KissMeData/185490/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	201800	253854050	3930	3930	3930	3930	1114
3	20230713	201700	253854050	3930	3930	3930	3930	0
4	20230713	201600	253854050	3930	3930	3930	3930	0
5	20230713	201500	253854050	3930	3930	3930	3930	0
6	20230713	201400	253854050	3930	3930	3930	3930	0
7	20230713	201300	253854050	3930	3930	3930	3930	0
8	20230713	201200	253854050	3930	3930	3930	3930	0
9	20230713	201100	253854050	3930	3930	3930	3930	0
10	20230713	201000	253854050	3930	3930	3930	3930	0
11	20230713	200900	253854050	3930	3930	3930	3930	0
12	20230713	200800	253854050	3930	3930	3930	3930	0
13	20230713	200700	253854050	3930	3930	3930	3930	0
14	20230713	200600	253854050	3930	3930	3930	3930	0
15	20230713	200500	253854050	3930	3930	3930	3930	0
16	20230713	200400	253854050	3930	3930	3930	3930	0
17	20230713	200300	253854050	3930	3930	3930	3930	0
18	20230713	200200	253854050	3930	3930	3930	3930	0
19	20230713	200100	253854050	3930	3930	3930	3930	0
20	20230713	200000	253854050	3930	3930	3930	3930	0
21	20230713	195900	253854050	3930	3930	3930	3930	0
22	20230713	195800	253854050	3930	3930	3930	3930	0
23	20230713	195700	253854050	3930	3930	3930	3930	0
24	20230713	195600	253854050	3930	3930	3930	3930	0
25	20230713	195500	253854050	3930	3930	3930	3930	0
26	20230713	195400	253854050	3930	3930	3930	3930	0
27	20230713	195300	253854050	3930	3930	3930	3930	0
28	20230713	195200	253854050	3930	3930	3930	3930	0
29	20230713	195100	253854050	3930	3930	3930	3930	0
30	20230713	195000	253854050	3930	3930	3930	3930	0
31	20230713	194900	253854050	3930	3930	3930	3930	0
32	20230713	194800	253854050	3930	3930	3930	3930	1114
33	20230713	194700	253854050	3930	3930	3930	3930	0
34	20230713	194600	253854050	3930	3930	3930	3930	0
35	20230713	194500	253854050	3930	3930	3930	3930	0
36	20230713	194400	253854050	3930	3930	3930	3930	0
37	20230713	194300	253854050	3930	3930	3930	3930	0
38	20230713	194200	253854050	3930	3930	3930	3930	0
39	20230713	194100	253854050	3930	3930	3930	3930	0
40	20230713	194000	253854050	3930	3930	3930	3930	0
41	20230713	193900	253854050	3930	3930	3930	3930	0
42	20230713	193800	253854050	3930	3930	3930	3930	0
43	20230713	193700	253854050	3930	3930	3930	3930	0
44	20230713	193600	253854050	3930	3930	3930	3930	0
45	20230713	193500	253854050	3930	3930	3930	3930	0
46	20230713	193400	253854050	3930	3930	3930	3930	0
47	20230713	193300	253854050	3930	3930	3930	3930	0
48	20230713	193200	253854050	3930	3930	3930	3930	0
49	20230713	193100	253854050	3930	3930	3930	3930	0
50	20230713	193000	253854050	3930	3930	3930	3930	0
51	20230713	192900	253854050	3930	3930	3930	3930	0
52	20230713	192800	253854050	3930	3930	3930	3930	0
53	20230713	192700	253854050	3930	3930	3930	3930	0
54	20230713	192600	253854050	3930	3930	3930	3930	0
55	20230713	192500	253854050	3930	3930	3930	3930	0
56	20230713	192400	253854050	3930	3930	3930	3930	0
57	20230713	192300	253854050	3930	3930	3930	3930	0
58	20230713	192200	253854050	3930	3930	3930	3930	0
59	20230713	192100	253854050	3930	3930	3930	3930	0
60	20230713	192000	253854050	3930	3930	3930	3930	0
61	20230713	191900	253854050	3930	3930	3930	3930	0
62	20230713	191800	253854050	3930	3930	3930	3930	1114
63	20230713	191700	253854050	3930	3930	3930	3930	0
64	20230713	191600	253854050	3930	3930	3930	3930	0
65	20230713	191500	253854050	3930	3930	3930	3930	0
66	20230713	191400	253854050	3930	3930	3930	3930	0
67	20230713	191300	253854050	3930	3930	3930	3930	0
68	20230713	191200	253854050	3930	3930	3930	3930	0
69	20230713	191100	253854050	3930	3930	3930	3930	0
70	20230713	191000	253854050	3930	3930	3930	3930	0
71	20230713	190900	253854050	3930	3930	3930	3930	0
72	20230713	190800	253854050	3930	3930	3930	3930	0
73	20230713	190700	253854050	3930	3930	3930	3930	0
74	20230713	190600	253854050	3930	3930	3930	3930	0
75	20230713	190500	253854050	3930	3930	3930	3930	0
76	20230713	190400	253854050	3930	3930	3930	3930	0
77	20230713	190300	253854050	3930	3930	3930	3930	0
78	20230713	190200	253854050	3930	3930	3930	3930	0
79	20230713	190100	253854050	3930	3930	3930	3930	0
80	20230713	190000	253854050	3930	3930	3930	3930	0
81	20230713	185900	253854050	3930	3930	3930	3930	0
82	20230713	185800	253854050	3930	3930	3930	3930	0
83	20230713	185700	253854050	3930	3930	3930	3930	0
84	20230713	185600	253854050	3930	3930	3930	3930	0
85	20230713	185500	253854050	3930	3930	3930	3930	0
86	20230713	185400	253854050	3930	3930	3930	3930	0
87	20230713	185300	253854050	3930	3930	3930	3930	0
88	20230713	185200	253854050	3930	3930	3930	3930	0
89	20230713	185100	253854050	3930	3930	3930	3930	0
90	20230713	185000	253854050	3930	3930	3930	3930	0
91	20230713	184900	253854050	3930	3930	3930	3930	0
92	20230713	184800	253854050	3930	3930	3930	3930	1114
93	20230713	184700	253854050	3930	3930	3930	3930	0
94	20230713	184600	253854050	3930	3930	3930	3930	0
95	20230713	184500	253854050	3930	3930	3930	3930	0
96	20230713	184400	253854050	3930	3930	3930	3930	0
97	20230713	184300	253854050	3930	3930	3930	3930	0
98	20230713	184200	253854050	3930	3930	3930	3930	0
99	20230713	184100	253854050	3930	3930	3930	3930	0
100	20230713	184000	253854050	3930	3930	3930	3930	0
101	20230713	183900	253854050	3930	3930	3930	3930	0
102	20230713	183800	253854050	3930	3930	3930	3930	0
103	20230713	183700	253854050	3930	3930	3930	3930	0
104	20230713	183600	253854050	3930	3930	3930	3930	0
105	20230713	183500	253854050	3930	3930	3930	3930	0
106	20230713	183400	253854050	3930	3930	3930	3930	0
107	20230713	183300	253854050	3930	3930	3930	3930	0
108	20230713	183200	253854050	3930	3930	3930	3930	0
109	20230713	183100	253854050	3930	3930	3930	3930	0
110	20230713	183000	253854050	3930	3930	3930	3930	0
111	20230713	182900	253854050	3930	3930	3930	3930	0
112	20230713	182800	253854050	3930	3930	3930	3930	0
113	20230713	182700	253854050	3930	3930	3930	3930	0
114	20230713	182600	253854050	3930	3930	3930	3930	0
115	20230713	182500	253854050	3930	3930	3930	3930	0
116	20230713	182400	253854050	3930	3930	3930	3930	0
117	20230713	182300	253854050	3930	3930	3930	3930	0
118	20230713	182200	253854050	3930	3930	3930	3930	0
119	20230713	182100	253854050	3930	3930	3930	3930	0
120	20230713	182000	253854050	3930	3930	3930	3930	0
121	20230713	181900	253854050	3930	3930	3930	3930	0
122	20230713	181800	253854050	3930	3930	3930	3930	1114
123	20230713	181700	253854050	3930	3930	3930	3930	0
124	20230713	181600	253854050	3930	3930	3930	3930	0
125	20230713	181500	253854050	3930	3930	3930	3930	0
126	20230713	181400	253854050	3930	3930	3930	3930	0
127	20230713	181300	253854050	3930	3930	3930	3930	0
128	20230713	181200	253854050	3930	3930	3930	3930	0
129	20230713	181100	253854050	3930	3930	3930	3930	0
130	20230713	181000	253854050	3930	3930	3930	3930	0
131	20230713	180900	253854050	3930	3930	3930	3930	0
132	20230713	180800	253854050	3930	3930	3930	3930	0
133	20230713	180700	253854050	3930	3930	3930	3930	0
134	20230713	180600	253854050	3930	3930	3930	3930	0
135	20230713	180500	253854050	3930	3930	3930	3930	0
136	20230713	180400	253854050	3930	3930	3930	3930	0
137	20230713	180300	253854050	3930	3930	3930	3930	0
138	20230713	180200	253854050	3930	3930	3930	3930	0
139	20230713	180100	253854050	3930	3930	3930	3930	0
140	20230713	180000	253854050	3930	3930	3930	3930	0
141	20230713	175900	253854050	3930	3930	3930	3930	0
142	20230713	175800	253854050	3930	3930	3930	3930	0
143	20230713	175700	253854050	3930	3930	3930	3930	0
144	20230713	175600	253854050	3930	3930	3930	3930	0
145	20230713	175500	253854050	3930	3930	3930	3930	0
146	20230713	175400	253854050	3930	3930	3930	3930	0
147	20230713	175300	253854050	3930	3930	3930	3930	0
148	20230713	175200	253854050	3930	3930	3930	3930	0
149	20230713	175100	253854050	3930	3930	3930	3930	0
150	20230713	175000	253854050	3930	3930	3930	3930	0
151	20230713	174900	253854050	3930	3930	3930	3930	0
152	20230713	174800	253854050	3930	3930	3930	3930	1114
153	20230713	174700	253854050	3930	3930	3930	3930	0
154	20230713	174600	253854050	3930	3930	3930	3930	0
155	20230713	174500	253854050	3930	3930	3930	3930	0
156	20230713	174400	253854050	3930	3930	3930	3930	0
157	20230713	174300	253854050	3930	3930	3930	3930	0
158	20230713	174200	253854050	3930	3930	3930	3930	0
159	20230713	174100	253854050	3930	3930	3930	3930	0
160	20230713	174000	253854050	3930	3930	3930	3930	0
161	20230713	173900	253854050	3930	3930	3930	3930	0
162	20230713	173800	253854050	3930	3930	3930	3930	0
163	20230713	173700	253854050	3930	3930	3930	3930	0
164	20230713	173600	253854050	3930	3930	3930	3930	0
165	20230713	173500	253854050	3930	3930	3930	3930	0
166	20230713	173400	253854050	3930	3930	3930	3930	0
167	20230713	173300	253854050	3930	3930	3930	3930	0
168	20230713	173200	253854050	3930	3930	3930	3930	0
169	20230713	173100	253854050	3930	3930	3930	3930	0
170	20230713	173000	253854050	3930	3930	3930	3930	0
171	20230713	172900	253854050	3930	3930	3930	3930	0
172	20230713	172800	253854050	3930	3930	3930	3930	0
173	20230713	172700	253854050	3930	3930	3930	3930	0
174	20230713	172600	253854050	3930	3930	3930	3930	0
175	20230713	172500	253854050	3930	3930	3930	3930	0
176	20230713	172400	253854050	3930	3930	3930	3930	0
177	20230713	172300	253854050	3930	3930	3930	3930	0
178	20230713	172200	253854050	3930	3930	3930	3930	0
179	20230713	172100	253854050	3930	3930	3930	3930	0
180	20230713	172000	253854050	3930	3930	3930	3930	0
181	20230713	171900	253854050	3930	3930	3930	3930	0
182	20230713	171800	253854050	3930	3930	3930	3930	1114
183	20230713	171700	253854050	3930	3930	3930	3930	0
184	20230713	171600	253854050	3930	3930	3930	3930	0
185	20230713	171500	253854050	3930	3930	3930	3930	0
186	20230713	171400	253854050	3930	3930	3930	3930	0
187	20230713	171300	253854050	3930	3930	3930	3930	0
188	20230713	171200	253854050	3930	3930	3930	3930	0
189	20230713	171100	253854050	3930	3930	3930	3930	0
190	20230713	171000	253854050	3930	3930	3930	3930	0
191	20230713	170900	253854050	3930	3930	3930	3930	0
192	20230713	170800	253854050	3930	3930	3930	3930	0
193	20230713	170700	253854050	3930	3930	3930	3930	0
194	20230713	170600	253854050	3930	3930	3930	3930	0
195	20230713	170500	253854050	3930	3930	3930	3930	0
196	20230713	170400	253854050	3930	3930	3930	3930	0
197	20230713	170300	253854050	3930	3930	3930	3930	0
198	20230713	170200	253854050	3930	3930	3930	3930	0
199	20230713	170100	253854050	3930	3930	3930	3930	0
200	20230713	170000	253854050	3930	3930	3930	3930	0
201	20230713	165900	253854050	3930	3930	3930	3930	0
202	20230713	165800	253854050	3930	3930	3930	3930	0
203	20230713	165700	253854050	3930	3930	3930	3930	0
204	20230713	165600	253854050	3930	3930	3930	3930	0
205	20230713	165500	253854050	3930	3930	3930	3930	0
206	20230713	165400	253854050	3930	3930	3930	3930	0
207	20230713	165300	253854050	3930	3930	3930	3930	0
208	20230713	165200	253854050	3930	3930	3930	3930	0
209	20230713	165100	253854050	3930	3930	3930	3930	0
210	20230713	165000	253854050	3930	3930	3930	3930	0
211	20230713	164900	253854050	3930	3930	3930	3930	0
212	20230713	164800	253854050	3930	3930	3930	3930	1114
213	20230713	164700	253854050	3930	3930	3930	3930	0
214	20230713	164600	253854050	3930	3930	3930	3930	0
215	20230713	164500	253854050	3930	3930	3930	3930	0
216	20230713	164400	253854050	3930	3930	3930	3930	0
217	20230713	164300	253854050	3930	3930	3930	3930	0
218	20230713	164200	253854050	3930	3930	3930	3930	0
219	20230713	164100	253854050	3930	3930	3930	3930	0
220	20230713	164000	253854050	3930	3930	3930	3930	0
221	20230713	163900	253854050	3930	3930	3930	3930	0
222	20230713	163800	253854050	3930	3930	3930	3930	0
223	20230713	163700	253854050	3930	3930	3930	3930	0
224	20230713	163600	253854050	3930	3930	3930	3930	0
225	20230713	163500	253854050	3930	3930	3930	3930	0
226	20230713	163400	253854050	3930	3930	3930	3930	0
227	20230713	163300	253854050	3930	3930	3930	3930	0
228	20230713	163200	253854050	3930	3930	3930	3930	0
229	20230713	163100	253854050	3930	3930	3930	3930	0
230	20230713	163000	253854050	3930	3930	3930	3930	0
231	20230713	162900	253854050	3930	3930	3930	3930	0
232	20230713	162800	253854050	3930	3930	3930	3930	0
233	20230713	162700	253854050	3930	3930	3930	3930	0
234	20230713	162600	253854050	3930	3930	3930	3930	0
235	20230713	162500	253854050	3930	3930	3930	3930	0
236	20230713	162400	253854050	3930	3930	3930	3930	0
237	20230713	162300	253854050	3930	3930	3930	3930	0
238	20230713	162200	253854050	3930	3930	3930	3930	0
239	20230713	162100	253854050	3930	3930	3930	3930	0
240	20230713	162000	253854050	3930	3930	3930	3930	0
241	20230713	161900	253854050	3930	3930	3930	3930	0
242	20230713	161800	253854050	3930	3930	3930	3930	1114
243	20230713	161700	253854050	3930	3930	3930	3930	0
244	20230713	161600	253854050	3930	3930	3930	3930	0
245	20230713	161500	253854050	3930	3930	3930	3930	0
246	20230713	161400	253854050	3930	3930	3930	3930	0
247	20230713	161300	253854050	3930	3930	3930	3930	0
248	20230713	161200	253854050	3930	3930	3930	3930	0
249	20230713	161100	253854050	3930	3930	3930	3930	0
250	20230713	161000	253854050	3930	3930	3930	3930	0
251	20230713	160900	253854050	3930	3930	3930	3930	0
252	20230713	160800	253854050	3930	3930	3930	3930	0
253	20230713	160700	253854050	3930	3930	3930	3930	0
254	20230713	160600	253854050	3930	3930	3930	3930	0
255	20230713	160500	253854050	3930	3930	3930	3930	0
256	20230713	160400	253854050	3930	3930	3930	3930	0
257	20230713	160300	253854050	3930	3930	3930	3930	0
258	20230713	160200	253854050	3930	3930	3930	3930	0
259	20230713	160100	253854050	3930	3930	3930	3930	0
260	20230713	160000	253854050	3930	3930	3930	3930	0
261	20230713	155900	253854050	3930	3930	3930	3930	0
262	20230713	155800	253854050	3930	3930	3930	3930	0
263	20230713	155700	253854050	3930	3930	3930	3930	0
264	20230713	155600	253854050	3930	3930	3930	3930	0
265	20230713	155500	253854050	3930	3930	3930	3930	0
266	20230713	155400	253854050	3930	3930	3930	3930	0
267	20230713	155300	253854050	3930	3930	3930	3930	0
268	20230713	155200	253854050	3930	3930	3930	3930	0
269	20230713	155100	253854050	3930	3930	3930	3930	0
270	20230713	155000	253854050	3930	3930	3930	3930	0
271	20230713	154900	253854050	3930	3930	3930	3930	0
272	20230713	154800	253854050	3930	3930	3930	3930	1114
273	20230713	154700	253854050	3930	3930	3930	3930	0
274	20230713	154600	253854050	3930	3930	3930	3930	0
275	20230713	154500	253854050	3930	3930	3930	3930	0
276	20230713	154400	253854050	3930	3930	3930	3930	0
277	20230713	154300	253854050	3930	3930	3930	3930	0
278	20230713	154200	253854050	3930	3930	3930	3930	0
279	20230713	154100	253854050	3930	3930	3930	3930	0
280	20230713	154000	253854050	3930	3930	3930	3930	0
281	20230713	153900	253854050	3930	3930	3930	3930	0
282	20230713	153800	253854050	3930	3930	3930	3930	0
283	20230713	153700	253854050	3930	3930	3930	3930	0
284	20230713	153600	253854050	3930	3930	3930	3930	0
285	20230713	153500	253854050	3930	3930	3930	3930	0
286	20230713	153400	253854050	3930	3930	3930	3930	0
287	20230713	153300	253854050	3930	3930	3930	3930	0
288	20230713	153200	253854050	3930	3930	3930	3930	0
289	20230713	153100	253854050	3930	3930	3930	3930	0
290	20230713	153000	253854050	3930	3930	3930	3930	1114
291	20230713	152900	249476030	3940	3940	3940	3940	0
292	20230713	152800	249476030	3940	3940	3940	3940	0
293	20230713	152700	249476030	3940	3940	3940	3940	0
294	20230713	152600	249476030	3940	3940	3940	3940	0
295	20230713	152500	249476030	3940	3940	3940	3940	0
296	20230713	152400	249476030	3940	3940	3940	3940	0
297	20230713	152300	249476030	3940	3940	3940	3940	0
298	20230713	152200	249476030	3940	3940	3940	3940	0
299	20230713	152100	249476030	3940	3940	3940	3940	0
300	20230713	152000	249476030	3940	3940	3940	3940	0
301	20230713	151900	249476030	3940	3935	3940	3935	143
302	20230713	151800	248913310	3940	3940	3940	3940	0
303	20230713	151700	248913310	3940	3940	3940	3940	13
304	20230713	151600	248862090	3935	3935	3935	3935	82
305	20230713	151500	248539420	3935	3935	3935	3935	1
306	20230713	151400	248535485	3940	3935	3940	3935	4
307	20230713	151300	248519740	3940	3940	3940	3935	88
308	20230713	151200	248173040	3955	3955	3955	3940	13
309	20230713	151100	248121790	3955	3955	3955	3955	1
310	20230713	151000	248117835	3940	3940	3940	3940	3
311	20230713	150900	248106015	3940	3945	3945	3940	103
312	20230713	150800	247699695	3960	3960	3960	3960	0
313	20230713	150700	247699695	3960	3960	3960	3960	0
314	20230713	150600	247699695	3960	3960	3960	3960	0
315	20230713	150500	247699695	3960	3960	3960	3960	0
316	20230713	150400	247699695	3960	3945	3960	3945	295
317	20230713	150300	246534015	3945	3945	3945	3945	0
318	20230713	150200	246534015	3945	3945	3945	3945	6
319	20230713	150100	246510345	3945	3935	3945	3935	153
320	20230713	150000	245908210	3930	3940	3940	3930	400
321	20230713	145900	244332715	3945	3945	3945	3945	0
322	20230713	145800	244332715	3945	3945	3945	3945	0
323	20230713	145700	244332715	3945	3945	3945	3945	0
324	20230713	145600	244332715	3945	3945	3945	3945	0
325	20230713	145500	244332715	3945	3945	3945	3945	0
326	20230713	145400	244332715	3945	3945	3945	3945	0
327	20230713	145300	244332715	3945	3945	3945	3945	0
328	20230713	145200	244332715	3945	3940	3945	3940	310
329	20230713	145100	243111310	3950	3950	3950	3950	0
330	20230713	145000	243111310	3950	3950	3950	3950	0
331	20230713	144900	243111310	3950	3950	3950	3950	0
332	20230713	144800	243111310	3950	3950	3950	3950	0
333	20230713	144700	243111310	3950	3950	3950	3950	0
334	20230713	144600	243111310	3950	3950	3950	3950	0
335	20230713	144500	243111310	3950	3950	3950	3950	0
336	20230713	144400	243111310	3950	3950	3950	3950	0
337	20230713	144300	243111310	3950	3950	3950	3950	0
338	20230713	144200	243111310	3950	3950	3950	3950	0
339	20230713	144100	243111310	3950	3950	3950	3950	0
340	20230713	144000	243111310	3950	3950	3950	3950	0
341	20230713	143900	243111310	3950	3950	3950	3950	0
342	20230713	143800	243111310	3950	3950	3950	3950	0
343	20230713	143700	243111310	3950	3950	3950	3950	0
344	20230713	143600	243111310	3950	3950	3950	3950	0
345	20230713	143500	243111310	3950	3950	3950	3950	0
346	20230713	143400	243111310	3950	3950	3950	3950	0
347	20230713	143300	243111310	3950	3950	3950	3950	0
348	20230713	143200	243111310	3950	3950	3950	3950	0
349	20230713	143100	243111310	3950	3950	3950	3950	0
350	20230713	143000	243111310	3950	3950	3950	3950	13
351	20230713	142900	243059960	3950	3950	3950	3950	0
352	20230713	142800	243059960	3950	3950	3950	3950	0
353	20230713	142700	243059960	3950	3950	3950	3950	0
354	20230713	142600	243059960	3950	3950	3950	3950	0
355	20230713	142500	243059960	3950	3950	3950	3950	0
356	20230713	142400	243059960	3950	3940	3950	3940	6
357	20230713	142300	243036310	3930	3930	3930	3930	0
358	20230713	142200	243036310	3930	3930	3930	3930	0
359	20230713	142100	243036310	3930	3930	3930	3930	0
360	20230713	142000	243036310	3930	3930	3930	3930	50
361	20230713	141900	242839810	3955	3955	3955	3955	0
362	20230713	141800	242839810	3955	3955	3955	3955	1
363	20230713	141700	242835855	3930	3930	3930	3930	50
364	20230713	141600	242639355	3930	3930	3930	3930	1
365	20230713	141500	242635425	3930	3930	3930	3930	7
366	20230713	141400	242607915	3955	3955	3955	3955	90
367	20230713	141300	242251965	3955	3955	3955	3955	0
368	20230713	141200	242251965	3955	3955	3955	3955	0
369	20230713	141100	242251965	3955	3955	3955	3955	0
370	20230713	141000	242251965	3955	3955	3955	3955	0
371	20230713	140900	242251965	3955	3955	3955	3955	0
372	20230713	140800	242251965	3955	3955	3955	3955	5
373	20230713	140700	242232190	3960	3955	3960	3955	500
374	20230713	140600	240252530	3950	3950	3950	3950	800
375	20230713	140500	237092530	3960	3955	3960	3955	18
376	20230713	140400	237021335	3960	3960	3960	3960	1
377	20230713	140300	237017375	3955	3955	3955	3955	0
378	20230713	140200	237017375	3955	3955	3955	3955	11
379	20230713	140100	236973870	3950	3950	3950	3950	216
380	20230713	140000	236120670	3950	3950	3950	3945	158
381	20230713	135900	235496600	3950	3950	3950	3950	100
382	20230713	135800	235101600	3950	3950	3950	3950	100
383	20230713	135700	234706600	3950	3950	3950	3950	100
384	20230713	135600	234311600	3960	3960	3960	3960	0
385	20230713	135500	234311600	3960	3960	3960	3960	0
386	20230713	135400	234311600	3960	3960	3960	3960	40
387	20230713	135300	234153200	3960	3960	3960	3960	0
388	20230713	135200	234153200	3960	3960	3960	3960	0
389	20230713	135100	234153200	3960	3960	3960	3960	0
390	20230713	135000	234153200	3960	3960	3960	3960	0
391	20230713	134900	234153200	3960	3960	3960	3960	0
392	20230713	134800	234153200	3960	3960	3960	3960	14
393	20230713	134700	234097760	3970	3970	3970	3970	0
394	20230713	134600	234097760	3970	3970	3970	3970	0
395	20230713	134500	234097760	3970	3930	3970	3930	182
396	20230713	134400	233377235	3960	3960	3960	3960	0
397	20230713	134300	233377235	3960	3960	3960	3960	0
398	20230713	134200	233377235	3960	3960	3960	3960	0
399	20230713	134100	233377235	3960	3935	3960	3935	502
400	20230713	134000	231390825	3935	3935	3935	3935	0
401	20230713	133900	231390825	3935	3935	3935	3935	23
402	20230713	133800	231300320	3945	3945	3945	3945	566
403	20230713	133700	229067450	3945	3945	3945	3945	0
404	20230713	133600	229067450	3945	3945	3945	3945	752
405	20230713	133500	226100810	3945	3945	3945	3945	28
406	20230713	133400	225990350	3945	3945	3945	3945	0
407	20230713	133300	225990350	3945	3945	3945	3945	5
408	20230713	133200	225970625	3945	3945	3945	3945	0
409	20230713	133100	225970625	3945	3945	3945	3945	0
410	20230713	133000	225970625	3945	3945	3945	3945	0
411	20230713	132900	225970625	3945	3945	3945	3945	0
412	20230713	132800	225970625	3945	3945	3945	3945	0
413	20230713	132700	225970625	3945	3945	3945	3945	2
414	20230713	132600	225962735	3945	3945	3945	3945	1
415	20230713	132500	225958790	3945	3945	3945	3945	0
416	20230713	132400	225958790	3945	3945	3945	3945	0
417	20230713	132300	225958790	3945	3945	3945	3945	0
418	20230713	132200	225958790	3945	3945	3945	3945	0
419	20230713	132100	225958790	3945	3930	3945	3930	13
420	20230713	132000	225907685	3940	3940	3940	3940	30
421	20230713	131900	225789485	3945	3945	3945	3945	0
422	20230713	131800	225789485	3945	3940	3945	3940	40
423	20230713	131700	225631880	3940	3940	3940	3940	1
424	20230713	131600	225627940	3945	3945	3945	3945	0
425	20230713	131500	225627940	3945	3940	3945	3940	23
426	20230713	131400	225537315	3935	3935	3935	3935	0
427	20230713	131300	225537315	3935	3935	3935	3935	0
428	20230713	131200	225537315	3935	3935	3935	3935	0
429	20230713	131100	225537315	3935	3935	3935	3935	0
430	20230713	131000	225537315	3935	3935	3935	3935	0
431	20230713	130900	225537315	3935	3935	3935	3935	0
432	20230713	130800	225537315	3935	3920	3935	3920	6
433	20230713	130700	225513745	3940	3910	3940	3910	85
434	20230713	130600	225180995	3940	3940	3940	3940	3
435	20230713	130500	225169175	3910	3915	3915	3910	700
436	20230713	130400	222429675	3940	3940	3940	3940	4
437	20230713	130300	222413915	3915	3915	3915	3915	10
438	20230713	130200	222374765	3915	3915	3915	3915	1
439	20230713	130100	222370850	3915	3945	3945	3915	145
440	20230713	130000	221802875	3920	3940	3945	3920	9
441	20230713	125900	221767515	3925	3945	3945	3925	230
442	20230713	125800	220863475	3945	3945	3945	3945	1
443	20230713	125700	220859530	3945	3945	3945	3945	1
444	20230713	125600	220855585	3930	3930	3930	3930	30
445	20230713	125500	220737685	3945	3945	3945	3945	0
446	20230713	125400	220737685	3945	3945	3945	3945	0
447	20230713	125300	220737685	3945	3945	3945	3945	0
448	20230713	125200	220737685	3945	3940	3945	3940	5
449	20230713	125100	220717980	3945	3945	3945	3945	0
450	20230713	125000	220717980	3945	3945	3945	3945	2
451	20230713	124900	220710090	3945	3945	3945	3945	110
452	20230713	124800	220276140	3935	3935	3935	3935	117
453	20230713	124700	219815745	3945	3945	3945	3945	0
454	20230713	124600	219815745	3945	3945	3945	3945	1
455	20230713	124500	219811800	3940	3940	3940	3940	54
456	20230713	124400	219599040	3945	3945	3945	3945	0
457	20230713	124300	219599040	3945	3945	3945	3945	0
458	20230713	124200	219599040	3945	3945	3945	3945	9
459	20230713	124100	219563535	3960	3960	3960	3960	0
460	20230713	124000	219563535	3960	3960	3960	3960	1
461	20230713	123900	219559575	3950	3950	3950	3950	0
462	20230713	123800	219559575	3950	3960	3960	3950	2012
463	20230713	123700	211612165	3960	3960	3960	3960	0
464	20230713	123600	211612165	3960	3960	3960	3960	0
465	20230713	123500	211612165	3960	3960	3960	3960	1
466	20230713	123400	211608205	3960	3960	3960	3960	0
467	20230713	123300	211608205	3960	3960	3960	3960	0
468	20230713	123200	211608205	3960	3955	3960	3955	101
469	20230713	123100	211208745	3965	3965	3965	3965	0
470	20230713	123000	211208745	3965	3965	3965	3965	1
471	20230713	122900	211204780	3965	3965	3965	3965	1
472	20230713	122800	211200815	3955	3955	3955	3955	0
473	20230713	122700	211200815	3955	3955	3955	3955	0
474	20230713	122600	211200815	3955	3955	3955	3955	6
475	20230713	122500	211177085	3960	3960	3960	3960	0
476	20230713	122400	211177085	3960	3960	3960	3960	1
477	20230713	122300	211173125	3965	3965	3965	3965	0
478	20230713	122200	211173125	3965	3965	3965	3965	0
479	20230713	122100	211173125	3965	3965	3965	3965	0
480	20230713	122000	211173125	3965	3965	3965	3965	5
481	20230713	121900	211153300	3965	3965	3965	3965	0
482	20230713	121800	211153300	3965	3965	3965	3965	1
483	20230713	121700	211149335	3965	3965	3965	3965	0
484	20230713	121600	211149335	3965	3965	3965	3965	2
485	20230713	121500	211141405	3955	3960	3960	3955	20
486	20230713	121400	211062290	3965	3965	3965	3965	5
487	20230713	121300	211042465	3965	3965	3965	3965	2
488	20230713	121200	211034535	3965	3965	3965	3965	0
489	20230713	121100	211034535	3965	3965	3965	3965	3
490	20230713	121000	211022640	3965	3965	3965	3965	0
491	20230713	120900	211022640	3965	3965	3965	3965	0
492	20230713	120800	211022640	3965	3965	3965	3965	100
493	20230713	120700	210626140	3975	3975	3975	3975	0
494	20230713	120600	210626140	3975	3975	3975	3975	0
495	20230713	120500	210626140	3975	3975	3975	3975	0
496	20230713	120400	210626140	3975	3975	3975	3975	0
497	20230713	120300	210626140	3975	3975	3975	3975	0
498	20230713	120200	210626140	3975	3975	3975	3975	0
499	20230713	120100	210626140	3975	3975	3975	3970	503
500	20230713	120000	208629215	3975	3955	3975	3955	6
501	20230713	115900	208605385	3975	3975	3975	3975	11
502	20230713	115800	208561660	3975	3975	3975	3975	0
503	20230713	115700	208561660	3975	3975	3975	3975	5
504	20230713	115600	208541785	3975	3980	3980	3975	43
505	20230713	115500	208370760	3980	3960	3980	3960	3687
506	20230713	115400	193711320	3960	3960	3960	3960	0
507	20230713	115300	193711320	3960	3960	3960	3960	0
508	20230713	115200	193711320	3960	3960	3960	3960	4
509	20230713	115100	193695480	3960	3960	3960	3960	0
510	20230713	115000	193695480	3960	3960	3960	3960	0
511	20230713	114900	193695480	3960	3960	3960	3960	0
512	20230713	114800	193695480	3960	3960	3960	3960	0
513	20230713	114700	193695480	3960	3960	3960	3960	0
514	20230713	114600	193695480	3960	3960	3960	3960	2000
515	20230713	114500	185775480	3970	3960	3970	3960	893
516	20230713	114400	182232170	3960	3970	3970	3960	22
517	20230713	114300	182144840	3970	3970	3970	3970	0
518	20230713	114200	182144840	3970	3970	3970	3970	0
519	20230713	114100	182144840	3970	3970	3970	3970	0
520	20230713	114000	182144840	3970	3970	3970	3970	0
521	20230713	113900	182144840	3970	3970	3970	3970	7
522	20230713	113800	182117050	3970	3970	3970	3965	3081
523	20230713	113700	169900485	3980	3970	3980	3970	132
524	20230713	113600	169376425	3980	3980	3980	3980	0
525	20230713	113500	169376425	3980	3980	3980	3980	125
526	20230713	113400	168878925	3980	3980	3980	3980	0
527	20230713	113300	168878925	3980	3980	3980	3980	0
528	20230713	113200	168878925	3980	3980	3980	3980	0
529	20230713	113100	168878925	3980	3980	3980	3980	0
530	20230713	113000	168878925	3980	3980	3980	3980	0
531	20230713	112900	168878925	3980	3980	3980	3980	0
532	20230713	112800	168878925	3980	3980	3980	3980	0
533	20230713	112700	168878925	3980	3980	3980	3980	0
534	20230713	112600	168878925	3980	3975	3980	3975	66
535	20230713	112500	168616505	3970	3980	3980	3970	3058
536	20230713	112400	156473430	3980	3980	3980	3980	0
537	20230713	112300	156473430	3980	3980	3980	3980	0
538	20230713	112200	156473430	3980	3980	3980	3980	0
539	20230713	112100	156473430	3980	3980	3980	3980	27
540	20230713	112000	156365970	3985	3985	3985	3985	0
541	20230713	111900	156365970	3985	3985	3985	3985	0
542	20230713	111800	156365970	3985	3980	3985	3980	540
543	20230713	111700	154215570	3990	3990	3990	3990	0
544	20230713	111600	154215570	3990	3990	3990	3990	0
545	20230713	111500	154215570	3990	3990	3990	3990	0
546	20230713	111400	154215570	3990	3990	3990	3990	2
547	20230713	111300	154207590	3990	3990	3990	3990	1
548	20230713	111200	154203600	3995	3995	3995	3995	0
549	20230713	111100	154203600	3995	3995	3995	3995	0
550	20230713	111000	154203600	3995	3995	3995	3995	0
551	20230713	110900	154203600	3995	3995	3995	3995	0
552	20230713	110800	154203600	3995	3975	3995	3975	401
553	20230713	110700	152609605	3970	3970	3970	3970	2700
554	20230713	110600	141890605	3970	3975	3975	3970	30
555	20230713	110500	141771410	3975	3975	3975	3975	100
556	20230713	110400	141373910	3975	3975	3975	3975	0
557	20230713	110300	141373910	3975	3985	3985	3975	50
558	20230713	110200	141175120	4000	4000	4000	4000	0
559	20230713	110100	141175120	4000	4000	4000	4000	0
560	20230713	110000	141175120	4000	4000	4000	4000	0
561	20230713	105900	141175120	4000	4000	4000	4000	0
562	20230713	105800	141175120	4000	4000	4000	4000	0
563	20230713	105700	141175120	4000	4000	4000	4000	237
564	20230713	105600	140227120	4000	4000	4000	4000	0
565	20230713	105500	140227120	4000	3995	4000	3995	110
566	20230713	105400	139787245	4000	4000	4000	4000	0
567	20230713	105300	139787245	4000	4000	4000	4000	0
568	20230713	105200	139787245	4000	4000	4000	4000	0
569	20230713	105100	139787245	4000	4000	4000	4000	1300
570	20230713	105000	134587245	4010	4010	4010	4010	510
571	20230713	104900	132542145	4010	4010	4010	4010	0
572	20230713	104800	132542145	4010	4010	4010	4010	20
573	20230713	104700	132461945	4005	4005	4005	4005	145
574	20230713	104600	131881220	4005	3995	4005	3995	158
575	20230713	104500	131248590	4000	4000	4000	4000	0
576	20230713	104400	131248590	4000	4000	4000	4000	0
577	20230713	104300	131248590	4000	4000	4000	4000	0
578	20230713	104200	131248590	4000	4000	4000	4000	2
579	20230713	104100	131240590	4010	4015	4015	4010	2
580	20230713	104000	131232565	4000	4000	4000	4000	30
581	20230713	103900	131112565	4015	4015	4015	4015	10
582	20230713	103800	131072415	4020	4020	4020	4020	0
583	20230713	103700	131072415	4020	4020	4020	4020	0
584	20230713	103600	131072415	4020	4020	4020	4020	25
585	20230713	103500	130971915	4000	4000	4000	4000	30
586	20230713	103400	130851915	4025	4005	4025	4005	50
587	20230713	103300	130651465	4025	4030	4030	4005	245
588	20230713	103200	129666380	4000	4000	4000	4000	0
589	20230713	103100	129666380	4000	4000	4000	4000	884
590	20230713	103000	126130380	3995	3995	4010	3995	252
591	20230713	102900	125122890	3995	3995	3995	3995	0
592	20230713	102800	125122890	3995	4000	4000	3995	3120
593	20230713	102700	112658365	4000	3995	4020	3995	3375
594	20230713	102600	99137940	3980	3980	3980	3980	0
595	20230713	102500	99137940	3980	3980	3980	3980	0
596	20230713	102400	99137940	3980	3980	3980	3980	0
597	20230713	102300	99137940	3980	3980	3980	3980	0
598	20230713	102200	99137940	3980	3980	3980	3980	4
599	20230713	102100	99122020	3995	3995	3995	3995	0
600	20230713	102000	99122020	3995	3995	3995	3995	0
601	20230713	101900	99122020	3995	3995	3995	3995	0
602	20230713	101800	99122020	3995	3995	3995	3995	0
603	20230713	101700	99122020	3995	3995	3995	3995	0
604	20230713	101600	99122020	3995	3995	3995	3995	1
605	20230713	101500	99118025	3995	3985	3995	3980	6
606	20230713	101400	99094125	3995	3990	3995	3990	116
607	20230713	101300	98631280	3975	3975	3975	3975	1200
608	20230713	101200	93861280	3975	3975	3975	3975	610
609	20230713	101100	91436530	3975	3970	3980	3970	1237
610	20230713	101000	86519310	3960	3960	3960	3960	2000
611	20230713	100900	78599310	3960	3950	3960	3950	861
612	20230713	100800	75190750	3960	3960	3960	3960	0
613	20230713	100700	75190750	3960	3960	3960	3960	0
614	20230713	100600	75190750	3960	3960	3960	3960	0
615	20230713	100500	75190750	3960	3950	3960	3950	200
616	20230713	100400	74399045	3950	3950	3950	3950	0
617	20230713	100300	74399045	3950	3950	3950	3950	0
618	20230713	100200	74399045	3950	3950	3950	3950	0
619	20230713	100100	74399045	3950	3950	3950	3950	3
620	20230713	100000	74387195	3955	3955	3955	3955	0
621	20230713	095900	74387195	3955	3955	3955	3955	0
622	20230713	095800	74387195	3955	3955	3955	3955	0
623	20230713	095700	74387195	3955	3955	3955	3955	0
624	20230713	095600	74387195	3955	3955	3955	3955	0
625	20230713	095500	74387195	3955	3955	3955	3955	1
626	20230713	095400	74383240	3960	3960	3960	3960	0
627	20230713	095300	74383240	3960	3960	3960	3960	0
628	20230713	095200	74383240	3960	3960	3960	3960	0
629	20230713	095100	74383240	3960	3960	3960	3960	0
630	20230713	095000	74383240	3960	3960	3960	3960	0
631	20230713	094900	74383240	3960	3960	3960	3960	230
632	20230713	094800	73472440	3960	3960	3960	3960	0
633	20230713	094700	73472440	3960	3960	3960	3960	0
634	20230713	094600	73472440	3960	3960	3960	3960	0
635	20230713	094500	73472440	3960	3960	3960	3960	0
636	20230713	094400	73472440	3960	3960	3960	3960	10
637	20230713	094300	73432840	3960	3960	3960	3960	120
638	20230713	094200	72957640	3950	3950	3950	3950	0
639	20230713	094100	72957640	3950	3950	3950	3950	0
640	20230713	094000	72957640	3950	3955	3955	3950	400
641	20230713	093900	71377625	3955	3955	3955	3955	70
642	20230713	093800	71100775	3970	3970	3970	3970	2004
643	20230713	093700	63144895	3970	3970	3970	3970	2
644	20230713	093600	63136955	3950	3950	3950	3950	40
645	20230713	093500	62978955	3975	3975	3975	3975	119
646	20230713	093400	62505930	3975	3995	3995	3975	393
647	20230713	093300	60943665	3975	3980	3980	3975	18
648	20230713	093200	60872080	3985	3980	3990	3980	2865
649	20230713	093100	49467295	3980	3955	3980	3955	71
650	20230713	093000	49185125	3955	3955	3955	3955	6
651	20230713	092900	49161395	3950	3955	3955	3950	938
652	20230713	092800	45454850	3955	3980	3980	3955	321
653	20230713	092700	44183520	3980	3980	3980	3980	54
654	20230713	092600	43968600	3980	3960	3980	3960	32
655	20230713	092500	43841860	3990	3970	3990	3970	101
656	20230713	092400	43440870	3970	3970	3970	3970	4
657	20230713	092300	43424990	3990	3990	3990	3990	3
658	20230713	092200	43413020	3990	3990	3990	3990	1
659	20230713	092100	43409030	3990	3975	3990	3970	1415
660	20230713	092000	37788320	3970	3970	3970	3970	100
661	20230713	091900	37391320	3975	3960	3975	3960	451
662	20230713	091800	35605345	3960	3960	3960	3960	100
663	20230713	091700	35209345	3980	3980	3980	3980	0
664	20230713	091600	35209345	3980	3960	3980	3950	592
665	20230713	091500	32858750	3940	3940	3940	3940	0
666	20230713	091400	32858750	3940	3970	3970	3940	35
667	20230713	091300	32720700	3930	3945	3970	3930	1418
668	20230713	091200	27133465	3930	3925	3950	3925	2051
669	20230713	091100	19033265	3905	3905	3905	3905	0
670	20230713	091000	19033265	3905	3905	3905	3905	0
671	20230713	090900	19033265	3905	3935	3935	3905	407
672	20230713	090800	17435670	3950	3950	3950	3950	0
673	20230713	090700	17435670	3950	3950	3950	3950	35
674	20230713	090600	17297420	3950	3930	3950	3930	630
675	20230713	090500	14810420	3930	3900	3930	3900	1137
676	20230713	090400	10374045	3900	3900	3945	3900	2594
677	20230713	090300	257400	3900	3900	3900	3900	0
678	20230713	090200	257400	3900	3900	3900	3900	0
679	20230713	090100	257400	3900	3900	3900	3900	11
680	20230713	090000	214500	3900	3900	3900	3900	55