KissMeData/208340/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	201200	331949865	2705	2705	2705	2705	1660
3	20230720	201100	331949865	2705	2705	2705	2705	0
4	20230720	201000	331949865	2705	2705	2705	2705	0
5	20230720	200900	331949865	2705	2705	2705	2705	0
6	20230720	200800	331949865	2705	2705	2705	2705	0
7	20230720	200700	331949865	2705	2705	2705	2705	0
8	20230720	200600	331949865	2705	2705	2705	2705	0
9	20230720	200500	331949865	2705	2705	2705	2705	0
10	20230720	200400	331949865	2705	2705	2705	2705	0
11	20230720	200300	331949865	2705	2705	2705	2705	0
12	20230720	200200	331949865	2705	2705	2705	2705	0
13	20230720	200100	331949865	2705	2705	2705	2705	0
14	20230720	200000	331949865	2705	2705	2705	2705	0
15	20230720	195900	331949865	2705	2705	2705	2705	0
16	20230720	195800	331949865	2705	2705	2705	2705	0
17	20230720	195700	331949865	2705	2705	2705	2705	0
18	20230720	195600	331949865	2705	2705	2705	2705	0
19	20230720	195500	331949865	2705	2705	2705	2705	0
20	20230720	195400	331949865	2705	2705	2705	2705	0
21	20230720	195300	331949865	2705	2705	2705	2705	0
22	20230720	195200	331949865	2705	2705	2705	2705	0
23	20230720	195100	331949865	2705	2705	2705	2705	0
24	20230720	195000	331949865	2705	2705	2705	2705	0
25	20230720	194900	331949865	2705	2705	2705	2705	0
26	20230720	194800	331949865	2705	2705	2705	2705	0
27	20230720	194700	331949865	2705	2705	2705	2705	0
28	20230720	194600	331949865	2705	2705	2705	2705	0
29	20230720	194500	331949865	2705	2705	2705	2705	0
30	20230720	194400	331949865	2705	2705	2705	2705	0
31	20230720	194300	331949865	2705	2705	2705	2705	0
32	20230720	194200	331949865	2705	2705	2705	2705	1660
33	20230720	194100	331949865	2705	2705	2705	2705	0
34	20230720	194000	331949865	2705	2705	2705	2705	0
35	20230720	193900	331949865	2705	2705	2705	2705	0
36	20230720	193800	331949865	2705	2705	2705	2705	0
37	20230720	193700	331949865	2705	2705	2705	2705	0
38	20230720	193600	331949865	2705	2705	2705	2705	0
39	20230720	193500	331949865	2705	2705	2705	2705	0
40	20230720	193400	331949865	2705	2705	2705	2705	0
41	20230720	193300	331949865	2705	2705	2705	2705	0
42	20230720	193200	331949865	2705	2705	2705	2705	0
43	20230720	193100	331949865	2705	2705	2705	2705	0
44	20230720	193000	331949865	2705	2705	2705	2705	0
45	20230720	192900	331949865	2705	2705	2705	2705	0
46	20230720	192800	331949865	2705	2705	2705	2705	0
47	20230720	192700	331949865	2705	2705	2705	2705	0
48	20230720	192600	331949865	2705	2705	2705	2705	0
49	20230720	192500	331949865	2705	2705	2705	2705	0
50	20230720	192400	331949865	2705	2705	2705	2705	0
51	20230720	192300	331949865	2705	2705	2705	2705	0
52	20230720	192200	331949865	2705	2705	2705	2705	0
53	20230720	192100	331949865	2705	2705	2705	2705	0
54	20230720	192000	331949865	2705	2705	2705	2705	0
55	20230720	191900	331949865	2705	2705	2705	2705	0
56	20230720	191800	331949865	2705	2705	2705	2705	0
57	20230720	191700	331949865	2705	2705	2705	2705	0
58	20230720	191600	331949865	2705	2705	2705	2705	0
59	20230720	191500	331949865	2705	2705	2705	2705	0
60	20230720	191400	331949865	2705	2705	2705	2705	0
61	20230720	191300	331949865	2705	2705	2705	2705	0
62	20230720	191200	331949865	2705	2705	2705	2705	1660
63	20230720	191100	331949865	2705	2705	2705	2705	0
64	20230720	191000	331949865	2705	2705	2705	2705	0
65	20230720	190900	331949865	2705	2705	2705	2705	0
66	20230720	190800	331949865	2705	2705	2705	2705	0
67	20230720	190700	331949865	2705	2705	2705	2705	0
68	20230720	190600	331949865	2705	2705	2705	2705	0
69	20230720	190500	331949865	2705	2705	2705	2705	0
70	20230720	190400	331949865	2705	2705	2705	2705	0
71	20230720	190300	331949865	2705	2705	2705	2705	0
72	20230720	190200	331949865	2705	2705	2705	2705	0
73	20230720	190100	331949865	2705	2705	2705	2705	0
74	20230720	190000	331949865	2705	2705	2705	2705	0
75	20230720	185900	331949865	2705	2705	2705	2705	0
76	20230720	185800	331949865	2705	2705	2705	2705	0
77	20230720	185700	331949865	2705	2705	2705	2705	0
78	20230720	185600	331949865	2705	2705	2705	2705	0
79	20230720	185500	331949865	2705	2705	2705	2705	0
80	20230720	185400	331949865	2705	2705	2705	2705	0
81	20230720	185300	331949865	2705	2705	2705	2705	0
82	20230720	185200	331949865	2705	2705	2705	2705	0
83	20230720	185100	331949865	2705	2705	2705	2705	0
84	20230720	185000	331949865	2705	2705	2705	2705	0
85	20230720	184900	331949865	2705	2705	2705	2705	0
86	20230720	184800	331949865	2705	2705	2705	2705	0
87	20230720	184700	331949865	2705	2705	2705	2705	0
88	20230720	184600	331949865	2705	2705	2705	2705	0
89	20230720	184500	331949865	2705	2705	2705	2705	0
90	20230720	184400	331949865	2705	2705	2705	2705	0
91	20230720	184300	331949865	2705	2705	2705	2705	0
92	20230720	184200	331949865	2705	2705	2705	2705	1660
93	20230720	184100	331949865	2705	2705	2705	2705	0
94	20230720	184000	331949865	2705	2705	2705	2705	0
95	20230720	183900	331949865	2705	2705	2705	2705	0
96	20230720	183800	331949865	2705	2705	2705	2705	0
97	20230720	183700	331949865	2705	2705	2705	2705	0
98	20230720	183600	331949865	2705	2705	2705	2705	0
99	20230720	183500	331949865	2705	2705	2705	2705	0
100	20230720	183400	331949865	2705	2705	2705	2705	0
101	20230720	183300	331949865	2705	2705	2705	2705	0
102	20230720	183200	331949865	2705	2705	2705	2705	0
103	20230720	183100	331949865	2705	2705	2705	2705	0
104	20230720	183000	331949865	2705	2705	2705	2705	0
105	20230720	182900	331949865	2705	2705	2705	2705	0
106	20230720	182800	331949865	2705	2705	2705	2705	0
107	20230720	182700	331949865	2705	2705	2705	2705	0
108	20230720	182600	331949865	2705	2705	2705	2705	0
109	20230720	182500	331949865	2705	2705	2705	2705	0
110	20230720	182400	331949865	2705	2705	2705	2705	0
111	20230720	182300	331949865	2705	2705	2705	2705	0
112	20230720	182200	331949865	2705	2705	2705	2705	0
113	20230720	182100	331949865	2705	2705	2705	2705	0
114	20230720	182000	331949865	2705	2705	2705	2705	0
115	20230720	181900	331949865	2705	2705	2705	2705	0
116	20230720	181800	331949865	2705	2705	2705	2705	0
117	20230720	181700	331949865	2705	2705	2705	2705	0
118	20230720	181600	331949865	2705	2705	2705	2705	0
119	20230720	181500	331949865	2705	2705	2705	2705	0
120	20230720	181400	331949865	2705	2705	2705	2705	0
121	20230720	181300	331949865	2705	2705	2705	2705	0
122	20230720	181200	331949865	2705	2705	2705	2705	1660
123	20230720	181100	331949865	2705	2705	2705	2705	0
124	20230720	181000	331949865	2705	2705	2705	2705	0
125	20230720	180900	331949865	2705	2705	2705	2705	0
126	20230720	180800	331949865	2705	2705	2705	2705	0
127	20230720	180700	331949865	2705	2705	2705	2705	0
128	20230720	180600	331949865	2705	2705	2705	2705	0
129	20230720	180500	331949865	2705	2705	2705	2705	0
130	20230720	180400	331949865	2705	2705	2705	2705	0
131	20230720	180300	331949865	2705	2705	2705	2705	0
132	20230720	180200	331949865	2705	2705	2705	2705	0
133	20230720	180100	331949865	2705	2705	2705	2705	0
134	20230720	180000	331949865	2705	2705	2705	2705	0
135	20230720	175900	331949865	2705	2705	2705	2705	0
136	20230720	175800	331949865	2705	2705	2705	2705	0
137	20230720	175700	331949865	2705	2705	2705	2705	0
138	20230720	175600	331949865	2705	2705	2705	2705	0
139	20230720	175500	331949865	2705	2705	2705	2705	0
140	20230720	175400	331949865	2705	2705	2705	2705	0
141	20230720	175300	331949865	2705	2705	2705	2705	0
142	20230720	175200	331949865	2705	2705	2705	2705	0
143	20230720	175100	331949865	2705	2705	2705	2705	0
144	20230720	175000	331949865	2705	2705	2705	2705	0
145	20230720	174900	331949865	2705	2705	2705	2705	0
146	20230720	174800	331949865	2705	2705	2705	2705	0
147	20230720	174700	331949865	2705	2705	2705	2705	0
148	20230720	174600	331949865	2705	2705	2705	2705	0
149	20230720	174500	331949865	2705	2705	2705	2705	0
150	20230720	174400	331949865	2705	2705	2705	2705	0
151	20230720	174300	331949865	2705	2705	2705	2705	0
152	20230720	174200	331949865	2705	2705	2705	2705	1660
153	20230720	174100	331949865	2705	2705	2705	2705	0
154	20230720	174000	331949865	2705	2705	2705	2705	0
155	20230720	173900	331949865	2705	2705	2705	2705	0
156	20230720	173800	331949865	2705	2705	2705	2705	0
157	20230720	173700	331949865	2705	2705	2705	2705	0
158	20230720	173600	331949865	2705	2705	2705	2705	0
159	20230720	173500	331949865	2705	2705	2705	2705	0
160	20230720	173400	331949865	2705	2705	2705	2705	0
161	20230720	173300	331949865	2705	2705	2705	2705	0
162	20230720	173200	331949865	2705	2705	2705	2705	0
163	20230720	173100	331949865	2705	2705	2705	2705	0
164	20230720	173000	331949865	2705	2705	2705	2705	0
165	20230720	172900	331949865	2705	2705	2705	2705	0
166	20230720	172800	331949865	2705	2705	2705	2705	0
167	20230720	172700	331949865	2705	2705	2705	2705	0
168	20230720	172600	331949865	2705	2705	2705	2705	0
169	20230720	172500	331949865	2705	2705	2705	2705	0
170	20230720	172400	331949865	2705	2705	2705	2705	0
171	20230720	172300	331949865	2705	2705	2705	2705	0
172	20230720	172200	331949865	2705	2705	2705	2705	0
173	20230720	172100	331949865	2705	2705	2705	2705	0
174	20230720	172000	331949865	2705	2705	2705	2705	0
175	20230720	171900	331949865	2705	2705	2705	2705	0
176	20230720	171800	331949865	2705	2705	2705	2705	0
177	20230720	171700	331949865	2705	2705	2705	2705	0
178	20230720	171600	331949865	2705	2705	2705	2705	0
179	20230720	171500	331949865	2705	2705	2705	2705	0
180	20230720	171400	331949865	2705	2705	2705	2705	0
181	20230720	171300	331949865	2705	2705	2705	2705	0
182	20230720	171200	331949865	2705	2705	2705	2705	1660
183	20230720	171100	331949865	2705	2705	2705	2705	0
184	20230720	171000	331949865	2705	2705	2705	2705	0
185	20230720	170900	331949865	2705	2705	2705	2705	0
186	20230720	170800	331949865	2705	2705	2705	2705	0
187	20230720	170700	331949865	2705	2705	2705	2705	0
188	20230720	170600	331949865	2705	2705	2705	2705	0
189	20230720	170500	331949865	2705	2705	2705	2705	0
190	20230720	170400	331949865	2705	2705	2705	2705	0
191	20230720	170300	331949865	2705	2705	2705	2705	0
192	20230720	170200	331949865	2705	2705	2705	2705	0
193	20230720	170100	331949865	2705	2705	2705	2705	0
194	20230720	170000	331949865	2705	2705	2705	2705	0
195	20230720	165900	331949865	2705	2705	2705	2705	0
196	20230720	165800	331949865	2705	2705	2705	2705	0
197	20230720	165700	331949865	2705	2705	2705	2705	0
198	20230720	165600	331949865	2705	2705	2705	2705	0
199	20230720	165500	331949865	2705	2705	2705	2705	0
200	20230720	165400	331949865	2705	2705	2705	2705	0
201	20230720	165300	331949865	2705	2705	2705	2705	0
202	20230720	165200	331949865	2705	2705	2705	2705	0
203	20230720	165100	331949865	2705	2705	2705	2705	0
204	20230720	165000	331949865	2705	2705	2705	2705	0
205	20230720	164900	331949865	2705	2705	2705	2705	0
206	20230720	164800	331949865	2705	2705	2705	2705	0
207	20230720	164700	331949865	2705	2705	2705	2705	0
208	20230720	164600	331949865	2705	2705	2705	2705	0
209	20230720	164500	331949865	2705	2705	2705	2705	0
210	20230720	164400	331949865	2705	2705	2705	2705	0
211	20230720	164300	331949865	2705	2705	2705	2705	0
212	20230720	164200	331949865	2705	2705	2705	2705	1660
213	20230720	164100	331949865	2705	2705	2705	2705	0
214	20230720	164000	331949865	2705	2705	2705	2705	0
215	20230720	163900	331949865	2705	2705	2705	2705	0
216	20230720	163800	331949865	2705	2705	2705	2705	0
217	20230720	163700	331949865	2705	2705	2705	2705	0
218	20230720	163600	331949865	2705	2705	2705	2705	0
219	20230720	163500	331949865	2705	2705	2705	2705	0
220	20230720	163400	331949865	2705	2705	2705	2705	0
221	20230720	163300	331949865	2705	2705	2705	2705	0
222	20230720	163200	331949865	2705	2705	2705	2705	0
223	20230720	163100	331949865	2705	2705	2705	2705	0
224	20230720	163000	331949865	2705	2705	2705	2705	0
225	20230720	162900	331949865	2705	2705	2705	2705	0
226	20230720	162800	331949865	2705	2705	2705	2705	0
227	20230720	162700	331949865	2705	2705	2705	2705	0
228	20230720	162600	331949865	2705	2705	2705	2705	0
229	20230720	162500	331949865	2705	2705	2705	2705	0
230	20230720	162400	331949865	2705	2705	2705	2705	0
231	20230720	162300	331949865	2705	2705	2705	2705	0
232	20230720	162200	331949865	2705	2705	2705	2705	0
233	20230720	162100	331949865	2705	2705	2705	2705	0
234	20230720	162000	331949865	2705	2705	2705	2705	0
235	20230720	161900	331949865	2705	2705	2705	2705	0
236	20230720	161800	331949865	2705	2705	2705	2705	0
237	20230720	161700	331949865	2705	2705	2705	2705	0
238	20230720	161600	331949865	2705	2705	2705	2705	0
239	20230720	161500	331949865	2705	2705	2705	2705	0
240	20230720	161400	331949865	2705	2705	2705	2705	0
241	20230720	161300	331949865	2705	2705	2705	2705	0
242	20230720	161200	331949865	2705	2705	2705	2705	1660
243	20230720	161100	331949865	2705	2705	2705	2705	0
244	20230720	161000	331949865	2705	2705	2705	2705	0
245	20230720	160900	331949865	2705	2705	2705	2705	0
246	20230720	160800	331949865	2705	2705	2705	2705	0
247	20230720	160700	331949865	2705	2705	2705	2705	0
248	20230720	160600	331949865	2705	2705	2705	2705	0
249	20230720	160500	331949865	2705	2705	2705	2705	0
250	20230720	160400	331949865	2705	2705	2705	2705	0
251	20230720	160300	331949865	2705	2705	2705	2705	0
252	20230720	160200	331949865	2705	2705	2705	2705	0
253	20230720	160100	331949865	2705	2705	2705	2705	0
254	20230720	160000	331949865	2705	2705	2705	2705	0
255	20230720	155900	331949865	2705	2705	2705	2705	0
256	20230720	155800	331949865	2705	2705	2705	2705	0
257	20230720	155700	331949865	2705	2705	2705	2705	0
258	20230720	155600	331949865	2705	2705	2705	2705	0
259	20230720	155500	331949865	2705	2705	2705	2705	0
260	20230720	155400	331949865	2705	2705	2705	2705	0
261	20230720	155300	331949865	2705	2705	2705	2705	0
262	20230720	155200	331949865	2705	2705	2705	2705	0
263	20230720	155100	331949865	2705	2705	2705	2705	0
264	20230720	155000	331949865	2705	2705	2705	2705	0
265	20230720	154900	331949865	2705	2705	2705	2705	0
266	20230720	154800	331949865	2705	2705	2705	2705	0
267	20230720	154700	331949865	2705	2705	2705	2705	0
268	20230720	154600	331949865	2705	2705	2705	2705	0
269	20230720	154500	331949865	2705	2705	2705	2705	0
270	20230720	154400	331949865	2705	2705	2705	2705	0
271	20230720	154300	331949865	2705	2705	2705	2705	0
272	20230720	154200	331949865	2705	2705	2705	2705	1660
273	20230720	154100	331949865	2705	2705	2705	2705	0
274	20230720	154000	331949865	2705	2705	2705	2705	0
275	20230720	153900	331949865	2705	2705	2705	2705	0
276	20230720	153800	331949865	2705	2705	2705	2705	0
277	20230720	153700	331949865	2705	2705	2705	2705	0
278	20230720	153600	331949865	2705	2705	2705	2705	0
279	20230720	153500	331949865	2705	2705	2705	2705	0
280	20230720	153400	331949865	2705	2705	2705	2705	0
281	20230720	153300	331949865	2705	2705	2705	2705	0
282	20230720	153200	331949865	2705	2705	2705	2705	0
283	20230720	153100	331949865	2705	2705	2705	2705	0
284	20230720	153000	331949865	2705	2705	2705	2705	1660
285	20230720	152900	327459565	2725	2725	2725	2725	0
286	20230720	152800	327459565	2725	2725	2725	2725	0
287	20230720	152700	327459565	2725	2725	2725	2725	0
288	20230720	152600	327459565	2725	2725	2725	2725	0
289	20230720	152500	327459565	2725	2725	2725	2725	0
290	20230720	152400	327459565	2725	2725	2725	2725	0
291	20230720	152300	327459565	2725	2725	2725	2725	0
292	20230720	152200	327459565	2725	2725	2725	2725	0
293	20230720	152100	327459565	2725	2725	2725	2725	0
294	20230720	152000	327459565	2725	2725	2725	2725	0
295	20230720	151900	327459565	2725	2730	2730	2725	56
296	20230720	151800	327306960	2725	2725	2725	2725	0
297	20230720	151700	327306960	2725	2735	2735	2710	217
298	20230720	151600	326717035	2705	2735	2735	2705	2002
299	20230720	151500	321295990	2735	2735	2735	2735	1
300	20230720	151400	321293255	2735	2735	2735	2725	1106
301	20230720	151300	318278345	2735	2735	2735	2735	200
302	20230720	151200	317731345	2735	2735	2735	2735	70
303	20230720	151100	317539895	2735	2735	2735	2735	54
304	20230720	151000	317392205	2740	2720	2740	2720	22
305	20230720	150900	317332345	2720	2720	2720	2720	0
306	20230720	150800	317332345	2720	2720	2720	2720	0
307	20230720	150700	317332345	2720	2720	2720	2720	0
308	20230720	150600	317332345	2720	2720	2720	2720	89
309	20230720	150500	317090265	2720	2720	2720	2720	0
310	20230720	150400	317090265	2720	2740	2740	2720	100
311	20230720	150300	316818245	2720	2720	2720	2720	0
312	20230720	150200	316818245	2720	2720	2720	2720	1
313	20230720	150100	316815525	2715	2715	2715	2715	0
314	20230720	150000	316815525	2715	2715	2715	2715	162
315	20230720	145900	316375695	2715	2725	2730	2715	1859
316	20230720	145800	311327690	2720	2725	2725	2720	184
317	20230720	145700	310826710	2725	2725	2725	2725	0
318	20230720	145600	310826710	2725	2720	2725	2720	1500
319	20230720	145500	306744155	2715	2715	2715	2715	20
320	20230720	145400	306689855	2715	2720	2720	2715	60
321	20230720	145300	306526950	2715	2715	2715	2715	158
322	20230720	145200	306097980	2715	2715	2715	2715	2
323	20230720	145100	306092550	2710	2710	2710	2710	1
324	20230720	145000	306089840	2710	2710	2710	2710	0
325	20230720	144900	306089840	2710	2710	2710	2710	0
326	20230720	144800	306089840	2710	2710	2710	2710	0
327	20230720	144700	306089840	2710	2710	2710	2710	0
328	20230720	144600	306089840	2710	2710	2710	2710	0
329	20230720	144500	306089840	2710	2710	2710	2710	0
330	20230720	144400	306089840	2710	2710	2710	2710	0
331	20230720	144300	306089840	2710	2710	2710	2710	2
332	20230720	144200	306084420	2705	2705	2705	2705	564
333	20230720	144100	304558800	2720	2720	2720	2720	1
334	20230720	144000	304556080	2705	2715	2715	2705	100
335	20230720	143900	304285220	2720	2720	2720	2720	50
336	20230720	143800	304149220	2720	2720	2720	2720	0
337	20230720	143700	304149220	2720	2720	2720	2720	0
338	20230720	143600	304149220	2720	2715	2720	2715	14
339	20230720	143500	304111160	2715	2715	2715	2715	9
340	20230720	143400	304086725	2715	2715	2715	2715	1
341	20230720	143300	304084010	2720	2720	2720	2720	0
342	20230720	143200	304084010	2720	2720	2720	2720	0
343	20230720	143100	304084010	2720	2720	2720	2720	0
344	20230720	143000	304084010	2720	2720	2720	2720	10
345	20230720	142900	304056810	2700	2700	2700	2700	0
346	20230720	142800	304056810	2700	2700	2700	2700	0
347	20230720	142700	304056810	2700	2705	2720	2700	3515
348	20230720	142600	294559050	2720	2720	2720	2720	1
349	20230720	142500	294556330	2705	2705	2705	2705	0
350	20230720	142400	294556330	2705	2705	2705	2705	0
351	20230720	142300	294556330	2705	2705	2705	2705	0
352	20230720	142200	294556330	2705	2700	2705	2700	1133
353	20230720	142100	291491580	2700	2700	2700	2700	200
354	20230720	142000	290951580	2705	2705	2705	2705	186
355	20230720	141900	290448450	2705	2705	2705	2705	0
356	20230720	141800	290448450	2705	2705	2705	2705	0
357	20230720	141700	290448450	2705	2705	2705	2705	0
358	20230720	141600	290448450	2705	2705	2705	2705	0
359	20230720	141500	290448450	2705	2705	2705	2705	701
360	20230720	141400	288552245	2705	2705	2705	2705	20
361	20230720	141300	288498145	2700	2700	2700	2700	0
362	20230720	141200	288498145	2700	2700	2700	2700	0
363	20230720	141100	288498145	2700	2700	2700	2700	0
364	20230720	141000	288498145	2700	2700	2700	2695	482
365	20230720	140900	287197145	2695	2700	2700	2695	1023
366	20230720	140800	284437170	2705	2705	2705	2705	0
367	20230720	140700	284437170	2705	2705	2705	2705	0
368	20230720	140600	284437170	2705	2705	2705	2705	0
369	20230720	140500	284437170	2705	2705	2705	2705	397
370	20230720	140400	283363285	2705	2705	2705	2705	304
371	20230720	140300	282540965	2710	2710	2710	2710	0
372	20230720	140200	282540965	2710	2710	2710	2710	0
373	20230720	140100	282540965	2710	2710	2710	2710	0
374	20230720	140000	282540965	2710	2710	2710	2710	0
375	20230720	135900	282540965	2710	2705	2710	2705	731
376	20230720	135800	280560325	2705	2705	2705	2705	0
377	20230720	135700	280560325	2705	2705	2705	2705	0
378	20230720	135600	280560325	2705	2705	2705	2705	5
379	20230720	135500	280546800	2705	2705	2705	2705	21
380	20230720	135400	280489995	2710	2710	2710	2710	0
381	20230720	135300	280489995	2710	2710	2710	2710	0
382	20230720	135200	280489995	2710	2710	2710	2710	0
383	20230720	135100	280489995	2710	2710	2710	2710	0
384	20230720	135000	280489995	2710	2710	2710	2710	0
385	20230720	134900	280489995	2710	2710	2710	2710	0
386	20230720	134800	280489995	2710	2710	2710	2710	100
387	20230720	134700	280218995	2700	2710	2710	2700	2701
388	20230720	134600	272926285	2700	2700	2700	2700	0
389	20230720	134500	272926285	2700	2700	2700	2700	0
390	20230720	134400	272926285	2700	2715	2715	2700	9379
391	20230720	134300	247527455	2725	2725	2725	2725	0
392	20230720	134200	247527455	2725	2725	2725	2725	0
393	20230720	134100	247527455	2725	2725	2725	2725	5
394	20230720	134000	247513830	2715	2720	2720	2715	100
395	20230720	133900	247242100	2720	2720	2720	2720	5
396	20230720	133800	247228500	2720	2720	2720	2720	0
397	20230720	133700	247228500	2720	2720	2720	2720	0
398	20230720	133600	247228500	2720	2720	2720	2720	518
399	20230720	133500	245819540	2720	2720	2720	2720	521
400	20230720	133400	244402420	2720	2720	2725	2720	80
401	20230720	133300	244184440	2720	2720	2720	2720	1
402	20230720	133200	244181720	2725	2725	2725	2725	51
403	20230720	133100	244042745	2725	2725	2725	2725	1
404	20230720	133000	244040020	2730	2730	2730	2730	0
405	20230720	132900	244040020	2730	2730	2730	2730	0
406	20230720	132800	244040020	2730	2730	2730	2730	0
407	20230720	132700	244040020	2730	2730	2730	2730	0
408	20230720	132600	244040020	2730	2730	2730	2730	0
409	20230720	132500	244040020	2730	2730	2730	2730	0
410	20230720	132400	244040020	2730	2730	2730	2730	2
411	20230720	132300	244034560	2730	2730	2730	2730	0
412	20230720	132200	244034560	2730	2730	2730	2730	0
413	20230720	132100	244034560	2730	2730	2730	2730	0
414	20230720	132000	244034560	2730	2730	2730	2730	1
415	20230720	131900	244031830	2730	2730	2730	2730	9
416	20230720	131800	244007260	2720	2720	2720	2720	200
417	20230720	131700	243463260	2730	2730	2730	2730	0
418	20230720	131600	243463260	2730	2730	2730	2730	2
419	20230720	131500	243457800	2720	2720	2720	2720	0
420	20230720	131400	243457800	2720	2720	2720	2720	0
421	20230720	131300	243457800	2720	2720	2720	2720	502
422	20230720	131200	242092360	2720	2725	2740	2720	601
423	20230720	131100	240457240	2730	2730	2730	2730	0
424	20230720	131000	240457240	2730	2730	2730	2730	0
425	20230720	130900	240457240	2730	2730	2730	2730	0
426	20230720	130800	240457240	2730	2730	2730	2730	0
427	20230720	130700	240457240	2730	2730	2730	2730	0
428	20230720	130600	240457240	2730	2730	2730	2730	17
429	20230720	130500	240410830	2730	2730	2730	2730	2
430	20230720	130400	240405370	2730	2730	2730	2730	0
431	20230720	130300	240405370	2730	2730	2730	2730	0
432	20230720	130200	240405370	2730	2725	2730	2725	793
433	20230720	130100	238240960	2720	2725	2725	2720	318
434	20230720	130000	237375835	2730	2725	2730	2725	28
435	20230720	125900	237299420	2730	2730	2730	2730	1280
436	20230720	125800	233805020	2725	2725	2725	2725	0
437	20230720	125700	233805020	2725	2725	2725	2725	0
438	20230720	125600	233805020	2725	2725	2725	2725	0
439	20230720	125500	233805020	2725	2725	2725	2725	16
440	20230720	125400	233761420	2720	2720	2720	2720	0
441	20230720	125300	233761420	2720	2720	2720	2720	10
442	20230720	125200	233734220	2725	2730	2730	2725	2000
443	20230720	125100	228283895	2725	2725	2725	2725	0
444	20230720	125000	228283895	2725	2725	2725	2725	0
445	20230720	124900	228283895	2725	2725	2725	2725	0
446	20230720	124800	228283895	2725	2735	2735	2725	3000
447	20230720	124700	220092510	2725	2725	2725	2725	0
448	20230720	124600	220092510	2725	2745	2745	2725	1122
449	20230720	124500	217022835	2745	2745	2745	2745	0
450	20230720	124400	217022835	2745	2745	2745	2745	53
451	20230720	124300	216877350	2755	2755	2755	2755	242
452	20230720	124200	216210640	2745	2745	2745	2745	0
453	20230720	124100	216210640	2745	2745	2745	2745	0
454	20230720	124000	216210640	2745	2745	2745	2745	0
455	20230720	123900	216210640	2745	2745	2745	2745	0
456	20230720	123800	216210640	2745	2745	2745	2745	256
457	20230720	123700	215507920	2755	2755	2755	2755	0
458	20230720	123600	215507920	2755	2755	2755	2755	0
459	20230720	123500	215507920	2755	2755	2755	2755	0
460	20230720	123400	215507920	2755	2755	2755	2755	0
461	20230720	123300	215507920	2755	2755	2755	2755	0
462	20230720	123200	215507920	2755	2755	2755	2755	2
463	20230720	123100	215502410	2755	2755	2755	2755	0
464	20230720	123000	215502410	2755	2755	2755	2755	0
465	20230720	122900	215502410	2755	2755	2755	2755	0
466	20230720	122800	215502410	2755	2755	2755	2755	1
467	20230720	122700	215499655	2735	2735	2735	2735	0
468	20230720	122600	215499655	2735	2735	2735	2735	0
469	20230720	122500	215499655	2735	2735	2735	2735	0
470	20230720	122400	215499655	2735	2735	2735	2735	636
471	20230720	122300	213760195	2735	2735	2735	2735	0
472	20230720	122200	213760195	2735	2735	2735	2735	0
473	20230720	122100	213760195	2735	2735	2735	2735	0
474	20230720	122000	213760195	2735	2735	2735	2735	0
475	20230720	121900	213760195	2735	2735	2735	2735	364
476	20230720	121800	212764655	2735	2735	2735	2735	191
477	20230720	121700	212242270	2740	2740	2740	2740	62
478	20230720	121600	212072390	2760	2760	2760	2760	0
479	20230720	121500	212072390	2760	2760	2760	2760	0
480	20230720	121400	212072390	2760	2760	2760	2760	0
481	20230720	121300	212072390	2760	2760	2760	2760	0
482	20230720	121200	212072390	2760	2760	2760	2760	0
483	20230720	121100	212072390	2760	2760	2760	2760	0
484	20230720	121000	212072390	2760	2760	2760	2760	0
485	20230720	120900	212072390	2760	2760	2760	2760	0
486	20230720	120800	212072390	2760	2760	2760	2760	0
487	20230720	120700	212072390	2760	2760	2760	2760	166
488	20230720	120600	211614230	2760	2740	2760	2730	4001
489	20230720	120500	200685150	2760	2760	2760	2760	0
490	20230720	120400	200685150	2760	2755	2760	2755	400
491	20230720	120300	199582395	2740	2740	2740	2740	0
492	20230720	120200	199582395	2740	2740	2740	2740	0
493	20230720	120100	199582395	2740	2755	2755	2740	28
494	20230720	120000	199505555	2735	2735	2735	2735	0
495	20230720	115900	199505555	2735	2735	2735	2735	0
496	20230720	115800	199505555	2735	2735	2735	2735	0
497	20230720	115700	199505555	2735	2735	2735	2735	0
498	20230720	115600	199505555	2735	2735	2735	2735	0
499	20230720	115500	199505555	2735	2735	2735	2735	0
500	20230720	115400	199505555	2735	2735	2735	2735	0
501	20230720	115300	199505555	2735	2735	2735	2735	0
502	20230720	115200	199505555	2735	2735	2735	2735	0
503	20230720	115100	199505555	2735	2740	2740	2735	150
504	20230720	115000	199095095	2740	2740	2740	2740	0
505	20230720	114900	199095095	2740	2740	2740	2740	0
506	20230720	114800	199095095	2740	2740	2740	2740	0
507	20230720	114700	199095095	2740	2740	2740	2740	0
508	20230720	114600	199095095	2740	2740	2740	2740	0
509	20230720	114500	199095095	2740	2740	2740	2740	0
510	20230720	114400	199095095	2740	2755	2760	2740	74
511	20230720	114300	198891055	2760	2740	2760	2740	130
512	20230720	114200	198533695	2740	2740	2740	2740	0
513	20230720	114100	198533695	2740	2740	2740	2740	101
514	20230720	114000	198256955	2740	2740	2740	2740	0
515	20230720	113900	198256955	2740	2740	2740	2740	0
516	20230720	113800	198256955	2740	2740	2740	2740	0
517	20230720	113700	198256955	2740	2740	2740	2740	0
518	20230720	113600	198256955	2740	2740	2740	2740	0
519	20230720	113500	198256955	2740	2740	2740	2740	0
520	20230720	113400	198256955	2740	2740	2740	2740	0
521	20230720	113300	198256955	2740	2740	2740	2740	0
522	20230720	113200	198256955	2740	2740	2740	2740	0
523	20230720	113100	198256955	2740	2740	2740	2740	0
524	20230720	113000	198256955	2740	2740	2740	2740	0
525	20230720	112900	198256955	2740	2740	2740	2740	0
526	20230720	112800	198256955	2740	2740	2740	2740	200
527	20230720	112700	197708955	2740	2740	2740	2740	0
528	20230720	112600	197708955	2740	2765	2765	2740	30
529	20230720	112500	197626235	2760	2755	2760	2755	60
530	20230720	112400	197460810	2755	2755	2755	2755	0
531	20230720	112300	197460810	2755	2755	2755	2755	1
532	20230720	112200	197458055	2740	2740	2740	2740	0
533	20230720	112100	197458055	2740	2740	2740	2740	300
534	20230720	112000	196636055	2740	2740	2740	2740	0
535	20230720	111900	196636055	2740	2740	2740	2740	0
536	20230720	111800	196636055	2740	2750	2750	2740	1000
537	20230720	111700	193896045	2745	2745	2745	2745	2010
538	20230720	111600	188378595	2750	2750	2750	2750	0
539	20230720	111500	188378595	2750	2750	2750	2750	1
540	20230720	111400	188375845	2755	2755	2755	2755	246
541	20230720	111300	187698115	2755	2755	2755	2755	0
542	20230720	111200	187698115	2755	2755	2755	2755	1505
543	20230720	111100	183551840	2750	2750	2750	2750	5
544	20230720	111000	183538090	2770	2770	2770	2770	31
545	20230720	110900	183452220	2770	2770	2770	2770	12
546	20230720	110800	183418980	2750	2750	2750	2750	443
547	20230720	110700	182200730	2750	2770	2770	2750	2691
548	20230720	110600	174746680	2770	2770	2770	2770	500
549	20230720	110500	173361680	2775	2775	2775	2775	0
550	20230720	110400	173361680	2775	2775	2775	2775	2
551	20230720	110300	173356130	2775	2745	2775	2745	1200
552	20230720	110200	170056385	2730	2730	2730	2730	0
553	20230720	110100	170056385	2730	2730	2730	2730	0
554	20230720	110000	170056385	2730	2730	2730	2730	0
555	20230720	105900	170056385	2730	2730	2730	2730	166
556	20230720	105800	169603205	2730	2730	2730	2730	1018
557	20230720	105700	166824065	2730	2730	2730	2730	0
558	20230720	105600	166824065	2730	2730	2730	2730	0
559	20230720	105500	166824065	2730	2730	2730	2730	18
560	20230720	105400	166774925	2730	2730	2730	2730	0
561	20230720	105300	166774925	2730	2730	2730	2730	0
562	20230720	105200	166774925	2730	2735	2735	2730	560
563	20230720	105100	165245870	2730	2730	2730	2730	10
564	20230720	105000	165218570	2730	2725	2730	2725	224
565	20230720	104900	164607945	2725	2725	2725	2725	0
566	20230720	104800	164607945	2725	2745	2745	2725	1556
567	20230720	104700	160362345	2745	2745	2745	2745	96
568	20230720	104600	160098825	2745	2760	2760	2745	1884
569	20230720	104500	154908095	2760	2760	2760	2760	0
570	20230720	104400	154908095	2760	2755	2760	2755	30
571	20230720	104300	154825345	2770	2770	2770	2770	6
572	20230720	104200	154808725	2755	2755	2755	2755	250
573	20230720	104100	154119975	2775	2775	2775	2775	0
574	20230720	104000	154119975	2775	2775	2775	2775	0
575	20230720	103900	154119975	2775	2775	2775	2775	0
576	20230720	103800	154119975	2775	2775	2775	2775	1
577	20230720	103700	154117200	2775	2775	2775	2775	0
578	20230720	103600	154117200	2775	2775	2775	2775	0
579	20230720	103500	154117200	2775	2775	2775	2775	0
580	20230720	103400	154117200	2775	2775	2775	2775	0
581	20230720	103300	154117200	2775	2775	2775	2775	0
582	20230720	103200	154117200	2775	2775	2775	2775	0
583	20230720	103100	154117200	2775	2775	2775	2775	0
584	20230720	103000	154117200	2775	2775	2775	2775	30
585	20230720	102900	154033950	2780	2775	2780	2775	155
586	20230720	102800	153603550	2775	2770	2775	2770	500
587	20230720	102700	152216280	2770	2770	2770	2770	6
588	20230720	102600	152199660	2775	2765	2775	2765	270
589	20230720	102500	151451180	2765	2765	2765	2765	29
590	20230720	102400	151370995	2775	2720	2775	2720	327
591	20230720	102300	150481450	2705	2705	2705	2705	80
592	20230720	102200	150265050	2705	2705	2705	2705	0
593	20230720	102100	150265050	2705	2710	2710	2705	4518
594	20230720	102000	138036020	2710	2710	2710	2710	0
595	20230720	101900	138036020	2710	2715	2715	2710	123
596	20230720	101800	137702265	2710	2710	2710	2710	1
597	20230720	101700	137699555	2710	2720	2720	2710	1301
598	20230720	101600	134163835	2730	2730	2730	2730	0
599	20230720	101500	134163835	2730	2730	2730	2730	155
600	20230720	101400	133740685	2730	2730	2730	2730	26
601	20230720	101300	133669705	2735	2735	2735	2735	0
602	20230720	101200	133669705	2735	2735	2735	2735	0
603	20230720	101100	133669705	2735	2740	2740	2735	2651
604	20230720	101000	126406825	2745	2750	2750	2745	734
605	20230720	100900	124391495	2760	2760	2760	2760	0
606	20230720	100800	124391495	2760	2760	2760	2760	0
607	20230720	100700	124391495	2760	2760	2760	2760	0
608	20230720	100600	124391495	2760	2760	2760	2760	300
609	20230720	100500	123563495	2745	2745	2745	2745	0
610	20230720	100400	123563495	2745	2745	2745	2745	0
611	20230720	100300	123563495	2745	2745	2745	2745	72
612	20230720	100200	123365855	2750	2750	2750	2750	304
613	20230720	100100	122529855	2750	2750	2750	2750	109
614	20230720	100000	122230105	2750	2765	2765	2750	600
615	20230720	095900	120577390	2765	2765	2765	2765	0
616	20230720	095800	120577390	2765	2765	2765	2765	72
617	20230720	095700	120378310	2750	2750	2750	2750	0
618	20230720	095600	120378310	2750	2750	2750	2750	2965
619	20230720	095500	112224560	2745	2745	2745	2745	0
620	20230720	095400	112224560	2745	2745	2745	2745	19
621	20230720	095300	112172405	2750	2750	2750	2750	1266
622	20230720	095200	108690905	2765	2765	2765	2765	0
623	20230720	095100	108690905	2765	2770	2770	2765	1188
624	20230720	095000	105404585	2790	2790	2790	2790	0
625	20230720	094900	105404585	2790	2785	2790	2785	20
626	20230720	094800	105348880	2780	2770	2780	2770	337
627	20230720	094700	104412290	2770	2770	2770	2770	773
628	20230720	094600	102271080	2760	2760	2760	2760	110
629	20230720	094500	101967480	2750	2750	2750	2750	36
630	20230720	094400	101868480	2750	2755	2755	2750	510
631	20230720	094300	100464980	2755	2760	2760	2755	214
632	20230720	094200	99875145	2760	2760	2760	2760	0
633	20230720	094100	99875145	2760	2765	2765	2760	964
634	20230720	094000	97212500	2785	2785	2785	2765	557
635	20230720	093900	95672355	2770	2790	2790	2770	510
636	20230720	093800	94257455	2790	2770	2790	2770	422
637	20230720	093700	93088075	2790	2790	2795	2790	103
638	20230720	093600	92800700	2795	2795	2795	2795	275
639	20230720	093500	92032075	2795	2785	2795	2785	232
640	20230720	093400	91384755	2785	2765	2790	2765	400
641	20230720	093300	90271285	2770	2770	2770	2770	0
642	20230720	093200	90271285	2770	2770	2770	2770	500
643	20230720	093100	88886285	2770	2790	2790	2770	2807
644	20230720	093000	81094545	2790	2790	2790	2790	210
645	20230720	092900	80508645	2795	2795	2795	2795	30
646	20230720	092800	80424795	2795	2795	2795	2770	1234
647	20230720	092700	77001590	2795	2795	2800	2795	1458
648	20230720	092600	72920980	2795	2790	2795	2780	1459
649	20230720	092500	68858750	2780	2785	2790	2780	785
650	20230720	092400	66674545	2790	2755	2790	2750	7156
651	20230720	092300	46850530	2750	2750	2750	2750	130
652	20230720	092200	46493030	2735	2735	2735	2735	370
653	20230720	092100	45481080	2750	2710	2750	2710	1676
654	20230720	092000	40884870	2720	2720	2720	2720	21
655	20230720	091900	40827750	2720	2720	2720	2720	15
656	20230720	091800	40786950	2705	2705	2705	2705	0
657	20230720	091700	40786950	2705	2705	2705	2705	171
658	20230720	091600	40324395	2705	2705	2705	2705	0
659	20230720	091500	40324395	2705	2710	2710	2705	1976
660	20230720	091400	34975315	2705	2705	2705	2705	0
661	20230720	091300	34975315	2705	2715	2745	2695	236
662	20230720	091200	34333515	2745	2725	2745	2725	50
663	20230720	091100	34197065	2725	2740	2745	2725	300
664	20230720	091000	33375765	2740	2740	2740	2740	230
665	20230720	090900	32745565	2740	2725	2740	2725	649
666	20230720	090800	30976875	2725	2725	2725	2725	650
667	20230720	090700	29205625	2725	2725	2725	2725	0
668	20230720	090600	29205625	2725	2680	2725	2680	369
669	20230720	090500	28216615	2680	2705	2705	2680	20
670	20230720	090400	28162990	2700	2710	2710	2700	2655
671	20230720	090300	20986010	2740	2725	2740	2725	720
672	20230720	090200	19023710	2705	2725	2725	2705	1161
673	20230720	090100	15876285	2725	2720	2725	2720	232
674	20230720	090000	15244840	2715	2705	2715	2705	5616