KissMeData/140070/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	200800	504972540	4125	4125	4125	4125	3186
3	20230712	200700	504972540	4125	4125	4125	4125	0
4	20230712	200600	504972540	4125	4125	4125	4125	0
5	20230712	200500	504972540	4125	4125	4125	4125	0
6	20230712	200400	504972540	4125	4125	4125	4125	0
7	20230712	200300	504972540	4125	4125	4125	4125	0
8	20230712	200200	504972540	4125	4125	4125	4125	0
9	20230712	200100	504972540	4125	4125	4125	4125	0
10	20230712	200000	504972540	4125	4125	4125	4125	0
11	20230712	195900	504972540	4125	4125	4125	4125	0
12	20230712	195800	504972540	4125	4125	4125	4125	0
13	20230712	195700	504972540	4125	4125	4125	4125	0
14	20230712	195600	504972540	4125	4125	4125	4125	0
15	20230712	195500	504972540	4125	4125	4125	4125	0
16	20230712	195400	504972540	4125	4125	4125	4125	0
17	20230712	195300	504972540	4125	4125	4125	4125	0
18	20230712	195200	504972540	4125	4125	4125	4125	0
19	20230712	195100	504972540	4125	4125	4125	4125	0
20	20230712	195000	504972540	4125	4125	4125	4125	0
21	20230712	194900	504972540	4125	4125	4125	4125	0
22	20230712	194800	504972540	4125	4125	4125	4125	0
23	20230712	194700	504972540	4125	4125	4125	4125	0
24	20230712	194600	504972540	4125	4125	4125	4125	0
25	20230712	194500	504972540	4125	4125	4125	4125	0
26	20230712	194400	504972540	4125	4125	4125	4125	0
27	20230712	194300	504972540	4125	4125	4125	4125	0
28	20230712	194200	504972540	4125	4125	4125	4125	0
29	20230712	194100	504972540	4125	4125	4125	4125	0
30	20230712	194000	504972540	4125	4125	4125	4125	0
31	20230712	193900	504972540	4125	4125	4125	4125	0
32	20230712	193800	504972540	4125	4125	4125	4125	3186
33	20230712	193700	504972540	4125	4125	4125	4125	0
34	20230712	193600	504972540	4125	4125	4125	4125	0
35	20230712	193500	504972540	4125	4125	4125	4125	0
36	20230712	193400	504972540	4125	4125	4125	4125	0
37	20230712	193300	504972540	4125	4125	4125	4125	0
38	20230712	193200	504972540	4125	4125	4125	4125	0
39	20230712	193100	504972540	4125	4125	4125	4125	0
40	20230712	193000	504972540	4125	4125	4125	4125	0
41	20230712	192900	504972540	4125	4125	4125	4125	0
42	20230712	192800	504972540	4125	4125	4125	4125	0
43	20230712	192700	504972540	4125	4125	4125	4125	0
44	20230712	192600	504972540	4125	4125	4125	4125	0
45	20230712	192500	504972540	4125	4125	4125	4125	0
46	20230712	192400	504972540	4125	4125	4125	4125	0
47	20230712	192300	504972540	4125	4125	4125	4125	0
48	20230712	192200	504972540	4125	4125	4125	4125	0
49	20230712	192100	504972540	4125	4125	4125	4125	0
50	20230712	192000	504972540	4125	4125	4125	4125	0
51	20230712	191900	504972540	4125	4125	4125	4125	0
52	20230712	191800	504972540	4125	4125	4125	4125	0
53	20230712	191700	504972540	4125	4125	4125	4125	0
54	20230712	191600	504972540	4125	4125	4125	4125	0
55	20230712	191500	504972540	4125	4125	4125	4125	0
56	20230712	191400	504972540	4125	4125	4125	4125	0
57	20230712	191300	504972540	4125	4125	4125	4125	0
58	20230712	191200	504972540	4125	4125	4125	4125	0
59	20230712	191100	504972540	4125	4125	4125	4125	0
60	20230712	191000	504972540	4125	4125	4125	4125	0
61	20230712	190900	504972540	4125	4125	4125	4125	0
62	20230712	190800	504972540	4125	4125	4125	4125	3186
63	20230712	190700	504972540	4125	4125	4125	4125	0
64	20230712	190600	504972540	4125	4125	4125	4125	0
65	20230712	190500	504972540	4125	4125	4125	4125	0
66	20230712	190400	504972540	4125	4125	4125	4125	0
67	20230712	190300	504972540	4125	4125	4125	4125	0
68	20230712	190200	504972540	4125	4125	4125	4125	0
69	20230712	190100	504972540	4125	4125	4125	4125	0
70	20230712	190000	504972540	4125	4125	4125	4125	0
71	20230712	185900	504972540	4125	4125	4125	4125	0
72	20230712	185800	504972540	4125	4125	4125	4125	0
73	20230712	185700	504972540	4125	4125	4125	4125	0
74	20230712	185600	504972540	4125	4125	4125	4125	0
75	20230712	185500	504972540	4125	4125	4125	4125	0
76	20230712	185400	504972540	4125	4125	4125	4125	0
77	20230712	185300	504972540	4125	4125	4125	4125	0
78	20230712	185200	504972540	4125	4125	4125	4125	0
79	20230712	185100	504972540	4125	4125	4125	4125	0
80	20230712	185000	504972540	4125	4125	4125	4125	0
81	20230712	184900	504972540	4125	4125	4125	4125	0
82	20230712	184800	504972540	4125	4125	4125	4125	0
83	20230712	184700	504972540	4125	4125	4125	4125	0
84	20230712	184600	504972540	4125	4125	4125	4125	0
85	20230712	184500	504972540	4125	4125	4125	4125	0
86	20230712	184400	504972540	4125	4125	4125	4125	0
87	20230712	184300	504972540	4125	4125	4125	4125	0
88	20230712	184200	504972540	4125	4125	4125	4125	0
89	20230712	184100	504972540	4125	4125	4125	4125	0
90	20230712	184000	504972540	4125	4125	4125	4125	0
91	20230712	183900	504972540	4125	4125	4125	4125	0
92	20230712	183800	504972540	4125	4125	4125	4125	3186
93	20230712	183700	504972540	4125	4125	4125	4125	0
94	20230712	183600	504972540	4125	4125	4125	4125	0
95	20230712	183500	504972540	4125	4125	4125	4125	0
96	20230712	183400	504972540	4125	4125	4125	4125	0
97	20230712	183300	504972540	4125	4125	4125	4125	0
98	20230712	183200	504972540	4125	4125	4125	4125	0
99	20230712	183100	504972540	4125	4125	4125	4125	0
100	20230712	183000	504972540	4125	4125	4125	4125	0
101	20230712	182900	504972540	4125	4125	4125	4125	0
102	20230712	182800	504972540	4125	4125	4125	4125	0
103	20230712	182700	504972540	4125	4125	4125	4125	0
104	20230712	182600	504972540	4125	4125	4125	4125	0
105	20230712	182500	504972540	4125	4125	4125	4125	0
106	20230712	182400	504972540	4125	4125	4125	4125	0
107	20230712	182300	504972540	4125	4125	4125	4125	0
108	20230712	182200	504972540	4125	4125	4125	4125	0
109	20230712	182100	504972540	4125	4125	4125	4125	0
110	20230712	182000	504972540	4125	4125	4125	4125	0
111	20230712	181900	504972540	4125	4125	4125	4125	0
112	20230712	181800	504972540	4125	4125	4125	4125	0
113	20230712	181700	504972540	4125	4125	4125	4125	0
114	20230712	181600	504972540	4125	4125	4125	4125	0
115	20230712	181500	504972540	4125	4125	4125	4125	0
116	20230712	181400	504972540	4125	4125	4125	4125	0
117	20230712	181300	504972540	4125	4125	4125	4125	0
118	20230712	181200	504972540	4125	4125	4125	4125	0
119	20230712	181100	504972540	4125	4125	4125	4125	0
120	20230712	181000	504972540	4125	4125	4125	4125	0
121	20230712	180900	504972540	4125	4125	4125	4125	0
122	20230712	180800	504972540	4125	4125	4125	4125	3186
123	20230712	180700	504972540	4125	4125	4125	4125	0
124	20230712	180600	504972540	4125	4125	4125	4125	0
125	20230712	180500	504972540	4125	4125	4125	4125	0
126	20230712	180400	504972540	4125	4125	4125	4125	0
127	20230712	180300	504972540	4125	4125	4125	4125	0
128	20230712	180200	504972540	4125	4125	4125	4125	0
129	20230712	180100	504972540	4125	4125	4125	4125	0
130	20230712	180000	504972540	4125	4125	4125	4125	0
131	20230712	175900	504972540	4125	4125	4125	4125	0
132	20230712	175800	504972540	4125	4125	4125	4125	0
133	20230712	175700	504972540	4125	4125	4125	4125	0
134	20230712	175600	504972540	4125	4125	4125	4125	0
135	20230712	175500	504972540	4125	4125	4125	4125	0
136	20230712	175400	504972540	4125	4125	4125	4125	0
137	20230712	175300	504972540	4125	4125	4125	4125	0
138	20230712	175200	504972540	4125	4125	4125	4125	0
139	20230712	175100	504972540	4125	4125	4125	4125	0
140	20230712	175000	504972540	4125	4125	4125	4125	0
141	20230712	174900	504972540	4125	4125	4125	4125	0
142	20230712	174800	504972540	4125	4125	4125	4125	0
143	20230712	174700	504972540	4125	4125	4125	4125	0
144	20230712	174600	504972540	4125	4125	4125	4125	0
145	20230712	174500	504972540	4125	4125	4125	4125	0
146	20230712	174400	504972540	4125	4125	4125	4125	0
147	20230712	174300	504972540	4125	4125	4125	4125	0
148	20230712	174200	504972540	4125	4125	4125	4125	0
149	20230712	174100	504972540	4125	4125	4125	4125	0
150	20230712	174000	504972540	4125	4125	4125	4125	0
151	20230712	173900	504972540	4125	4125	4125	4125	0
152	20230712	173800	504972540	4125	4125	4125	4125	3186
153	20230712	173700	504972540	4125	4125	4125	4125	0
154	20230712	173600	504972540	4125	4125	4125	4125	0
155	20230712	173500	504972540	4125	4125	4125	4125	0
156	20230712	173400	504972540	4125	4125	4125	4125	0
157	20230712	173300	504972540	4125	4125	4125	4125	0
158	20230712	173200	504972540	4125	4125	4125	4125	0
159	20230712	173100	504972540	4125	4125	4125	4125	0
160	20230712	173000	504972540	4125	4125	4125	4125	0
161	20230712	172900	504972540	4125	4125	4125	4125	0
162	20230712	172800	504972540	4125	4125	4125	4125	0
163	20230712	172700	504972540	4125	4125	4125	4125	0
164	20230712	172600	504972540	4125	4125	4125	4125	0
165	20230712	172500	504972540	4125	4125	4125	4125	0
166	20230712	172400	504972540	4125	4125	4125	4125	0
167	20230712	172300	504972540	4125	4125	4125	4125	0
168	20230712	172200	504972540	4125	4125	4125	4125	0
169	20230712	172100	504972540	4125	4125	4125	4125	0
170	20230712	172000	504972540	4125	4125	4125	4125	0
171	20230712	171900	504972540	4125	4125	4125	4125	0
172	20230712	171800	504972540	4125	4125	4125	4125	0
173	20230712	171700	504972540	4125	4125	4125	4125	0
174	20230712	171600	504972540	4125	4125	4125	4125	0
175	20230712	171500	504972540	4125	4125	4125	4125	0
176	20230712	171400	504972540	4125	4125	4125	4125	0
177	20230712	171300	504972540	4125	4125	4125	4125	0
178	20230712	171200	504972540	4125	4125	4125	4125	0
179	20230712	171100	504972540	4125	4125	4125	4125	0
180	20230712	171000	504972540	4125	4125	4125	4125	0
181	20230712	170900	504972540	4125	4125	4125	4125	0
182	20230712	170800	504972540	4125	4125	4125	4125	3186
183	20230712	170700	504972540	4125	4125	4125	4125	0
184	20230712	170600	504972540	4125	4125	4125	4125	0
185	20230712	170500	504972540	4125	4125	4125	4125	0
186	20230712	170400	504972540	4125	4125	4125	4125	0
187	20230712	170300	504972540	4125	4125	4125	4125	0
188	20230712	170200	504972540	4125	4125	4125	4125	0
189	20230712	170100	504972540	4125	4125	4125	4125	0
190	20230712	170000	504972540	4125	4125	4125	4125	0
191	20230712	165900	504972540	4125	4125	4125	4125	0
192	20230712	165800	504972540	4125	4125	4125	4125	0
193	20230712	165700	504972540	4125	4125	4125	4125	0
194	20230712	165600	504972540	4125	4125	4125	4125	0
195	20230712	165500	504972540	4125	4125	4125	4125	0
196	20230712	165400	504972540	4125	4125	4125	4125	0
197	20230712	165300	504972540	4125	4125	4125	4125	0
198	20230712	165200	504972540	4125	4125	4125	4125	0
199	20230712	165100	504972540	4125	4125	4125	4125	0
200	20230712	165000	504972540	4125	4125	4125	4125	0
201	20230712	164900	504972540	4125	4125	4125	4125	0
202	20230712	164800	504972540	4125	4125	4125	4125	0
203	20230712	164700	504972540	4125	4125	4125	4125	0
204	20230712	164600	504972540	4125	4125	4125	4125	0
205	20230712	164500	504972540	4125	4125	4125	4125	0
206	20230712	164400	504972540	4125	4125	4125	4125	0
207	20230712	164300	504972540	4125	4125	4125	4125	0
208	20230712	164200	504972540	4125	4125	4125	4125	0
209	20230712	164100	504972540	4125	4125	4125	4125	0
210	20230712	164000	504972540	4125	4125	4125	4125	0
211	20230712	163900	504972540	4125	4125	4125	4125	0
212	20230712	163800	504972540	4125	4125	4125	4125	3186
213	20230712	163700	504972540	4125	4125	4125	4125	0
214	20230712	163600	504972540	4125	4125	4125	4125	0
215	20230712	163500	504972540	4125	4125	4125	4125	0
216	20230712	163400	504972540	4125	4125	4125	4125	0
217	20230712	163300	504972540	4125	4125	4125	4125	0
218	20230712	163200	504972540	4125	4125	4125	4125	0
219	20230712	163100	504972540	4125	4125	4125	4125	0
220	20230712	163000	504972540	4125	4125	4125	4125	0
221	20230712	162900	504972540	4125	4125	4125	4125	0
222	20230712	162800	504972540	4125	4125	4125	4125	0
223	20230712	162700	504972540	4125	4125	4125	4125	0
224	20230712	162600	504972540	4125	4125	4125	4125	0
225	20230712	162500	504972540	4125	4125	4125	4125	0
226	20230712	162400	504972540	4125	4125	4125	4125	0
227	20230712	162300	504972540	4125	4125	4125	4125	0
228	20230712	162200	504972540	4125	4125	4125	4125	0
229	20230712	162100	504972540	4125	4125	4125	4125	0
230	20230712	162000	504972540	4125	4125	4125	4125	0
231	20230712	161900	504972540	4125	4125	4125	4125	0
232	20230712	161800	504972540	4125	4125	4125	4125	0
233	20230712	161700	504972540	4125	4125	4125	4125	0
234	20230712	161600	504972540	4125	4125	4125	4125	0
235	20230712	161500	504972540	4125	4125	4125	4125	0
236	20230712	161400	504972540	4125	4125	4125	4125	0
237	20230712	161300	504972540	4125	4125	4125	4125	0
238	20230712	161200	504972540	4125	4125	4125	4125	0
239	20230712	161100	504972540	4125	4125	4125	4125	0
240	20230712	161000	504972540	4125	4125	4125	4125	0
241	20230712	160900	504972540	4125	4125	4125	4125	0
242	20230712	160800	504972540	4125	4125	4125	4125	3186
243	20230712	160700	504972540	4125	4125	4125	4125	0
244	20230712	160600	504972540	4125	4125	4125	4125	0
245	20230712	160500	504972540	4125	4125	4125	4125	0
246	20230712	160400	504972540	4125	4125	4125	4125	0
247	20230712	160300	504972540	4125	4125	4125	4125	0
248	20230712	160200	504972540	4125	4125	4125	4125	0
249	20230712	160100	504972540	4125	4125	4125	4125	0
250	20230712	160000	504972540	4125	4125	4125	4125	0
251	20230712	155900	504972540	4125	4125	4125	4125	0
252	20230712	155800	504972540	4125	4125	4125	4125	0
253	20230712	155700	504972540	4125	4125	4125	4125	0
254	20230712	155600	504972540	4125	4125	4125	4125	0
255	20230712	155500	504972540	4125	4125	4125	4125	0
256	20230712	155400	504972540	4125	4125	4125	4125	0
257	20230712	155300	504972540	4125	4125	4125	4125	0
258	20230712	155200	504972540	4125	4125	4125	4125	0
259	20230712	155100	504972540	4125	4125	4125	4125	0
260	20230712	155000	504972540	4125	4125	4125	4125	0
261	20230712	154900	504972540	4125	4125	4125	4125	0
262	20230712	154800	504972540	4125	4125	4125	4125	0
263	20230712	154700	504972540	4125	4125	4125	4125	0
264	20230712	154600	504972540	4125	4125	4125	4125	0
265	20230712	154500	504972540	4125	4125	4125	4125	0
266	20230712	154400	504972540	4125	4125	4125	4125	0
267	20230712	154300	504972540	4125	4125	4125	4125	0
268	20230712	154200	504972540	4125	4125	4125	4125	0
269	20230712	154100	504972540	4125	4125	4125	4125	0
270	20230712	154000	504972540	4125	4125	4125	4125	0
271	20230712	153900	504972540	4125	4125	4125	4125	0
272	20230712	153800	504972540	4125	4125	4125	4125	3186
273	20230712	153700	504972540	4125	4125	4125	4125	0
274	20230712	153600	504972540	4125	4125	4125	4125	0
275	20230712	153500	504972540	4125	4125	4125	4125	0
276	20230712	153400	504972540	4125	4125	4125	4125	0
277	20230712	153300	504972540	4125	4125	4125	4125	0
278	20230712	153200	504972540	4125	4125	4125	4125	0
279	20230712	153100	504972540	4125	4125	4125	4125	0
280	20230712	153000	504972540	4125	4125	4125	4125	3186
281	20230712	152900	491830290	4115	4115	4115	4115	0
282	20230712	152800	491830290	4115	4115	4115	4115	0
283	20230712	152700	491830290	4115	4115	4115	4115	0
284	20230712	152600	491830290	4115	4115	4115	4115	0
285	20230712	152500	491830290	4115	4115	4115	4115	0
286	20230712	152400	491830290	4115	4115	4115	4115	0
287	20230712	152300	491830290	4115	4115	4115	4115	0
288	20230712	152200	491830290	4115	4115	4115	4115	0
289	20230712	152100	491830290	4115	4115	4115	4115	0
290	20230712	152000	491830290	4115	4115	4115	4115	0
291	20230712	151900	491830290	4115	4110	4115	4110	90
292	20230712	151800	491460385	4090	4110	4110	4090	338
293	20230712	151700	490071965	4110	4095	4110	4095	200
294	20230712	151600	489252800	4095	4095	4095	4095	0
295	20230712	151500	489252800	4095	4095	4095	4090	14
296	20230712	151400	489195530	4090	4090	4090	4090	0
297	20230712	151300	489195530	4090	4090	4090	4090	1
298	20230712	151200	489191440	4095	4095	4095	4095	5
299	20230712	151100	489170965	4095	4095	4095	4095	0
300	20230712	151000	489170965	4095	4095	4095	4095	0
301	20230712	150900	489170965	4095	4095	4095	4095	1
302	20230712	150800	489166870	4085	4085	4085	4085	0
303	20230712	150700	489166870	4085	4085	4085	4085	465
304	20230712	150600	487267345	4085	4085	4085	4085	0
305	20230712	150500	487267345	4085	4080	4085	4075	659
306	20230712	150400	484576215	4095	4095	4095	4095	0
307	20230712	150300	484576215	4095	4095	4095	4095	6
308	20230712	150200	484551645	4100	4100	4100	4100	0
309	20230712	150100	484551645	4100	4085	4100	4085	6
310	20230712	150000	484527070	4100	4100	4100	4100	32
311	20230712	145900	484395870	4105	4105	4105	4105	0
312	20230712	145800	484395870	4105	4105	4105	4105	2
313	20230712	145700	484387660	4110	4110	4110	4110	0
314	20230712	145600	484387660	4110	4110	4110	4110	1
315	20230712	145500	484383550	4090	4075	4090	4075	2151
316	20230712	145400	475605100	4090	4090	4090	4090	0
317	20230712	145300	475605100	4090	4090	4090	4090	0
318	20230712	145200	475605100	4090	4090	4090	4090	0
319	20230712	145100	475605100	4090	4090	4090	4090	0
320	20230712	145000	475605100	4090	4095	4095	4090	210
321	20230712	144900	474746080	4090	4090	4090	4090	0
322	20230712	144800	474746080	4090	4080	4090	4080	1362
323	20230712	144700	469180480	4075	4075	4075	4075	4125
324	20230712	144600	452371105	4080	4085	4085	4080	3
325	20230712	144500	452358860	4085	4085	4085	4085	4
326	20230712	144400	452342520	4085	4085	4085	4085	672
327	20230712	144300	449597400	4085	4085	4085	4085	0
328	20230712	144200	449597400	4085	4100	4100	4085	133
329	20230712	144100	449053390	4100	4100	4100	4100	2
330	20230712	144000	449045190	4090	4090	4090	4090	0
331	20230712	143900	449045190	4090	4090	4090	4090	19
332	20230712	143800	448967480	4110	4110	4110	4110	365
333	20230712	143700	447467330	4110	4110	4110	4110	0
334	20230712	143600	447467330	4110	4105	4110	4105	560
335	20230712	143500	445167015	4105	4105	4105	4105	0
336	20230712	143400	445167015	4105	4105	4105	4105	0
337	20230712	143300	445167015	4105	4105	4105	4105	30
338	20230712	143200	445043865	4105	4075	4105	4075	839
339	20230712	143100	441613850	4075	4085	4085	4075	980
340	20230712	143000	437612040	4085	4085	4085	4075	2014
341	20230712	142900	429396735	4085	4100	4100	4085	35
342	20230712	142800	429253730	4100	4100	4100	4100	1
343	20230712	142700	429249630	4085	4085	4085	4085	25
344	20230712	142600	429147505	4085	4080	4085	4080	142
345	20230712	142500	428567935	4085	4085	4085	4085	3
346	20230712	142400	428555680	4080	4080	4080	4080	200
347	20230712	142300	427739680	4085	4085	4085	4085	261
348	20230712	142200	426673495	4085	4085	4085	4085	174
349	20230712	142100	425962705	4085	4085	4085	4085	0
350	20230712	142000	425962705	4085	4085	4085	4085	20
351	20230712	141900	425881005	4085	4085	4085	4085	0
352	20230712	141800	425881005	4085	4085	4085	4085	0
353	20230712	141700	425881005	4085	4085	4085	4085	0
354	20230712	141600	425881005	4085	4085	4085	4085	0
355	20230712	141500	425881005	4085	4085	4085	4085	11
356	20230712	141400	425836070	4085	4085	4085	4085	170
357	20230712	141300	425141620	4080	4080	4080	4080	95
358	20230712	141200	424754020	4080	4080	4080	4080	505
359	20230712	141100	422693620	4080	4080	4080	4080	100
360	20230712	141000	422285620	4085	4085	4085	4085	0
361	20230712	140900	422285620	4085	4085	4085	4085	0
362	20230712	140800	422285620	4085	4085	4085	4085	1
363	20230712	140700	422281535	4080	4085	4085	4080	206
364	20230712	140600	421441025	4085	4085	4085	4085	1354
365	20230712	140500	415909935	4090	4095	4095	4090	162
366	20230712	140400	415247255	4100	4100	4100	4100	0
367	20230712	140300	415247255	4100	4100	4100	4100	723
368	20230712	140200	412282955	4100	4100	4100	4100	2
369	20230712	140100	412274755	4100	4105	4105	4100	1533
370	20230712	140000	405989425	4105	4105	4105	4105	3
371	20230712	135900	405977110	4105	4105	4105	4105	48
372	20230712	135800	405780070	4105	4105	4105	4105	0
373	20230712	135700	405780070	4105	4105	4105	4105	1
374	20230712	135600	405775965	4105	4105	4105	4105	0
375	20230712	135500	405775965	4105	4100	4105	4100	230
376	20230712	135400	404832465	4100	4090	4100	4090	568
377	20230712	135300	402504865	4090	4090	4090	4090	30
378	20230712	135200	402382165	4090	4090	4090	4090	0
379	20230712	135100	402382165	4090	4090	4090	4090	0
380	20230712	135000	402382165	4090	4090	4090	4090	230
381	20230712	134900	401441465	4100	4100	4100	4100	0
382	20230712	134800	401441465	4100	4100	4100	4100	0
383	20230712	134700	401441465	4100	4100	4100	4100	0
384	20230712	134600	401441465	4100	4100	4100	4100	10
385	20230712	134500	401400465	4090	4090	4090	4090	0
386	20230712	134400	401400465	4090	4090	4090	4090	0
387	20230712	134300	401400465	4090	4090	4090	4090	0
388	20230712	134200	401400465	4090	4090	4090	4090	0
389	20230712	134100	401400465	4090	4090	4090	4090	0
390	20230712	134000	401400465	4090	4090	4090	4090	0
391	20230712	133900	401400465	4090	4090	4090	4090	0
392	20230712	133800	401400465	4090	4085	4090	4085	4
393	20230712	133700	401384120	4085	4085	4085	4085	0
394	20230712	133600	401384120	4085	4085	4085	4085	200
395	20230712	133500	400567120	4085	4085	4085	4085	145
396	20230712	133400	399974795	4090	4090	4090	4090	0
397	20230712	133300	399974795	4090	4090	4090	4090	11
398	20230712	133200	399929805	4090	4090	4090	4090	100
399	20230712	133100	399520805	4090	4090	4090	4090	85
400	20230712	133000	399173155	4090	4100	4100	4090	214
401	20230712	132900	398295895	4100	4100	4100	4100	900
402	20230712	132800	394605895	4100	4100	4100	4100	49
403	20230712	132700	394404995	4100	4100	4100	4100	0
404	20230712	132600	394404995	4100	4100	4100	4100	674
405	20230712	132500	391641595	4100	4100	4100	4100	2
406	20230712	132400	391633395	4095	4095	4095	4095	453
407	20230712	132300	389778360	4095	4095	4095	4095	264
408	20230712	132200	388697280	4095	4095	4095	4095	630
409	20230712	132100	386117430	4095	4095	4095	4095	0
410	20230712	132000	386117430	4095	4095	4095	4095	2400
411	20230712	131900	376289430	4095	4095	4095	4095	0
412	20230712	131800	376289430	4095	4095	4095	4095	21
413	20230712	131700	376203435	4095	4095	4095	4095	10
414	20230712	131600	376162485	4095	4095	4095	4095	1807
415	20230712	131500	368762820	4095	4100	4100	4095	13
416	20230712	131400	368709575	4095	4095	4095	4095	1163
417	20230712	131300	363947090	4090	4090	4090	4090	495
418	20230712	131200	361922540	4090	4090	4090	4090	3687
419	20230712	131100	346842710	4080	4080	4080	4080	0
420	20230712	131000	346842710	4080	4080	4080	4080	353
421	20230712	130900	345402470	4080	4080	4080	4080	0
422	20230712	130800	345402470	4080	4080	4080	4080	64
423	20230712	130700	345141350	4080	4080	4080	4080	0
424	20230712	130600	345141350	4080	4080	4080	4080	27
425	20230712	130500	345031190	4080	4080	4080	4080	202
426	20230712	130400	344207030	4080	4080	4080	4080	23
427	20230712	130300	344113190	4075	4075	4075	4075	0
428	20230712	130200	344113190	4075	4075	4075	4075	0
429	20230712	130100	344113190	4075	4075	4075	4075	0
430	20230712	130000	344113190	4075	4075	4080	4075	463
431	20230712	125900	342226460	4080	4080	4080	4080	0
432	20230712	125800	342226460	4080	4080	4080	4080	5
433	20230712	125700	342206060	4075	4075	4075	4075	0
434	20230712	125600	342206060	4075	4080	4080	4075	390
435	20230712	125500	340616360	4075	4075	4075	4075	0
436	20230712	125400	340616360	4075	4075	4075	4075	0
437	20230712	125300	340616360	4075	4075	4075	4075	0
438	20230712	125200	340616360	4075	4075	4075	4075	0
439	20230712	125100	340616360	4075	4075	4075	4075	186
440	20230712	125000	339858410	4075	4090	4090	4075	2494
441	20230712	124900	329676905	4090	4090	4090	4090	5
442	20230712	124800	329656455	4090	4090	4090	4090	358
443	20230712	124700	328192235	4090	4090	4090	4090	0
444	20230712	124600	328192235	4090	4085	4090	4085	1242
445	20230712	124500	323118555	4080	4080	4080	4080	0
446	20230712	124400	323118555	4080	4080	4080	4080	0
447	20230712	124300	323118555	4080	4080	4080	4080	0
448	20230712	124200	323118555	4080	4085	4085	4080	279
449	20230712	124100	321979680	4085	4085	4085	4085	0
450	20230712	124000	321979680	4085	4085	4085	4085	35
451	20230712	123900	321836705	4085	4085	4085	4085	0
452	20230712	123800	321836705	4085	4085	4085	4085	102
453	20230712	123700	321420035	4085	4085	4085	4085	0
454	20230712	123600	321420035	4085	4085	4085	4080	913
455	20230712	123500	317694890	4085	4085	4085	4085	0
456	20230712	123400	317694890	4085	4085	4085	4085	73
457	20230712	123300	317396685	4085	4085	4085	4085	0
458	20230712	123200	317396685	4085	4085	4085	4085	0
459	20230712	123100	317396685	4085	4070	4085	4070	1027
460	20230712	123000	313216390	4070	4070	4070	4070	0
461	20230712	122900	313216390	4070	4070	4070	4070	0
462	20230712	122800	313216390	4070	4080	4080	4070	1000
463	20230712	122700	309141095	4075	4075	4075	4075	0
464	20230712	122600	309141095	4075	4075	4075	4075	28
465	20230712	122500	309026995	4070	4070	4070	4070	0
466	20230712	122400	309026995	4070	4070	4070	4070	10
467	20230712	122300	308986295	4070	4070	4070	4070	105
468	20230712	122200	308558945	4070	4070	4070	4070	0
469	20230712	122100	308558945	4070	4070	4070	4070	0
470	20230712	122000	308558945	4070	4070	4070	4070	0
471	20230712	121900	308558945	4070	4070	4070	4070	200
472	20230712	121800	307744945	4075	4075	4075	4075	0
473	20230712	121700	307744945	4075	4075	4075	4075	0
474	20230712	121600	307744945	4075	4075	4075	4075	1542
475	20230712	121500	301461295	4075	4075	4075	4075	1
476	20230712	121400	301457220	4075	4075	4075	4075	152
477	20230712	121300	300837820	4075	4075	4075	4075	0
478	20230712	121200	300837820	4075	4075	4075	4075	983
479	20230712	121100	296832095	4075	4075	4075	4075	0
480	20230712	121000	296832095	4075	4080	4080	4075	1260
481	20230712	120900	291696480	4075	4075	4075	4075	0
482	20230712	120800	291696480	4075	4075	4075	4075	0
483	20230712	120700	291696480	4075	4075	4075	4075	0
484	20230712	120600	291696480	4075	4075	4075	4075	0
485	20230712	120500	291696480	4075	4075	4075	4075	0
486	20230712	120400	291696480	4075	4075	4075	4075	0
487	20230712	120300	291696480	4075	4075	4075	4075	505
488	20230712	120200	289638605	4075	4075	4075	4075	250
489	20230712	120100	288619855	4075	4075	4075	4075	0
490	20230712	120000	288619855	4075	4085	4085	4075	34
491	20230712	115900	288481275	4085	4085	4085	4085	197
492	20230712	115800	287676530	4085	4085	4085	4085	1
493	20230712	115700	287672445	4080	4080	4080	4080	203
494	20230712	115600	286844205	4085	4085	4085	4085	0
495	20230712	115500	286844205	4085	4085	4085	4085	0
496	20230712	115400	286844205	4085	4085	4085	4085	20
497	20230712	115300	286762505	4085	4085	4085	4085	0
498	20230712	115200	286762505	4085	4085	4085	4085	60
499	20230712	115100	286517405	4075	4085	4085	4075	69
500	20230712	115000	286236170	4085	4085	4085	4085	0
501	20230712	114900	286236170	4085	4075	4085	4075	53
502	20230712	114800	286019695	4075	4075	4075	4075	0
503	20230712	114700	286019695	4075	4075	4075	4075	200
504	20230712	114600	285204695	4075	4075	4075	4075	395
505	20230712	114500	283595070	4075	4080	4085	4075	305
506	20230712	114400	282351675	4085	4085	4085	4085	1
507	20230712	114300	282347590	4080	4080	4080	4080	58
508	20230712	114200	282110950	4080	4080	4080	4080	0
509	20230712	114100	282110950	4080	4080	4080	4080	558
510	20230712	114000	279834310	4080	4080	4080	4080	50
511	20230712	113900	279630310	4075	4075	4075	4075	0
512	20230712	113800	279630310	4075	4075	4075	4075	0
513	20230712	113700	279630310	4075	4075	4075	4075	50
514	20230712	113600	279426560	4085	4085	4085	4085	0
515	20230712	113500	279426560	4085	4080	4085	4080	6
516	20230712	113400	279402055	4085	4085	4085	4085	0
517	20230712	113300	279402055	4085	4085	4085	4085	0
518	20230712	113200	279402055	4085	4085	4085	4085	100
519	20230712	113100	278993555	4085	4085	4085	4085	0
520	20230712	113000	278993555	4085	4085	4085	4085	10
521	20230712	112900	278952705	4085	4085	4085	4085	0
522	20230712	112800	278952705	4085	4085	4085	4085	1
523	20230712	112700	278948620	4070	4070	4070	4070	0
524	20230712	112600	278948620	4070	4070	4070	4070	0
525	20230712	112500	278948620	4070	4070	4070	4070	0
526	20230712	112400	278948620	4070	4070	4070	4070	20
527	20230712	112300	278867220	4085	4085	4085	4085	218
528	20230712	112200	277976690	4085	4085	4085	4085	50
529	20230712	112100	277772440	4085	4085	4085	4085	0
530	20230712	112000	277772440	4085	4085	4085	4085	0
531	20230712	111900	277772440	4085	4085	4085	4085	0
532	20230712	111800	277772440	4085	4070	4085	4070	21
533	20230712	111700	277686955	4065	4065	4065	4065	0
534	20230712	111600	277686955	4065	4065	4065	4065	200
535	20230712	111500	276873955	4065	4065	4065	4065	1055
536	20230712	111400	272585380	4065	4070	4070	4065	555
537	20230712	111300	270329030	4070	4070	4070	4070	1803
538	20230712	111200	262990820	4085	4085	4085	4085	1
539	20230712	111100	262986735	4065	4070	4070	4065	316
540	20230712	111000	261702190	4085	4085	4085	4085	0
541	20230712	110900	261702190	4085	4070	4085	4070	152
542	20230712	110800	261082800	4085	4075	4085	4070	927
543	20230712	110700	257308195	4075	4075	4075	4075	20
544	20230712	110600	257226695	4080	4080	4080	4080	705
545	20230712	110500	254350295	4085	4085	4085	4085	10
546	20230712	110400	254309445	4080	4080	4080	4080	0
547	20230712	110300	254309445	4080	4095	4095	4080	74
548	20230712	110200	254007510	4095	4095	4095	4095	0
549	20230712	110100	254007510	4095	4095	4095	4095	1
550	20230712	110000	254003415	4095	4095	4095	4095	0
551	20230712	105900	254003415	4095	4080	4095	4080	350
552	20230712	105800	252575385	4080	4080	4080	4080	30
553	20230712	105700	252452985	4080	4080	4080	4080	0
554	20230712	105600	252452985	4080	4080	4080	4080	0
555	20230712	105500	252452985	4080	4080	4080	4080	989
556	20230712	105400	248417865	4080	4075	4080	4065	1855
557	20230712	105300	240872515	4075	4075	4075	4075	0
558	20230712	105200	240872515	4075	4080	4080	4075	1520
559	20230712	105100	234678470	4080	4080	4080	4075	1002
560	20230712	105000	230594630	4080	4080	4080	4080	500
561	20230712	104900	228554630	4080	4080	4080	4080	500
562	20230712	104800	226514630	4080	4090	4090	4080	203
563	20230712	104700	225686075	4085	4095	4095	4080	1797
564	20230712	104600	218352275	4095	4095	4095	4095	0
565	20230712	104500	218352275	4095	4095	4095	4095	1
566	20230712	104400	218348180	4090	4090	4090	4090	0
567	20230712	104300	218348180	4090	4090	4090	4090	500
568	20230712	104200	216303180	4090	4090	4090	4090	106
569	20230712	104100	215869640	4090	4090	4090	4090	50
570	20230712	104000	215665140	4095	4095	4095	4095	0
571	20230712	103900	215665140	4095	4085	4095	4085	933
572	20230712	103800	211852845	4085	4085	4085	4085	47
573	20230712	103700	211660850	4085	4085	4085	4085	300
574	20230712	103600	210435350	4085	4085	4085	4085	0
575	20230712	103500	210435350	4085	4085	4085	4085	200
576	20230712	103400	209618350	4085	4085	4085	4085	0
577	20230712	103300	209618350	4085	4085	4085	4085	201
578	20230712	103200	208797265	4090	4100	4100	4090	52
579	20230712	103100	208584575	4100	4100	4100	4100	20
580	20230712	103000	208502575	4100	4100	4100	4100	10
581	20230712	102900	208461575	4100	4090	4100	4090	481
582	20230712	102800	206491475	4090	4090	4090	4090	52
583	20230712	102700	206278795	4095	4100	4100	4095	2772
584	20230712	102600	194918735	4100	4100	4100	4100	0
585	20230712	102500	194918735	4100	4100	4100	4100	1778
586	20230712	102400	187628935	4100	4100	4100	4100	1247
587	20230712	102300	182516235	4100	4100	4100	4100	0
588	20230712	102200	182516235	4100	4100	4100	4100	90
589	20230712	102100	182147235	4100	4105	4105	4100	354
590	20230712	102000	180694180	4120	4120	4120	4120	0
591	20230712	101900	180694180	4120	4120	4120	4120	0
592	20230712	101800	180694180	4120	4120	4120	4120	0
593	20230712	101700	180694180	4120	4120	4120	4120	110
594	20230712	101600	180240980	4110	4110	4110	4110	0
595	20230712	101500	180240980	4110	4110	4110	4110	23
596	20230712	101400	180146450	4110	4110	4110	4110	0
597	20230712	101300	180146450	4110	4110	4110	4110	20
598	20230712	101200	180064250	4110	4110	4110	4110	0
599	20230712	101100	180064250	4110	4110	4110	4110	201
600	20230712	101000	179238140	4110	4105	4110	4105	293
601	20230712	100900	178035365	4100	4100	4100	4100	429
602	20230712	100800	176276465	4090	4090	4090	4090	250
603	20230712	100700	175253965	4090	4090	4090	4090	428
604	20230712	100600	173503445	4085	4090	4090	4085	3564
605	20230712	100500	158939985	4090	4090	4090	4090	0
606	20230712	100400	158939985	4090	4090	4090	4090	23
607	20230712	100300	158845915	4090	4090	4090	4090	0
608	20230712	100200	158845915	4090	4100	4100	4090	1109
609	20230712	100100	154308965	4095	4095	4095	4095	0
610	20230712	100000	154308965	4095	4100	4100	4095	114
611	20230712	095900	153842130	4090	4090	4090	4090	0
612	20230712	095800	153842130	4090	4090	4090	4090	303
613	20230712	095700	152602860	4090	4090	4090	4090	0
614	20230712	095600	152602860	4090	4095	4095	4090	1279
615	20230712	095500	147371425	4100	4095	4100	4095	1501
616	20230712	095400	141224825	4100	4110	4110	4095	304
617	20230712	095300	139978580	4100	4100	4100	4100	0
618	20230712	095200	139978580	4100	4100	4100	4100	0
619	20230712	095100	139978580	4100	4100	4100	4100	0
620	20230712	095000	139978580	4100	4100	4100	4100	100
621	20230712	094900	139568580	4100	4110	4120	4100	331
622	20230712	094800	138208240	4120	4120	4120	4120	0
623	20230712	094700	138208240	4120	4110	4120	4100	51
624	20230712	094600	137999110	4100	4100	4100	4100	349
625	20230712	094500	136568210	4100	4105	4120	4100	1781
626	20230712	094400	129260040	4105	4110	4110	4105	1701
627	20230712	094300	122276805	4120	4120	4120	4120	100
628	20230712	094200	121864805	4120	4120	4120	4120	2
629	20230712	094100	121856565	4105	4110	4110	4105	490
630	20230712	094000	119842865	4120	4120	4120	4120	21
631	20230712	093900	119756345	4120	4115	4120	4115	1143
632	20230712	093800	115052895	4115	4115	4115	4115	600
633	20230712	093700	112583895	4115	4120	4120	4115	55
634	20230712	093600	112357545	4120	4120	4120	4120	28
635	20230712	093500	112242185	4120	4125	4125	4120	705
636	20230712	093400	109337315	4130	4130	4130	4130	5
637	20230712	093300	109316665	4130	4135	4135	4130	51
638	20230712	093200	109106030	4135	4135	4135	4135	0
639	20230712	093100	109106030	4135	4130	4135	4130	747
640	20230712	093000	106018790	4130	4130	4130	4130	0
641	20230712	092900	106018790	4130	4130	4130	4130	0
642	20230712	092800	106018790	4130	4130	4130	4130	4
643	20230712	092700	106002270	4130	4130	4130	4130	205
644	20230712	092600	105155620	4120	4120	4120	4120	380
645	20230712	092500	103590020	4120	4120	4120	4120	58
646	20230712	092400	103351060	4125	4130	4130	4125	695
647	20230712	092300	100480900	4135	4130	4135	4130	358
648	20230712	092200	99000855	4130	4130	4130	4130	1471
649	20230712	092100	92925625	4130	4130	4135	4130	362
650	20230712	092000	91430560	4130	4130	4130	4130	59
651	20230712	091900	91186890	4135	4140	4140	4130	848
652	20230712	091800	87684020	4145	4145	4145	4145	0
653	20230712	091700	87684020	4145	4145	4145	4145	401
654	20230712	091600	86021875	4150	4150	4150	4130	1745
655	20230712	091500	78803995	4140	4140	4150	4140	201
656	20230712	091400	77970855	4140	4150	4150	4140	308
657	20230712	091300	76695725	4150	4150	4150	4140	946
658	20230712	091200	72773215	4150	4160	4160	4150	1543
659	20230712	091100	66362230	4160	4145	4160	4145	891
660	20230712	091000	62663780	4140	4140	4140	4135	2111
661	20230712	090900	53924505	4135	4100	4135	4100	5346
662	20230712	090800	31883875	4100	4100	4100	4100	0
663	20230712	090700	31883875	4100	4100	4100	4100	201
664	20230712	090600	31059775	4115	4130	4130	4115	253
665	20230712	090500	30015785	4120	4125	4125	4120	310
666	20230712	090400	28738150	4155	4115	4155	4115	657
667	20230712	090300	26022235	4100	4105	4115	4100	660
668	20230712	090200	23312730	4110	4110	4110	4110	7
669	20230712	090100	23283960	4085	4095	4110	4085	877
670	20230712	090000	19695670	4110	4100	4110	4100	4661