4980	5
369	20230712	134800	376177480	4980	4980	4980	4980	2
370	20230712	134700	376167520	4980	4980	4980	4980	0
371	20230712	134600	376167520	4980	4980	4980	4980	2
372	20230712	134500	376157560	4980	4980	4980	4980	1
373	20230712	134400	376152580	4990	4990	4990	4990	0
374	20230712	134300	376152580	4990	4990	4990	4990	0
375	20230712	134200	376152580	4990	4990	4990	4990	0
376	20230712	134100	376152580	4990	4990	4990	4990	0
377	20230712	134000	376152580	4990	4990	4990	4990	0
378	20230712	133900	376152580	4990	4990	4990	4990	0
379	20230712	133800	376152580	4990	4970	4995	4945	4519
380	20230712	133700	353774685	4990	4990	4990	4990	0
381	20230712	133600	353774685	4990	4970	4990	4970	2
382	20230712	133500	353764725	4990	4990	4990	4990	0
383	20230712	133400	353764725	4990	4990	4990	4990	1
384	20230712	133300	353759735	4995	4995	4995	4995	0
385	20230712	133200	353759735	4995	4995	4995	4995	0
386	20230712	133100	353759735	4995	4990	4995	4990	2
387	20230712	133000	353749750	4990	4990	4990	4990	10
388	20230712	132900	353699850	4995	4995	4995	4995	0
389	20230712	132800	353699850	4995	4990	5000	4990	101
390	20230712	132700	353195095	5000	5000	5000	5000	0
391	20230712	132600	353195095	5000	4960	5000	4960	322
392	20230712	132500	351597910	4960	4960	4960	4960	80
393	20230712	132400	351201110	4960	4960	4960	4960	0
394	20230712	132300	351201110	4960	4960	4960	4960	0
395	20230712	132200	351201110	4960	4960	4960	4960	0
396	20230712	132100	351201110	4960	4960	4960	4960	0
397	20230712	132000	351201110	4960	4960	4960	4960	0
398	20230712	131900	351201110	4960	4965	4965	4960	400
399	20230712	131800	349216835	4990	4990	4990	4990	0
400	20230712	131700	349216835	4990	4965	4990	4960	690
401	20230712	131600	345788340	4965	4970	4970	4965	34
402	20230712	131500	345619480	4990	4990	4990	4990	0
403	20230712	131400	345619480	4990	4990	4990	4990	0
404	20230712	131300	345619480	4990	4980	4990	4975	48
405	20230712	131200	345380225	4970	4970	4970	4970	1
406	20230712	131100	345375255	4970	4965	4970	4965	110
407	20230712	131000	344829085	4965	4970	4970	4965	148
408	20230712	130900	344093990	4960	4960	4960	4960	1
409	20230712	130800	344089030	4960	4970	4970	4960	323
410	20230712	130700	342485510	4970	4970	4970	4970	92
411	20230712	130600	342028270	4965	4980	4980	4965	461
412	20230712	130500	339736155	4985	4985	4985	4985	0
413	20230712	130400	339736155	4985	4985	4985	4985	0
414	20230712	130300	339736155	4985	4985	4985	4985	0
415	20230712	130200	339736155	4985	4985	4985	4985	2
416	20230712	130100	339726185	4990	4990	4990	4990	1
417	20230712	130000	339721195	4990	4990	4990	4990	0
418	20230712	125900	339721195	4990	4980	4990	4980	16
419	20230712	125800	339641455	4985	4985	4985	4985	0
420	20230712	125700	339641455	4985	4985	4985	4985	2
421	20230712	125600	339631485	4990	4990	4990	4990	2
422	20230712	125500	339621505	4990	4990	4990	4990	0
423	20230712	125400	339621505	4990	4985	4990	4985	34
424	20230712	125300	339452010	4985	4985	4985	4985	30
425	20230712	125200	339302460	4985	4985	4985	4985	0
426	20230712	125100	339302460	4985	4985	4985	4985	0
427	20230712	125000	339302460	4985	4985	4985	4985	35
428	20230712	124900	339127985	4985	4985	4985	4985	59
429	20230712	124800	338833870	4985	4985	4985	4985	0
430	20230712	124700	338833870	4985	4980	4985	4970	573
431	20230712	124600	335980335	4980	4975	4980	4975	6
432	20230712	124500	335950480	4975	4975	4975	4975	5
433	20230712	124400	335925605	4975	4975	4975	4975	300
434	20230712	124300	334433105	4975	4975	4975	4975	2
435	20230712	124200	334423155	4980	4980	4980	4980	1
436	20230712	124100	334418175	4965	4955	4980	4945	2035
437	20230712	124000	324339015	4955	4965	4965	4955	1720
438	20230712	123900	315814095	4960	4970	4970	4960	378
439	20230712	123800	313938495	4985	4985	4985	4970	7
440	20230712	123700	313903615	4985	4985	4985	4985	0
441	20230712	123600	313903615	4985	4985	4985	4970	4
442	20230712	123500	313883690	4985	4980	4985	4975	368
443	20230712	123400	312049730	4985	4965	4985	4965	2
444	20230712	123300	312039780	4965	4980	4980	4965	490
445	20230712	123200	309605145	4980	4980	4980	4980	0
446	20230712	123100	309605145	4980	4980	4980	4980	9
447	20230712	123000	309560325	4980	4980	4980	4980	756
448	20230712	122900	305795445	4970	4970	4970	4970	0
449	20230712	122800	305795445	4970	4970	4970	4970	0
450	20230712	122700	305795445	4970	4970	4970	4970	24
451	20230712	122600	305676165	4980	4970	4980	4970	954
452	20230712	122500	300934475	4970	4970	4970	4970	147
453	20230712	122400	300203885	4970	4970	4970	4970	1
454	20230712	122300	300198915	4970	4970	4970	4970	1122
455	20230712	122200	294622575	4970	4980	4990	4970	2502
456	20230712	122100	282172995	4985	4985	4985	4985	0
457	20230712	122000	282172995	4985	4985	4985	4985	29
458	20230712	121900	282028430	4990	4990	4990	4990	0
459	20230712	121800	282028430	4990	4985	4990	4985	40
460	20230712	121700	281828925	4990	4990	4990	4990	0
461	20230712	121600	281828925	4990	4990	4990	4990	65
462	20230712	121500	281504575	4990	4995	4995	4990	34
463	20230712	121400	281334910	4995	4995	4995	4990	75
464	20230712	121300	280960525	4995	4995	4995	4995	0
465	20230712	121200	280960525	4995	4995	4995	4995	14
466	20230712	121100	280890595	4995	4995	4995	4995	21
467	20230712	121000	280785700	4990	5000	5000	4990	130
468	20230712	120900	280136550	5000	5010	5010	5000	4
469	20230712	120800	280116520	5000	5000	5000	5000	10
470	20230712	120700	280066520	5010	5010	5010	5010	50
471	20230712	120600	279816020	5010	5010	5010	5010	1
472	20230712	120500	279811010	5010	5010	5010	5010	1
473	20230712	120400	279806000	5010	5010	5010	5010	0
474	20230712	120300	279806000	5010	5010	5010	5010	10
475	20230712	120200	279755900	5010	4990	5010	4990	12
476	20230712	120100	279695980	5010	5010	5010	5010	1
477	20230712	120000	279690970	4990	4990	4990	4990	22
478	20230712	115900	279581190	5010	5010	5010	5010	5
479	20230712	115800	279556140	5030	5030	5030	5030	0
480	20230712	115700	279556140	5030	5030	5030	5030	0
481	20230712	115600	279556140	5030	5000	5030	5000	688
482	20230712	115500	276115780	5000	4995	5000	4995	121
483	20230712	115400	275511295	4995	4995	4995	4995	30
484	20230712	115300	275361445	4995	4985	4995	4980	2001
485	20230712	115200	265396280	4995	4990	4995	4990	679
486	20230712	115100	262008065	4990	4985	4990	4985	100
487	20230712	115000	261509160	4970	4975	4975	4970	170
488	20230712	114900	260664015	4975	4975	4975	4975	1
489	20230712	114800	260659040	4970	4980	4980	4970	969
490	20230712	114700	255838745	4980	4975	4980	4970	796
491	20230712	114600	251878920	4975	4985	4985	4975	41
492	20230712	114500	251674885	4985	4980	4985	4980	837
493	20230712	114400	247506605	4980	4980	4980	4980	8
494	20230712	114300	247466765	4980	4980	4980	4980	92
495	20230712	114200	247008605	4985	4990	4990	4980	127
496	20230712	114100	246375470	4990	4990	4990	4990	16
497	20230712	114000	246295630	4985	4985	4985	4985	48
498	20230712	113900	246056350	4980	4980	4980	4980	12
499	20230712	113800	245996590	4985	4985	4985	4980	643
500	20230712	113700	242791945	4985	4990	4990	4985	79
501	20230712	113600	242398080	4995	4990	4995	4985	18
502	20230712	113500	242308265	4995	4995	4995	4995	0
503	20230712	113400	242308265	4995	5000	5000	4995	201
504	20230712	113300	241304265	4995	4995	4995	4995	77
505	20230712	113200	240919650	4995	4990	4995	4990	1002
506	20230712	113100	235914670	4995	5000	5000	4995	8
507	20230712	113000	235874705	5000	5000	5000	4975	2558
508	20230712	112900	223147780	4985	4985	4985	4985	5
509	20230712	112800	223122855	5000	4990	5000	4990	31
510	20230712	112700	222968060	4985	4980	4985	4980	236
511	20230712	112600	221792350	4980	4990	4990	4980	193
512	20230712	112500	220831110	4990	4990	4990	4990	0
513	20230712	112400	220831110	4990	4990	4990	4990	72
514	20230712	112300	220471830	4990	4990	4990	4990	0
515	20230712	112200	220471830	4990	4980	4990	4980	6
516	20230712	112100	220441940	4980	4980	4980	4980	9
517	20230712	112000	220397120	4975	4975	4975	4975	0
518	20230712	111900	220397120	4975	4975	4975	4975	0
519	20230712	111800	220397120	4975	4980	4980	4975	169
520	20230712	111700	219556045	4980	4985	4990	4980	2361
521	20230712	111600	207795175	4995	4995	4995	4995	0
522	20230712	111500	207795175	4995	4990	4995	4990	333
523	20230712	111400	206133280	4990	4990	5010	4990	342
524	20230712	111300	204426640	5010	5000	5010	5000	12
525	20230712	111200	204366630	5000	4985	5010	4985	1287
526	20230712	111100	197949295	4990	4990	5100	4990	3866
527	20230712	111000	178413105	4990	4990	4990	4990	50
528	20230712	110900	178163605	4985	5000	5000	4985	1522
529	20230712	110800	170568980	5000	5000	5000	5000	0
530	20230712	110700	170568980	5000	5000	5000	5000	0
531	20230712	110600	170568980	5000	5000	5000	5000	224
532	20230712	110500	169448980	5000	5000	5000	5000	0
533	20230712	110400	169448980	5000	5000	5000	5000	2
534	20230712	110300	169438980	5000	5010	5010	5000	2500
535	20230712	110200	156934540	5030	5030	5030	5030	0
536	20230712	110100	156934540	5030	5030	5030	5030	0
537	20230712	110000	156934540	5030	5030	5030	5030	0
538	20230712	105900	156934540	5030	5040	5040	5030	15
539	20230712	105800	156858950	5040	5020	5040	5020	465
540	20230712	105700	154523970	5030	5030	5030	5030	0
541	20230712	105600	154523970	5030	5020	5030	5020	2
542	20230712	105500	154513920	5020	5020	5020	5020	0
543	20230712	105400	154513920	5020	5020	5020	5020	0
544	20230712	105300	154513920	5020	5020	5040	5020	27
545	20230712	105200	154378260	5040	5040	5040	5040	10
546	20230712	105100	154327860	5060	5060	5060	5060	0
547	20230712	105000	154327860	5060	5060	5060	5060	0
548	20230712	104900	154327860	5060	5060	5060	5060	0
549	20230712	104800	154327860	5060	5060	5060	5060	0
550	20230712	104700	154327860	5060	5060	5060	5060	52
551	20230712	104600	154064740	5060	5040	5060	5040	668
552	20230712	104500	150692860	5040	5040	5040	5040	0
553	20230712	104400	150692860	5040	5040	5040	5040	0
554	20230712	104300	150692860	5040	5040	5040	5040	0
555	20230712	104200	150692860	5040	5040	5040	5040	0
556	20230712	104100	150692860	5040	5040	5040	5040	0
557	20230712	104000	150692860	5040	5040	5040	5040	0
558	20230712	103900	150692860	5040	5010	5040	5010	21
559	20230712	103800	150587620	5010	5010	5010	5010	0
560	20230712	103700	150587620	5010	5010	5010	5010	0
561	20230712	103600	150587620	5010	5010	5010	5010	0
562	20230712	103500	150587620	5010	5010	5040	5010	3
563	20230712	103400	150572560	5000	5020	5020	5000	878
564	20230712	103300	146176550	5020	5020	5020	5020	628
565	20230712	103200	143023990	5030	5030	5030	5030	4
566	20230712	103100	143003870	5030	5030	5030	5030	1
567	20230712	103000	142998840	5030	5030	5030	5030	369
568	20230712	102900	141142770	5050	5050	5050	5050	0
569	20230712	102800	141142770	5050	5050	5050	5050	0
570	20230712	102700	141142770	5050	5050	5050	5050	0
571	20230712	102600	141142770	5050	5050	5050	5050	0
572	20230712	102500	141142770	5050	5050	5050	5050	50
573	20230712	102400	140890270	5050	5050	5050	5050	0
574	20230712	102300	140890270	5050	5050	5050	5050	0
575	20230712	102200	140890270	5050	5050	5050	5050	15
576	20230712	102100	140814520	5030	5030	5030	5030	0
577	20230712	102000	140814520	5030	5030	5030	5030	0
578	20230712	101900	140814520	5030	5050	5050	5030	15
579	20230712	101800	140738790	5060	5040	5060	5040	2993
580	20230712	101700	125601830	5030	5020	5030	5020	40
581	20230712	101600	125400830	5020	5030	5030	5020	471
582	20230712	101500	123036330	5030	5030	5030	5020	67
583	20230712	101400	122699360	5030	5030	5030	5030	10
584	20230712	101300	122649060	5030	5040	5040	5030	5
585	20230712	101200	122623900	5020	5020	5020	5020	1
586	20230712	101100	122618880	5040	5030	5040	5020	510
587	20230712	101000	120057070	5030	5030	5030	5030	420
588	20230712	100900	117944470	5040	5040	5040	5040	0
589	20230712	100800	117944470	5040	5040	5040	5040	1
590	20230712	100700	117939430	5030	5030	5030	5030	0
591	20230712	100600	117939430	5030	5030	5030	5030	0
592	20230712	100500	117939430	5030	5020	5030	5020	3366
593	20230712	100400	101028380	5020	5020	5020	5020	100
594	20230712	100300	100526380	5020	5030	5030	5020	51
595	20230712	100200	100269960	5030	5030	5030	5030	2
596	20230712	100100	100259900	5010	5030	5030	5010	741
597	20230712	100000	96547350	5020	5020	5030	5010	11
598	20230712	095900	96492110	5010	5020	5020	5010	2255
599	20230712	095800	85192130	5020	5020	5020	5020	129
600	20230712	095700	84544550	5020	5020	5030	5020	228
601	20230712	095600	83397950	5030	5030	5030	5030	262
602	20230712	095500	82080090	5040	5040	5040	5040	0
603	20230712	095400	82080090	5040	5050	5050	5040	93
604	20230712	095300	81611360	5050	5050	5050	5050	0
605	20230712	095200	81611360	5050	5050	5050	5050	0
606	20230712	095100	81611360	5050	5040	5050	5040	30
607	20230712	095000	81460060	5050	5050	5050	5050	0
608	20230712	094900	81460060	5050	5050	5050	5050	20
609	20230712	094800	81359060	5040	5040	5040	5040	0
610	20230712	094700	81359060	5040	5040	5040	5040	0
611	20230712	094600	81359060	5040	5040	5040	5040	0
612	20230712	094500	81359060	5040	5040	5040	5040	16
613	20230712	094400	81278420	5040	5040	5040	5040	5
614	20230712	094300	81253220	5040	5040	5040	5040	470
615	20230712	094200	78884420	5040	5040	5040	5040	0
616	20230712	094100	78884420	5040	5040	5040	5040	0
617	20230712	094000	78884420	5040	5060	5060	5040	7
618	20230712	093900	78849070	5060	5060	5060	5060	0
619	20230712	093800	78849070	5060	5060	5060	5060	10
620	20230712	093700	78798470	5060	5060	5060	5060	0
621	20230712	093600	78798470	5060	5060	5060	5060	0
622	20230712	093500	78798470	5060	5060	5060	5060	70
623	20230712	093400	78444270	5060	5060	5060	5060	0
624	20230712	093300	78444270	5060	5060	5060	5060	10
625	20230712	093200	78393670	5080	5080	5080	5080	1
626	20230712	093100	78388590	5060	5060	5060	5060	0
627	20230712	093000	78388590	5060	5060	5060	5060	0
628	20230712	092900	78388590	5060	5060	5060	5060	607
629	20230712	092800	75317170	5060	5060	5060	5060	101
630	20230712	092700	74806110	5060	5060	5060	5060	200
631	20230712	092600	73794110	5030	5040	5060	5030	95
632	20230712	092500	73316210	5060	5060	5060	5060	0
633	20230712	092400	73316210	5060	5060	5060	5060	0
634	20230712	092300	73316210	5060	5060	5060	5060	3
635	20230712	092200	73301030	5060	5060	5060	5060	0
636	20230712	092100	73301030	5060	5060	5060	5060	10
637	20230712	092000	73250430	5060	5060	5060	5060	20
638	20230712	091900	73149230	5060	5060	5060	5060	53
639	20230712	091800	72881050	5060	5070	5070	5020	1418
640	20230712	091700	65739340	5070	5070	5070	5060	168
641	20230712	091600	64887680	5000	5060	5060	5000	7552
642	20230712	091500	26908400	5060	5070	5070	5060	50
643	20230712	091400	26655350	5060	5060	5060	5060	401
644	20230712	091300	24626290	5060	5090	5090	5060	1618
645	20230712	091200	16420570	5090	5090	5090	5090	0
646	20230712	091100	16420570	5090	5080	5090	5080	14
647	20230712	091000	16349330	5090	5090	5090	5090	188
648	20230712	090900	15392410	5090	5110	5110	5090	27
649	20230712	090800	15254960	5110	5080	5110	5080	77
650	20230712	090700	14862630	5080	5080	5080	5080	111
651	20230712	090600	14298750	5080	5070	5100	5070	218
652	20230712	090500	13193270	5070	5120	5120	5060	1062
653	20230712	090400	7800030	5110	5130	5130	5110	302
654	20230712	090300	6253750	5130	5130	5130	5130	0
655	20230712	090200	6253750	5130	5130	5130	5130	2
656	20230712	090100	6243490	5140	5140	5170	5140	11
657	20230712	090000	6186810	5180	5170	5180	5170	1163