KissMeData/140520/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	200900	203199695	2970	2970	2970	2970	4234
3	20230714	200800	203199695	2970	2970	2970	2970	0
4	20230714	200700	203199695	2970	2970	2970	2970	0
5	20230714	200600	203199695	2970	2970	2970	2970	0
6	20230714	200500	203199695	2970	2970	2970	2970	0
7	20230714	200400	203199695	2970	2970	2970	2970	0
8	20230714	200300	203199695	2970	2970	2970	2970	0
9	20230714	200200	203199695	2970	2970	2970	2970	0
10	20230714	200100	203199695	2970	2970	2970	2970	0
11	20230714	200000	203199695	2970	2970	2970	2970	0
12	20230714	195900	203199695	2970	2970	2970	2970	0
13	20230714	195800	203199695	2970	2970	2970	2970	0
14	20230714	195700	203199695	2970	2970	2970	2970	0
15	20230714	195600	203199695	2970	2970	2970	2970	0
16	20230714	195500	203199695	2970	2970	2970	2970	0
17	20230714	195400	203199695	2970	2970	2970	2970	0
18	20230714	195300	203199695	2970	2970	2970	2970	0
19	20230714	195200	203199695	2970	2970	2970	2970	0
20	20230714	195100	203199695	2970	2970	2970	2970	0
21	20230714	195000	203199695	2970	2970	2970	2970	0
22	20230714	194900	203199695	2970	2970	2970	2970	0
23	20230714	194800	203199695	2970	2970	2970	2970	0
24	20230714	194700	203199695	2970	2970	2970	2970	0
25	20230714	194600	203199695	2970	2970	2970	2970	0
26	20230714	194500	203199695	2970	2970	2970	2970	0
27	20230714	194400	203199695	2970	2970	2970	2970	0
28	20230714	194300	203199695	2970	2970	2970	2970	0
29	20230714	194200	203199695	2970	2970	2970	2970	0
30	20230714	194100	203199695	2970	2970	2970	2970	0
31	20230714	194000	203199695	2970	2970	2970	2970	0
32	20230714	193900	203199695	2970	2970	2970	2970	4234
33	20230714	193800	203199695	2970	2970	2970	2970	0
34	20230714	193700	203199695	2970	2970	2970	2970	0
35	20230714	193600	203199695	2970	2970	2970	2970	0
36	20230714	193500	203199695	2970	2970	2970	2970	0
37	20230714	193400	203199695	2970	2970	2970	2970	0
38	20230714	193300	203199695	2970	2970	2970	2970	0
39	20230714	193200	203199695	2970	2970	2970	2970	0
40	20230714	193100	203199695	2970	2970	2970	2970	0
41	20230714	193000	203199695	2970	2970	2970	2970	0
42	20230714	192900	203199695	2970	2970	2970	2970	0
43	20230714	192800	203199695	2970	2970	2970	2970	0
44	20230714	192700	203199695	2970	2970	2970	2970	0
45	20230714	192600	203199695	2970	2970	2970	2970	0
46	20230714	192500	203199695	2970	2970	2970	2970	0
47	20230714	192400	203199695	2970	2970	2970	2970	0
48	20230714	192300	203199695	2970	2970	2970	2970	0
49	20230714	192200	203199695	2970	2970	2970	2970	0
50	20230714	192100	203199695	2970	2970	2970	2970	0
51	20230714	192000	203199695	2970	2970	2970	2970	0
52	20230714	191900	203199695	2970	2970	2970	2970	0
53	20230714	191800	203199695	2970	2970	2970	2970	0
54	20230714	191700	203199695	2970	2970	2970	2970	0
55	20230714	191600	203199695	2970	2970	2970	2970	0
56	20230714	191500	203199695	2970	2970	2970	2970	0
57	20230714	191400	203199695	2970	2970	2970	2970	0
58	20230714	191300	203199695	2970	2970	2970	2970	0
59	20230714	191200	203199695	2970	2970	2970	2970	0
60	20230714	191100	203199695	2970	2970	2970	2970	0
61	20230714	191000	203199695	2970	2970	2970	2970	0
62	20230714	190900	203199695	2970	2970	2970	2970	4234
63	20230714	190800	203199695	2970	2970	2970	2970	0
64	20230714	190700	203199695	2970	2970	2970	2970	0
65	20230714	190600	203199695	2970	2970	2970	2970	0
66	20230714	190500	203199695	2970	2970	2970	2970	0
67	20230714	190400	203199695	2970	2970	2970	2970	0
68	20230714	190300	203199695	2970	2970	2970	2970	0
69	20230714	190200	203199695	2970	2970	2970	2970	0
70	20230714	190100	203199695	2970	2970	2970	2970	0
71	20230714	190000	203199695	2970	2970	2970	2970	0
72	20230714	185900	203199695	2970	2970	2970	2970	0
73	20230714	185800	203199695	2970	2970	2970	2970	0
74	20230714	185700	203199695	2970	2970	2970	2970	0
75	20230714	185600	203199695	2970	2970	2970	2970	0
76	20230714	185500	203199695	2970	2970	2970	2970	0
77	20230714	185400	203199695	2970	2970	2970	2970	0
78	20230714	185300	203199695	2970	2970	2970	2970	0
79	20230714	185200	203199695	2970	2970	2970	2970	0
80	20230714	185100	203199695	2970	2970	2970	2970	0
81	20230714	185000	203199695	2970	2970	2970	2970	0
82	20230714	184900	203199695	2970	2970	2970	2970	0
83	20230714	184800	203199695	2970	2970	2970	2970	0
84	20230714	184700	203199695	2970	2970	2970	2970	0
85	20230714	184600	203199695	2970	2970	2970	2970	0
86	20230714	184500	203199695	2970	2970	2970	2970	0
87	20230714	184400	203199695	2970	2970	2970	2970	0
88	20230714	184300	203199695	2970	2970	2970	2970	0
89	20230714	184200	203199695	2970	2970	2970	2970	0
90	20230714	184100	203199695	2970	2970	2970	2970	0
91	20230714	184000	203199695	2970	2970	2970	2970	0
92	20230714	183900	203199695	2970	2970	2970	2970	4234
93	20230714	183800	203199695	2970	2970	2970	2970	0
94	20230714	183700	203199695	2970	2970	2970	2970	0
95	20230714	183600	203199695	2970	2970	2970	2970	0
96	20230714	183500	203199695	2970	2970	2970	2970	0
97	20230714	183400	203199695	2970	2970	2970	2970	0
98	20230714	183300	203199695	2970	2970	2970	2970	0
99	20230714	183200	203199695	2970	2970	2970	2970	0
100	20230714	183100	203199695	2970	2970	2970	2970	0
101	20230714	183000	203199695	2970	2970	2970	2970	0
102	20230714	182900	203199695	2970	2970	2970	2970	0
103	20230714	182800	203199695	2970	2970	2970	2970	0
104	20230714	182700	203199695	2970	2970	2970	2970	0
105	20230714	182600	203199695	2970	2970	2970	2970	0
106	20230714	182500	203199695	2970	2970	2970	2970	0
107	20230714	182400	203199695	2970	2970	2970	2970	0
108	20230714	182300	203199695	2970	2970	2970	2970	0
109	20230714	182200	203199695	2970	2970	2970	2970	0
110	20230714	182100	203199695	2970	2970	2970	2970	0
111	20230714	182000	203199695	2970	2970	2970	2970	0
112	20230714	181900	203199695	2970	2970	2970	2970	0
113	20230714	181800	203199695	2970	2970	2970	2970	0
114	20230714	181700	203199695	2970	2970	2970	2970	0
115	20230714	181600	203199695	2970	2970	2970	2970	0
116	20230714	181500	203199695	2970	2970	2970	2970	0
117	20230714	181400	203199695	2970	2970	2970	2970	0
118	20230714	181300	203199695	2970	2970	2970	2970	0
119	20230714	181200	203199695	2970	2970	2970	2970	0
120	20230714	181100	203199695	2970	2970	2970	2970	0
121	20230714	181000	203199695	2970	2970	2970	2970	0
122	20230714	180900	203199695	2970	2970	2970	2970	4234
123	20230714	180800	203199695	2970	2970	2970	2970	0
124	20230714	180700	203199695	2970	2970	2970	2970	0
125	20230714	180600	203199695	2970	2970	2970	2970	0
126	20230714	180500	203199695	2970	2970	2970	2970	0
127	20230714	180400	203199695	2970	2970	2970	2970	0
128	20230714	180300	203199695	2970	2970	2970	2970	0
129	20230714	180200	203199695	2970	2970	2970	2970	0
130	20230714	180100	203199695	2970	2970	2970	2970	0
131	20230714	180000	203199695	2970	2970	2970	2970	0
132	20230714	175900	203199695	2970	2970	2970	2970	0
133	20230714	175800	203199695	2970	2970	2970	2970	0
134	20230714	175700	203199695	2970	2970	2970	2970	0
135	20230714	175600	203199695	2970	2970	2970	2970	0
136	20230714	175500	203199695	2970	2970	2970	2970	0
137	20230714	175400	203199695	2970	2970	2970	2970	0
138	20230714	175300	203199695	2970	2970	2970	2970	0
139	20230714	175200	203199695	2970	2970	2970	2970	0
140	20230714	175100	203199695	2970	2970	2970	2970	0
141	20230714	175000	203199695	2970	2970	2970	2970	0
142	20230714	174900	203199695	2970	2970	2970	2970	0
143	20230714	174800	203199695	2970	2970	2970	2970	0
144	20230714	174700	203199695	2970	2970	2970	2970	0
145	20230714	174600	203199695	2970	2970	2970	2970	0
146	20230714	174500	203199695	2970	2970	2970	2970	0
147	20230714	174400	203199695	2970	2970	2970	2970	0
148	20230714	174300	203199695	2970	2970	2970	2970	0
149	20230714	174200	203199695	2970	2970	2970	2970	0
150	20230714	174100	203199695	2970	2970	2970	2970	0
151	20230714	174000	203199695	2970	2970	2970	2970	0
152	20230714	173900	203199695	2970	2970	2970	2970	4234
153	20230714	173800	203199695	2970	2970	2970	2970	0
154	20230714	173700	203199695	2970	2970	2970	2970	0
155	20230714	173600	203199695	2970	2970	2970	2970	0
156	20230714	173500	203199695	2970	2970	2970	2970	0
157	20230714	173400	203199695	2970	2970	2970	2970	0
158	20230714	173300	203199695	2970	2970	2970	2970	0
159	20230714	173200	203199695	2970	2970	2970	2970	0
160	20230714	173100	203199695	2970	2970	2970	2970	0
161	20230714	173000	203199695	2970	2970	2970	2970	0
162	20230714	172900	203199695	2970	2970	2970	2970	0
163	20230714	172800	203199695	2970	2970	2970	2970	0
164	20230714	172700	203199695	2970	2970	2970	2970	0
165	20230714	172600	203199695	2970	2970	2970	2970	0
166	20230714	172500	203199695	2970	2970	2970	2970	0
167	20230714	172400	203199695	2970	2970	2970	2970	0
168	20230714	172300	203199695	2970	2970	2970	2970	0
169	20230714	172200	203199695	2970	2970	2970	2970	0
170	20230714	172100	203199695	2970	2970	2970	2970	0
171	20230714	172000	203199695	2970	2970	2970	2970	0
172	20230714	171900	203199695	2970	2970	2970	2970	0
173	20230714	171800	203199695	2970	2970	2970	2970	0
174	20230714	171700	203199695	2970	2970	2970	2970	0
175	20230714	171600	203199695	2970	2970	2970	2970	0
176	20230714	171500	203199695	2970	2970	2970	2970	0
177	20230714	171400	203199695	2970	2970	2970	2970	0
178	20230714	171300	203199695	2970	2970	2970	2970	0
179	20230714	171200	203199695	2970	2970	2970	2970	0
180	20230714	171100	203199695	2970	2970	2970	2970	0
181	20230714	171000	203199695	2970	2970	2970	2970	0
182	20230714	170900	203199695	2970	2970	2970	2970	4234
183	20230714	170800	203199695	2970	2970	2970	2970	0
184	20230714	170700	203199695	2970	2970	2970	2970	0
185	20230714	170600	203199695	2970	2970	2970	2970	0
186	20230714	170500	203199695	2970	2970	2970	2970	0
187	20230714	170400	203199695	2970	2970	2970	2970	0
188	20230714	170300	203199695	2970	2970	2970	2970	0
189	20230714	170200	203199695	2970	2970	2970	2970	0
190	20230714	170100	203199695	2970	2970	2970	2970	0
191	20230714	170000	203199695	2970	2970	2970	2970	0
192	20230714	165900	203199695	2970	2970	2970	2970	0
193	20230714	165800	203199695	2970	2970	2970	2970	0
194	20230714	165700	203199695	2970	2970	2970	2970	0
195	20230714	165600	203199695	2970	2970	2970	2970	0
196	20230714	165500	203199695	2970	2970	2970	2970	0
197	20230714	165400	203199695	2970	2970	2970	2970	0
198	20230714	165300	203199695	2970	2970	2970	2970	0
199	20230714	165200	203199695	2970	2970	2970	2970	0
200	20230714	165100	203199695	2970	2970	2970	2970	0
201	20230714	165000	203199695	2970	2970	2970	2970	0
202	20230714	164900	203199695	2970	2970	2970	2970	0
203	20230714	164800	203199695	2970	2970	2970	2970	0
204	20230714	164700	203199695	2970	2970	2970	2970	0
205	20230714	164600	203199695	2970	2970	2970	2970	0
206	20230714	164500	203199695	2970	2970	2970	2970	0
207	20230714	164400	203199695	2970	2970	2970	2970	0
208	20230714	164300	203199695	2970	2970	2970	2970	0
209	20230714	164200	203199695	2970	2970	2970	2970	0
210	20230714	164100	203199695	2970	2970	2970	2970	0
211	20230714	164000	203199695	2970	2970	2970	2970	0
212	20230714	163900	203199695	2970	2970	2970	2970	4234
213	20230714	163800	203199695	2970	2970	2970	2970	0
214	20230714	163700	203199695	2970	2970	2970	2970	0
215	20230714	163600	203199695	2970	2970	2970	2970	0
216	20230714	163500	203199695	2970	2970	2970	2970	0
217	20230714	163400	203199695	2970	2970	2970	2970	0
218	20230714	163300	203199695	2970	2970	2970	2970	0
219	20230714	163200	203199695	2970	2970	2970	2970	0
220	20230714	163100	203199695	2970	2970	2970	2970	0
221	20230714	163000	203199695	2970	2970	2970	2970	0
222	20230714	162900	203199695	2970	2970	2970	2970	0
223	20230714	162800	203199695	2970	2970	2970	2970	0
224	20230714	162700	203199695	2970	2970	2970	2970	0
225	20230714	162600	203199695	2970	2970	2970	2970	0
226	20230714	162500	203199695	2970	2970	2970	2970	0
227	20230714	162400	203199695	2970	2970	2970	2970	0
228	20230714	162300	203199695	2970	2970	2970	2970	0
229	20230714	162200	203199695	2970	2970	2970	2970	0
230	20230714	162100	203199695	2970	2970	2970	2970	0
231	20230714	162000	203199695	2970	2970	2970	2970	0
232	20230714	161900	203199695	2970	2970	2970	2970	0
233	20230714	161800	203199695	2970	2970	2970	2970	0
234	20230714	161700	203199695	2970	2970	2970	2970	0
235	20230714	161600	203199695	2970	2970	2970	2970	0
236	20230714	161500	203199695	2970	2970	2970	2970	0
237	20230714	161400	203199695	2970	2970	2970	2970	0
238	20230714	161300	203199695	2970	2970	2970	2970	0
239	20230714	161200	203199695	2970	2970	2970	2970	0
240	20230714	161100	203199695	2970	2970	2970	2970	0
241	20230714	161000	203199695	2970	2970	2970	2970	0
242	20230714	160900	203199695	2970	2970	2970	2970	4234
243	20230714	160800	203199695	2970	2970	2970	2970	0
244	20230714	160700	203199695	2970	2970	2970	2970	0
245	20230714	160600	203199695	2970	2970	2970	2970	0
246	20230714	160500	203199695	2970	2970	2970	2970	0
247	20230714	160400	203199695	2970	2970	2970	2970	0
248	20230714	160300	203199695	2970	2970	2970	2970	0
249	20230714	160200	203199695	2970	2970	2970	2970	0
250	20230714	160100	203199695	2970	2970	2970	2970	0
251	20230714	160000	203199695	2970	2970	2970	2970	0
252	20230714	155900	203199695	2970	2970	2970	2970	0
253	20230714	155800	203199695	2970	2970	2970	2970	0
254	20230714	155700	203199695	2970	2970	2970	2970	0
255	20230714	155600	203199695	2970	2970	2970	2970	0
256	20230714	155500	203199695	2970	2970	2970	2970	0
257	20230714	155400	203199695	2970	2970	2970	2970	0
258	20230714	155300	203199695	2970	2970	2970	2970	0
259	20230714	155200	203199695	2970	2970	2970	2970	0
260	20230714	155100	203199695	2970	2970	2970	2970	0
261	20230714	155000	203199695	2970	2970	2970	2970	0
262	20230714	154900	203199695	2970	2970	2970	2970	0
263	20230714	154800	203199695	2970	2970	2970	2970	0
264	20230714	154700	203199695	2970	2970	2970	2970	0
265	20230714	154600	203199695	2970	2970	2970	2970	0
266	20230714	154500	203199695	2970	2970	2970	2970	0
267	20230714	154400	203199695	2970	2970	2970	2970	0
268	20230714	154300	203199695	2970	2970	2970	2970	0
269	20230714	154200	203199695	2970	2970	2970	2970	0
270	20230714	154100	203199695	2970	2970	2970	2970	0
271	20230714	154000	203199695	2970	2970	2970	2970	0
272	20230714	153900	203199695	2970	2970	2970	2970	4234
273	20230714	153800	203199695	2970	2970	2970	2970	0
274	20230714	153700	203199695	2970	2970	2970	2970	0
275	20230714	153600	203199695	2970	2970	2970	2970	0
276	20230714	153500	203199695	2970	2970	2970	2970	0
277	20230714	153400	203199695	2970	2970	2970	2970	0
278	20230714	153300	203199695	2970	2970	2970	2970	0
279	20230714	153200	203199695	2970	2970	2970	2970	0
280	20230714	153100	203199695	2970	2970	2970	2970	0
281	20230714	153000	203199695	2970	2970	2970	2970	4234
282	20230714	152900	190624715	2970	2970	2970	2970	0
283	20230714	152800	190624715	2970	2970	2970	2970	0
284	20230714	152700	190624715	2970	2970	2970	2970	0
285	20230714	152600	190624715	2970	2970	2970	2970	0
286	20230714	152500	190624715	2970	2970	2970	2970	0
287	20230714	152400	190624715	2970	2970	2970	2970	0
288	20230714	152300	190624715	2970	2970	2970	2970	0
289	20230714	152200	190624715	2970	2970	2970	2970	0
290	20230714	152100	190624715	2970	2970	2970	2970	0
291	20230714	152000	190624715	2970	2970	2970	2970	0
292	20230714	151900	190624715	2970	2970	2970	2970	0
293	20230714	151800	190624715	2970	2970	2970	2970	0
294	20230714	151700	190624715	2970	2960	2970	2960	1037
295	20230714	151600	187548345	2960	2960	2960	2960	0
296	20230714	151500	187548345	2960	2960	2960	2960	3
297	20230714	151400	187539465	2960	2960	2960	2960	1
298	20230714	151300	187536505	2960	2960	2960	2960	13
299	20230714	151200	187498025	2960	2960	2960	2960	0
300	20230714	151100	187498025	2960	2960	2960	2960	0
301	20230714	151000	187498025	2960	2960	2960	2960	0
302	20230714	150900	187498025	2960	2960	2960	2960	4
303	20230714	150800	187486185	2960	2960	2960	2960	341
304	20230714	150700	186476825	2960	2960	2960	2960	1
305	20230714	150600	186473865	2960	2960	2960	2960	0
306	20230714	150500	186473865	2960	2950	2960	2950	920
307	20230714	150400	183751225	2935	2935	2935	2935	0
308	20230714	150300	183751225	2935	2935	2935	2935	0
309	20230714	150200	183751225	2935	2935	2935	2935	0
310	20230714	150100	183751225	2935	2935	2935	2935	0
311	20230714	150000	183751225	2935	2935	2935	2935	0
312	20230714	145900	183751225	2935	2935	2935	2935	0
313	20230714	145800	183751225	2935	2935	2935	2935	0
314	20230714	145700	183751225	2935	2935	2935	2935	0
315	20230714	145600	183751225	2935	2935	2935	2935	0
316	20230714	145500	183751225	2935	2935	2935	2935	0
317	20230714	145400	183751225	2935	2935	2935	2935	0
318	20230714	145300	183751225	2935	2935	2935	2935	0
319	20230714	145200	183751225	2935	2935	2935	2935	0
320	20230714	145100	183751225	2935	2935	2935	2935	0
321	20230714	145000	183751225	2935	2935	2935	2935	0
322	20230714	144900	183751225	2935	2935	2935	2935	0
323	20230714	144800	183751225	2935	2935	2935	2935	0
324	20230714	144700	183751225	2935	2935	2935	2935	0
325	20230714	144600	183751225	2935	2935	2935	2935	0
326	20230714	144500	183751225	2935	2935	2935	2935	16
327	20230714	144400	183704265	2950	2950	2950	2950	0
328	20230714	144300	183704265	2950	2950	2950	2950	34
329	20230714	144200	183603965	2935	2935	2935	2935	40
330	20230714	144100	183486565	2935	2935	2935	2935	26
331	20230714	144000	183410255	2935	2935	2935	2935	0
332	20230714	143900	183410255	2935	2935	2935	2935	0
333	20230714	143800	183410255	2935	2935	2935	2935	0
334	20230714	143700	183410255	2935	2935	2935	2935	157
335	20230714	143600	182949460	2935	2935	2935	2935	0
336	20230714	143500	182949460	2935	2930	2935	2920	966
337	20230714	143400	180123470	2930	2930	2930	2930	0
338	20230714	143300	180123470	2930	2930	2930	2930	545
339	20230714	143200	178526620	2930	2930	2930	2930	15
340	20230714	143100	178482670	2930	2930	2930	2930	1126
341	20230714	143000	175183490	2935	2935	2935	2935	16
342	20230714	142900	175136530	2935	2945	2945	2935	2758
343	20230714	142800	167033490	2950	2950	2950	2950	0
344	20230714	142700	167033490	2950	2950	2950	2950	0
345	20230714	142600	167033490	2950	2950	2950	2950	20
346	20230714	142500	166974490	2945	2945	2945	2945	0
347	20230714	142400	166974490	2945	2945	2945	2945	0
348	20230714	142300	166974490	2945	2945	2945	2945	0
349	20230714	142200	166974490	2945	2945	2945	2945	5
350	20230714	142100	166959765	2940	2940	2940	2940	0
351	20230714	142000	166959765	2940	2940	2940	2940	0
352	20230714	141900	166959765	2940	2940	2940	2940	500
353	20230714	141800	165489765	2950	2950	2950	2950	47
354	20230714	141700	165351115	2950	2950	2950	2950	0
355	20230714	141600	165351115	2950	2950	2950	2950	2
356	20230714	141500	165345215	2945	2945	2945	2945	0
357	20230714	141400	165345215	2945	2945	2945	2945	11
358	20230714	141300	165312820	2945	2945	2945	2945	0
359	20230714	141200	165312820	2945	2945	2945	2945	0
360	20230714	141100	165312820	2945	2945	2945	2945	0
361	20230714	141000	165312820	2945	2945	2945	2945	0
362	20230714	140900	165312820	2945	2945	2945	2945	0
363	20230714	140800	165312820	2945	2945	2945	2945	0
364	20230714	140700	165312820	2945	2945	2945	2945	0
365	20230714	140600	165312820	2945	2945	2945	2945	0
366	20230714	140500	165312820	2945	2945	2945	2945	30
367	20230714	140400	165224470	2950	2950	2950	2950	0
368	20230714	140300	165224470	2950	2950	2950	2950	0
369	20230714	140200	165224470	2950	2950	2950	2950	312
370	20230714	140100	164304070	2955	2955	2955	2955	0
371	20230714	140000	164304070	2955	2955	2955	2955	0
372	20230714	135900	164304070	2955	2955	2955	2955	0
373	20230714	135800	164304070	2955	2955	2955	2955	0
374	20230714	135700	164304070	2955	2955	2955	2955	0
375	20230714	135600	164304070	2955	2955	2955	2955	0
376	20230714	135500	164304070	2955	2955	2955	2955	0
377	20230714	135400	164304070	2955	2955	2955	2955	0
378	20230714	135300	164304070	2955	2955	2955	2955	61
379	20230714	135200	164123815	2955	2955	2955	2955	0
380	20230714	135100	164123815	2955	2955	2955	2955	0
381	20230714	135000	164123815	2955	2955	2955	2955	0
382	20230714	134900	164123815	2955	2955	2955	2955	0
383	20230714	134800	164123815	2955	2955	2955	2955	39
384	20230714	134700	164008570	2955	2955	2955	2955	0
385	20230714	134600	164008570	2955	2955	2955	2955	0
386	20230714	134500	164008570	2955	2955	2955	2955	162
387	20230714	134400	163529860	2950	2950	2950	2950	2
388	20230714	134300	163523960	2950	2945	2950	2945	221
389	20230714	134200	162872165	2945	2945	2945	2945	10
390	20230714	134100	162842715	2945	2945	2945	2945	0
391	20230714	134000	162842715	2945	2945	2945	2945	0
392	20230714	133900	162842715	2945	2945	2945	2945	0
393	20230714	133800	162842715	2945	2945	2945	2945	286
394	20230714	133700	162000445	2945	2945	2945	2945	0
395	20230714	133600	162000445	2945	2945	2945	2945	1
396	20230714	133500	161997500	2940	2940	2940	2940	0
397	20230714	133400	161997500	2940	2940	2940	2940	0
398	20230714	133300	161997500	2940	2945	2945	2940	547
399	20230714	133200	160389295	2940	2940	2940	2940	0
400	20230714	133100	160389295	2940	2940	2940	2940	0
401	20230714	133000	160389295	2940	2940	2940	2940	0
402	20230714	132900	160389295	2940	2940	2940	2940	0
403	20230714	132800	160389295	2940	2940	2940	2940	0
404	20230714	132700	160389295	2940	2940	2940	2940	0
405	20230714	132600	160389295	2940	2940	2940	2940	0
406	20230714	132500	160389295	2940	2940	2940	2940	0
407	20230714	132400	160389295	2940	2940	2940	2940	0
408	20230714	132300	160389295	2940	2940	2940	2940	0
409	20230714	132200	160389295	2940	2940	2940	2940	10
410	20230714	132100	160359895	2940	2940	2940	2940	0
411	20230714	132000	160359895	2940	2945	2945	2940	105
412	20230714	131900	160051140	2950	2950	2950	2950	0
413	20230714	131800	160051140	2950	2950	2950	2950	0
414	20230714	131700	160051140	2950	2950	2950	2950	0
415	20230714	131600	160051140	2950	2950	2950	2950	0
416	20230714	131500	160051140	2950	2950	2950	2950	0
417	20230714	131400	160051140	2950	2950	2950	2950	0
418	20230714	131300	160051140	2950	2950	2950	2950	0
419	20230714	131200	160051140	2950	2950	2950	2950	1
420	20230714	131100	160048190	2950	2950	2950	2950	0
421	20230714	131000	160048190	2950	2950	2950	2950	1000
422	20230714	130900	157098190	2945	2945	2945	2945	105
423	20230714	130800	156788965	2945	2945	2945	2945	0
424	20230714	130700	156788965	2945	2945	2945	2945	1
425	20230714	130600	156786020	2945	2945	2945	2945	7
426	20230714	130500	156765405	2945	2945	2945	2945	0
427	20230714	130400	156765405	2945	2945	2945	2945	4
428	20230714	130300	156753625	2945	2945	2945	2945	0
429	20230714	130200	156753625	2945	2945	2945	2945	2
430	20230714	130100	156747735	2945	2945	2945	2945	0
431	20230714	130000	156747735	2945	2945	2945	2945	0
432	20230714	125900	156747735	2945	2945	2945	2945	0
433	20230714	125800	156747735	2945	2945	2945	2945	3
434	20230714	125700	156738900	2945	2945	2945	2945	5
435	20230714	125600	156724175	2945	2945	2945	2945	22
436	20230714	125500	156659385	2945	2945	2945	2945	60
437	20230714	125400	156482685	2935	2940	2940	2935	5000
438	20230714	125300	141803060	2940	2940	2940	2940	256
439	20230714	125200	141050420	2945	2945	2945	2945	1
440	20230714	125100	141047475	2945	2945	2945	2945	0
441	20230714	125000	141047475	2945	2945	2945	2945	0
442	20230714	124900	141047475	2945	2945	2945	2945	0
443	20230714	124800	141047475	2945	2945	2945	2945	2295
444	20230714	124700	134288700	2950	2955	2955	2950	66
445	20230714	124600	134093950	2955	2955	2955	2955	0
446	20230714	124500	134093950	2955	2955	2955	2955	8
447	20230714	124400	134070310	2950	2955	2955	2950	1034
448	20230714	124300	131019805	2955	2955	2955	2955	0
449	20230714	124200	131019805	2955	2955	2955	2955	0
450	20230714	124100	131019805	2955	2955	2955	2955	0
451	20230714	124000	131019805	2955	2955	2955	2955	1
452	20230714	123900	131016850	2955	2955	2955	2955	99
453	20230714	123800	130724305	2955	2955	2955	2955	0
454	20230714	123700	130724305	2955	2955	2955	2955	0
455	20230714	123600	130724305	2955	2955	2955	2955	0
456	20230714	123500	130724305	2955	2955	2955	2955	0
457	20230714	123400	130724305	2955	2955	2955	2955	0
458	20230714	123300	130724305	2955	2955	2955	2955	0
459	20230714	123200	130724305	2955	2955	2955	2955	0
460	20230714	123100	130724305	2955	2955	2955	2955	0
461	20230714	123000	130724305	2955	2955	2955	2955	0
462	20230714	122900	130724305	2955	2955	2955	2955	0
463	20230714	122800	130724305	2955	2955	2955	2955	0
464	20230714	122700	130724305	2955	2955	2955	2955	0
465	20230714	122600	130724305	2955	2955	2955	2955	0
466	20230714	122500	130724305	2955	2955	2955	2955	0
467	20230714	122400	130724305	2955	2955	2955	2955	0
468	20230714	122300	130724305	2955	2955	2955	2955	0
469	20230714	122200	130724305	2955	2955	2955	2955	0
470	20230714	122100	130724305	2955	2955	2955	2955	184
471	20230714	122000	130180585	2950	2950	2950	2950	0
472	20230714	121900	130180585	2950	2950	2950	2950	835
473	20230714	121800	127717335	2955	2955	2955	2955	2
474	20230714	121700	127711425	2955	2955	2955	2955	1
475	20230714	121600	127708470	2955	2955	2955	2955	0
476	20230714	121500	127708470	2955	2955	2955	2955	0
477	20230714	121400	127708470	2955	2955	2955	2955	2
478	20230714	121300	127702560	2955	2955	2955	2955	3
479	20230714	121200	127693695	2955	2955	2955	2955	180
480	20230714	121100	127161795	2955	2955	2955	2955	2
481	20230714	121000	127155885	2955	2955	2955	2955	1189
482	20230714	120900	123642390	2960	2960	2960	2960	0
483	20230714	120800	123642390	2960	2960	2960	2960	16
484	20230714	120700	123595030	2965	2965	2965	2965	0
485	20230714	120600	123595030	2965	2965	2965	2965	1
486	20230714	120500	123592065	2965	2965	2965	2965	0
487	20230714	120400	123592065	2965	2965	2965	2965	0
488	20230714	120300	123592065	2965	2965	2965	2965	0
489	20230714	120200	123592065	2965	2965	2965	2965	0
490	20230714	120100	123592065	2965	2965	2965	2965	0
491	20230714	120000	123592065	2965	2965	2965	2965	0
492	20230714	115900	123592065	2965	2965	2965	2965	0
493	20230714	115800	123592065	2965	2965	2965	2965	0
494	20230714	115700	123592065	2965	2965	2965	2965	0
495	20230714	115600	123592065	2965	2965	2965	2965	0
496	20230714	115500	123592065	2965	2965	2965	2965	0
497	20230714	115400	123592065	2965	2965	2965	2965	0
498	20230714	115300	123592065	2965	2965	2965	2965	0
499	20230714	115200	123592065	2965	2965	2965	2965	5
500	20230714	115100	123577240	2955	2955	2955	2955	0
501	20230714	115000	123577240	2955	2955	2955	2955	0
502	20230714	114900	123577240	2955	2955	2955	2955	0
503	20230714	114800	123577240	2955	2955	2955	2955	0
504	20230714	114700	123577240	2955	2955	2955	2955	0
505	20230714	114600	123577240	2955	2955	2955	2955	0
506	20230714	114500	123577240	2955	2955	2955	2955	0
507	20230714	114400	123577240	2955	2955	2955	2955	0
508	20230714	114300	123577240	2955	2955	2955	2955	0
509	20230714	114200	123577240	2955	2955	2955	2955	0
510	20230714	114100	123577240	2955	2955	2955	2955	0
511	20230714	114000	123577240	2955	2955	2955	2955	0
512	20230714	113900	123577240	2955	2955	2955	2955	0
513	20230714	113800	123577240	2955	2960	2960	2955	59
514	20230714	113700	123402845	2955	2955	2955	2955	16
515	20230714	113600	123355565	2965	2965	2965	2965	0
516	20230714	113500	123355565	2965	2965	2965	2965	82
517	20230714	113400	123112435	2960	2960	2960	2960	0
518	20230714	113300	123112435	2960	2960	2960	2960	0
519	20230714	113200	123112435	2960	2960	2960	2960	30
520	20230714	113100	123023635	2955	2955	2955	2955	0
521	20230714	113000	123023635	2955	2955	2955	2955	0
522	20230714	112900	123023635	2955	2955	2955	2955	2000
523	20230714	112800	117113635	2955	2955	2955	2955	0
524	20230714	112700	117113635	2955	2955	2955	2955	0
525	20230714	112600	117113635	2955	2955	2955	2955	0
526	20230714	112500	117113635	2955	2955	2955	2955	0
527	20230714	112400	117113635	2955	2955	2955	2955	17
528	20230714	112300	117063400	2965	2965	2965	2965	0
529	20230714	112200	117063400	2965	2965	2965	2965	50
530	20230714	112100	116915150	2960	2960	2960	2960	0
531	20230714	112000	116915150	2960	2960	2960	2960	189
532	20230714	111900	116355710	2960	2960	2960	2960	0
533	20230714	111800	116355710	2960	2960	2960	2960	0
534	20230714	111700	116355710	2960	2960	2960	2960	0
535	20230714	111600	116355710	2960	2960	2960	2960	0
536	20230714	111500	116355710	2960	2960	2960	2960	0
537	20230714	111400	116355710	2960	2960	2960	2960	0
538	20230714	111300	116355710	2960	2960	2960	2960	0
539	20230714	111200	116355710	2960	2960	2960	2960	0
540	20230714	111100	116355710	2960	2960	2960	2960	0
541	20230714	111000	116355710	2960	2960	2960	2960	0
542	20230714	110900	116355710	2960	2960	2960	2960	990
543	20230714	110800	113425310	2965	2965	2965	2965	50
544	20230714	110700	113277060	2970	2970	2970	2970	34
545	20230714	110600	113176080	2970	2970	2970	2970	0
546	20230714	110500	113176080	2970	2970	2970	2970	0
547	20230714	110400	113176080	2970	2970	2970	2970	10
548	20230714	110300	113146380	2970	2970	2970	2970	0
549	20230714	110200	113146380	2970	2970	2970	2970	0
550	20230714	110100	113146380	2970	2970	2970	2970	0
551	20230714	110000	113146380	2970	2970	2970	2970	0
552	20230714	105900	113146380	2970	2970	2970	2970	0
553	20230714	105800	113146380	2970	2970	2970	2970	0
554	20230714	105700	113146380	2970	2970	2970	2970	0
555	20230714	105600	113146380	2970	2970	2970	2970	0
556	20230714	105500	113146380	2970	2970	2970	2970	0
557	20230714	105400	113146380	2970	2970	2970	2970	0
558	20230714	105300	113146380	2970	2970	2970	2970	0
559	20230714	105200	113146380	2970	2970	2970	2970	0
560	20230714	105100	113146380	2970	2970	2970	2970	0
561	20230714	105000	113146380	2970	2970	2970	2970	88
562	20230714	104900	112885020	2970	2970	2970	2970	0
563	20230714	104800	112885020	2970	2970	2970	2970	0
564	20230714	104700	112885020	2970	2970	2970	2970	0
565	20230714	104600	112885020	2970	2970	2970	2970	73
566	20230714	104500	112668210	2970	2970	2970	2970	0
567	20230714	104400	112668210	2970	2970	2970	2970	0
568	20230714	104300	112668210	2970	2970	2970	2970	0
569	20230714	104200	112668210	2970	2965	2970	2965	6
570	20230714	104100	112650415	2955	2955	2955	2955	50
571	20230714	104000	112502665	2955	2955	2955	2955	0
572	20230714	103900	112502665	2955	2955	2955	2955	76
573	20230714	103800	112278085	2955	2955	2955	2955	20
574	20230714	103700	112218985	2950	2950	2950	2950	100
575	20230714	103600	111923985	2950	2965	2965	2950	1100
576	20230714	103500	108675635	2965	2965	2965	2965	73
577	20230714	103400	108459190	2965	2965	2965	2965	0
578	20230714	103300	108459190	2965	2965	2965	2965	2
579	20230714	103200	108453260	2960	2960	2960	2960	85
580	20230714	103100	108201660	2960	2960	2960	2960	5
581	20230714	103000	108186860	2955	2955	2955	2955	0
582	20230714	102900	108186860	2955	2955	2955	2955	0
583	20230714	102800	108186860	2955	2955	2955	2955	0
584	20230714	102700	108186860	2955	2955	2955	2955	750
585	20230714	102600	105970610	2955	2955	2955	2955	0
586	20230714	102500	105970610	2955	2955	2955	2955	200
587	20230714	102400	105379610	2955	2955	2955	2955	0
588	20230714	102300	105379610	2955	2955	2955	2955	0
589	20230714	102200	105379610	2955	2955	2955	2955	0
590	20230714	102100	105379610	2955	2955	2955	2955	0
591	20230714	102000	105379610	2955	2955	2955	2955	0
592	20230714	101900	105379610	2955	2955	2955	2955	5
593	20230714	101800	105364835	2950	2950	2950	2950	0
594	20230714	101700	105364835	2950	2950	2950	2950	0
595	20230714	101600	105364835	2950	2950	2950	2950	0
596	20230714	101500	105364835	2950	2950	2950	2950	0
597	20230714	101400	105364835	2950	2950	2950	2950	90
598	20230714	101300	105099335	2950	2950	2950	2950	0
599	20230714	101200	105099335	2950	2950	2950	2950	1035
600	20230714	101100	102046085	2950	2950	2950	2950	0
601	20230714	101000	102046085	2950	2950	2950	2950	20
602	20230714	100900	101987085	2950	2950	2950	2950	0
603	20230714	100800	101987085	2950	2950	2950	2950	0
604	20230714	100700	101987085	2950	2950	2950	2950	0
605	20230714	100600	101987085	2950	2950	2950	2950	0
606	20230714	100500	101987085	2950	2950	2950	2950	0
607	20230714	100400	101987085	2950	2950	2950	2950	6
608	20230714	100300	101969385	2950	2950	2950	2950	0
609	20230714	100200	101969385	2950	2950	2950	2950	2409
610	20230714	100100	94862835	2950	2950	2950	2950	14
611	20230714	100000	94821535	2950	2950	2950	2950	0
612	20230714	095900	94821535	2950	2950	2950	2950	0
613	20230714	095800	94821535	2950	2950	2950	2950	0
614	20230714	095700	94821535	2950	2950	2950	2950	67
615	20230714	095600	94623885	2950	2950	2950	2950	0
616	20230714	095500	94623885	2950	2950	2950	2950	0
617	20230714	095400	94623885	2950	2955	2965	2950	385
618	20230714	095300	93487475	2960	2960	2960	2960	575
619	20230714	095200	91785475	2960	2960	2960	2960	34
620	20230714	095100	91684835	2960	2960	2960	2960	172
621	20230714	095000	91175715	2950	2950	2950	2950	0
622	20230714	094900	91175715	2950	2950	2950	2950	199
623	20230714	094800	90588665	2950	2950	2950	2950	0
624	20230714	094700	90588665	2950	2950	2950	2950	0
625	20230714	094600	90588665	2950	2950	2950	2950	0
626	20230714	094500	90588665	2950	2950	2950	2950	104
627	20230714	094400	90281865	2950	2950	2950	2950	0
628	20230714	094300	90281865	2950	2950	2950	2950	0
629	20230714	094200	90281865	2950	2950	2950	2950	149
630	20230714	094100	89842315	2950	2955	2955	2950	46
631	20230714	094000	89706600	2955	2960	2960	2955	2835
632	20230714	093900	81315910	2965	2965	2965	2965	0
633	20230714	093800	81315910	2965	2965	2965	2965	1898
634	20230714	093700	75688340	2970	2970	2970	2970	1
635	20230714	093600	75685370	2975	2975	2975	2975	0
636	20230714	093500	75685370	2975	2975	2975	2975	0
637	20230714	093400	75685370	2975	2975	2975	2975	5
638	20230714	093300	75670495	2965	2965	2965	2965	0
639	20230714	093200	75670495	2965	2975	2975	2965	127
640	20230714	093100	75293000	2975	2970	2975	2970	47
641	20230714	093000	75153360	2960	2960	2960	2960	0
642	20230714	092900	75153360	2960	2960	2960	2960	0
643	20230714	092800	75153360	2960	2965	2965	2960	660
644	20230714	092700	73198025	2975	2975	2975	2975	0
645	20230714	092600	73198025	2975	2975	2975	2975	0
646	20230714	092500	73198025	2975	2975	2975	2975	0
647	20230714	092400	73198025	2975	2975	2975	2975	0
648	20230714	092300	73198025	2975	2975	2975	2975	0
649	20230714	092200	73198025	2975	2975	2975	2975	0
650	20230714	092100	73198025	2975	2975	2975	2975	5
651	20230714	092000	73183150	2960	2960	2960	2960	917
652	20230714	091900	70468830	2960	2960	2960	2960	0
653	20230714	091800	70468830	2960	2965	2965	2960	1354
654	20230714	091700	66459425	2960	2965	2965	2960	1142
655	20230714	091600	63074790	2970	2970	2970	2970	0
656	20230714	091500	63074790	2970	2970	2970	2970	4
657	20230714	091400	63062910	2975	2975	2975	2975	1
658	20230714	091300	63059935	2975	2975	2975	2975	4
659	20230714	091200	63048035	2975	2975	2975	2975	0
660	20230714	091100	63048035	2975	2975	2975	2975	0
661	20230714	091000	63048035	2975	2975	2975	2975	0
662	20230714	090900	63048035	2975	2975	2975	2975	5
663	20230714	090800	63033160	2955	2955	2955	2955	77
664	20230714	090700	62805625	2945	2950	2950	2945	1403
665	20230714	090600	58669970	2950	2980	2980	2950	11
666	20230714	090500	58637430	2965	2960	2965	2950	14107
667	20230714	090400	16977335	2960	2970	2970	2960	3000
668	20230714	090300	8088115	2970	2995	2995	2970	35
669	20230714	090200	7983915	3000	3000	3000	3000	0
670	20230714	090100	7983915	3000	3000	3000	3000	0
671	20230714	090000	7983915	3000	2965	3000	2965	2664