KissMeData/395400/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	210300	481253750	5040	5040	5040	5040	805
3	20230714	210200	481253750	5040	5040	5040	5040	0
4	20230714	210100	481253750	5040	5040	5040	5040	0
5	20230714	210000	481253750	5040	5040	5040	5040	0
6	20230714	205900	481253750	5040	5040	5040	5040	0
7	20230714	205800	481253750	5040	5040	5040	5040	0
8	20230714	205700	481253750	5040	5040	5040	5040	0
9	20230714	205600	481253750	5040	5040	5040	5040	0
10	20230714	205500	481253750	5040	5040	5040	5040	0
11	20230714	205400	481253750	5040	5040	5040	5040	0
12	20230714	205300	481253750	5040	5040	5040	5040	0
13	20230714	205200	481253750	5040	5040	5040	5040	0
14	20230714	205100	481253750	5040	5040	5040	5040	0
15	20230714	205000	481253750	5040	5040	5040	5040	0
16	20230714	204900	481253750	5040	5040	5040	5040	0
17	20230714	204800	481253750	5040	5040	5040	5040	0
18	20230714	204700	481253750	5040	5040	5040	5040	0
19	20230714	204600	481253750	5040	5040	5040	5040	0
20	20230714	204500	481253750	5040	5040	5040	5040	0
21	20230714	204400	481253750	5040	5040	5040	5040	0
22	20230714	204300	481253750	5040	5040	5040	5040	0
23	20230714	204200	481253750	5040	5040	5040	5040	0
24	20230714	204100	481253750	5040	5040	5040	5040	0
25	20230714	204000	481253750	5040	5040	5040	5040	0
26	20230714	203900	481253750	5040	5040	5040	5040	0
27	20230714	203800	481253750	5040	5040	5040	5040	0
28	20230714	203700	481253750	5040	5040	5040	5040	0
29	20230714	203600	481253750	5040	5040	5040	5040	0
30	20230714	203500	481253750	5040	5040	5040	5040	0
31	20230714	203400	481253750	5040	5040	5040	5040	0
32	20230714	203300	481253750	5040	5040	5040	5040	805
33	20230714	203200	481253750	5040	5040	5040	5040	0
34	20230714	203100	481253750	5040	5040	5040	5040	0
35	20230714	203000	481253750	5040	5040	5040	5040	0
36	20230714	202900	481253750	5040	5040	5040	5040	0
37	20230714	202800	481253750	5040	5040	5040	5040	0
38	20230714	202700	481253750	5040	5040	5040	5040	0
39	20230714	202600	481253750	5040	5040	5040	5040	0
40	20230714	202500	481253750	5040	5040	5040	5040	0
41	20230714	202400	481253750	5040	5040	5040	5040	0
42	20230714	202300	481253750	5040	5040	5040	5040	0
43	20230714	202200	481253750	5040	5040	5040	5040	0
44	20230714	202100	481253750	5040	5040	5040	5040	0
45	20230714	202000	481253750	5040	5040	5040	5040	0
46	20230714	201900	481253750	5040	5040	5040	5040	0
47	20230714	201800	481253750	5040	5040	5040	5040	0
48	20230714	201700	481253750	5040	5040	5040	5040	0
49	20230714	201600	481253750	5040	5040	5040	5040	0
50	20230714	201500	481253750	5040	5040	5040	5040	0
51	20230714	201400	481253750	5040	5040	5040	5040	0
52	20230714	201300	481253750	5040	5040	5040	5040	0
53	20230714	201200	481253750	5040	5040	5040	5040	0
54	20230714	201100	481253750	5040	5040	5040	5040	0
55	20230714	201000	481253750	5040	5040	5040	5040	0
56	20230714	200900	481253750	5040	5040	5040	5040	0
57	20230714	200800	481253750	5040	5040	5040	5040	0
58	20230714	200700	481253750	5040	5040	5040	5040	0
59	20230714	200600	481253750	5040	5040	5040	5040	0
60	20230714	200500	481253750	5040	5040	5040	5040	0
61	20230714	200400	481253750	5040	5040	5040	5040	0
62	20230714	200300	481253750	5040	5040	5040	5040	805
63	20230714	200200	481253750	5040	5040	5040	5040	0
64	20230714	200100	481253750	5040	5040	5040	5040	0
65	20230714	200000	481253750	5040	5040	5040	5040	0
66	20230714	195900	481253750	5040	5040	5040	5040	0
67	20230714	195800	481253750	5040	5040	5040	5040	0
68	20230714	195700	481253750	5040	5040	5040	5040	0
69	20230714	195600	481253750	5040	5040	5040	5040	0
70	20230714	195500	481253750	5040	5040	5040	5040	0
71	20230714	195400	481253750	5040	5040	5040	5040	0
72	20230714	195300	481253750	5040	5040	5040	5040	0
73	20230714	195200	481253750	5040	5040	5040	5040	0
74	20230714	195100	481253750	5040	5040	5040	5040	0
75	20230714	195000	481253750	5040	5040	5040	5040	0
76	20230714	194900	481253750	5040	5040	5040	5040	0
77	20230714	194800	481253750	5040	5040	5040	5040	0
78	20230714	194700	481253750	5040	5040	5040	5040	0
79	20230714	194600	481253750	5040	5040	5040	5040	0
80	20230714	194500	481253750	5040	5040	5040	5040	0
81	20230714	194400	481253750	5040	5040	5040	5040	0
82	20230714	194300	481253750	5040	5040	5040	5040	0
83	20230714	194200	481253750	5040	5040	5040	5040	0
84	20230714	194100	481253750	5040	5040	5040	5040	0
85	20230714	194000	481253750	5040	5040	5040	5040	0
86	20230714	193900	481253750	5040	5040	5040	5040	0
87	20230714	193800	481253750	5040	5040	5040	5040	0
88	20230714	193700	481253750	5040	5040	5040	5040	0
89	20230714	193600	481253750	5040	5040	5040	5040	0
90	20230714	193500	481253750	5040	5040	5040	5040	0
91	20230714	193400	481253750	5040	5040	5040	5040	0
92	20230714	193300	481253750	5040	5040	5040	5040	805
93	20230714	193200	481253750	5040	5040	5040	5040	0
94	20230714	193100	481253750	5040	5040	5040	5040	0
95	20230714	193000	481253750	5040	5040	5040	5040	0
96	20230714	192900	481253750	5040	5040	5040	5040	0
97	20230714	192800	481253750	5040	5040	5040	5040	0
98	20230714	192700	481253750	5040	5040	5040	5040	0
99	20230714	192600	481253750	5040	5040	5040	5040	0
100	20230714	192500	481253750	5040	5040	5040	5040	0
101	20230714	192400	481253750	5040	5040	5040	5040	0
102	20230714	192300	481253750	5040	5040	5040	5040	0
103	20230714	192200	481253750	5040	5040	5040	5040	0
104	20230714	192100	481253750	5040	5040	5040	5040	0
105	20230714	192000	481253750	5040	5040	5040	5040	0
106	20230714	191900	481253750	5040	5040	5040	5040	0
107	20230714	191800	481253750	5040	5040	5040	5040	0
108	20230714	191700	481253750	5040	5040	5040	5040	0
109	20230714	191600	481253750	5040	5040	5040	5040	0
110	20230714	191500	481253750	5040	5040	5040	5040	0
111	20230714	191400	481253750	5040	5040	5040	5040	0
112	20230714	191300	481253750	5040	5040	5040	5040	0
113	20230714	191200	481253750	5040	5040	5040	5040	0
114	20230714	191100	481253750	5040	5040	5040	5040	0
115	20230714	191000	481253750	5040	5040	5040	5040	0
116	20230714	190900	481253750	5040	5040	5040	5040	0
117	20230714	190800	481253750	5040	5040	5040	5040	0
118	20230714	190700	481253750	5040	5040	5040	5040	0
119	20230714	190600	481253750	5040	5040	5040	5040	0
120	20230714	190500	481253750	5040	5040	5040	5040	0
121	20230714	190400	481253750	5040	5040	5040	5040	0
122	20230714	190300	481253750	5040	5040	5040	5040	805
123	20230714	190200	481253750	5040	5040	5040	5040	0
124	20230714	190100	481253750	5040	5040	5040	5040	0
125	20230714	190000	481253750	5040	5040	5040	5040	0
126	20230714	185900	481253750	5040	5040	5040	5040	0
127	20230714	185800	481253750	5040	5040	5040	5040	0
128	20230714	185700	481253750	5040	5040	5040	5040	0
129	20230714	185600	481253750	5040	5040	5040	5040	0
130	20230714	185500	481253750	5040	5040	5040	5040	0
131	20230714	185400	481253750	5040	5040	5040	5040	0
132	20230714	185300	481253750	5040	5040	5040	5040	0
133	20230714	185200	481253750	5040	5040	5040	5040	0
134	20230714	185100	481253750	5040	5040	5040	5040	0
135	20230714	185000	481253750	5040	5040	5040	5040	0
136	20230714	184900	481253750	5040	5040	5040	5040	0
137	20230714	184800	481253750	5040	5040	5040	5040	0
138	20230714	184700	481253750	5040	5040	5040	5040	0
139	20230714	184600	481253750	5040	5040	5040	5040	0
140	20230714	184500	481253750	5040	5040	5040	5040	0
141	20230714	184400	481253750	5040	5040	5040	5040	0
142	20230714	184300	481253750	5040	5040	5040	5040	0
143	20230714	184200	481253750	5040	5040	5040	5040	0
144	20230714	184100	481253750	5040	5040	5040	5040	0
145	20230714	184000	481253750	5040	5040	5040	5040	0
146	20230714	183900	481253750	5040	5040	5040	5040	0
147	20230714	183800	481253750	5040	5040	5040	5040	0
148	20230714	183700	481253750	5040	5040	5040	5040	0
149	20230714	183600	481253750	5040	5040	5040	5040	0
150	20230714	183500	481253750	5040	5040	5040	5040	0
151	20230714	183400	481253750	5040	5040	5040	5040	0
152	20230714	183300	481253750	5040	5040	5040	5040	805
153	20230714	183200	481253750	5040	5040	5040	5040	0
154	20230714	183100	481253750	5040	5040	5040	5040	0
155	20230714	183000	481253750	5040	5040	5040	5040	0
156	20230714	182900	481253750	5040	5040	5040	5040	0
157	20230714	182800	481253750	5040	5040	5040	5040	0
158	20230714	182700	481253750	5040	5040	5040	5040	0
159	20230714	182600	481253750	5040	5040	5040	5040	0
160	20230714	182500	481253750	5040	5040	5040	5040	0
161	20230714	182400	481253750	5040	5040	5040	5040	0
162	20230714	182300	481253750	5040	5040	5040	5040	0
163	20230714	182200	481253750	5040	5040	5040	5040	0
164	20230714	182100	481253750	5040	5040	5040	5040	0
165	20230714	182000	481253750	5040	5040	5040	5040	0
166	20230714	181900	481253750	5040	5040	5040	5040	0
167	20230714	181800	481253750	5040	5040	5040	5040	0
168	20230714	181700	481253750	5040	5040	5040	5040	0
169	20230714	181600	481253750	5040	5040	5040	5040	0
170	20230714	181500	481253750	5040	5040	5040	5040	0
171	20230714	181400	481253750	5040	5040	5040	5040	0
172	20230714	181300	481253750	5040	5040	5040	5040	0
173	20230714	181200	481253750	5040	5040	5040	5040	0
174	20230714	181100	481253750	5040	5040	5040	5040	0
175	20230714	181000	481253750	5040	5040	5040	5040	0
176	20230714	180900	481253750	5040	5040	5040	5040	0
177	20230714	180800	481253750	5040	5040	5040	5040	0
178	20230714	180700	481253750	5040	5040	5040	5040	0
179	20230714	180600	481253750	5040	5040	5040	5040	0
180	20230714	180500	481253750	5040	5040	5040	5040	0
181	20230714	180400	481253750	5040	5040	5040	5040	0
182	20230714	180300	481253750	5040	5040	5040	5040	805
183	20230714	180200	481253750	5040	5040	5040	5040	0
184	20230714	180100	481253750	5040	5040	5040	5040	0
185	20230714	180000	481253750	5040	5040	5040	5040	0
186	20230714	175900	481253750	5040	5040	5040	5040	0
187	20230714	175800	481253750	5040	5040	5040	5040	0
188	20230714	175700	481253750	5040	5040	5040	5040	0
189	20230714	175600	481253750	5040	5040	5040	5040	0
190	20230714	175500	481253750	5040	5040	5040	5040	0
191	20230714	175400	481253750	5040	5040	5040	5040	0
192	20230714	175300	481253750	5040	5040	5040	5040	0
193	20230714	175200	481253750	5040	5040	5040	5040	0
194	20230714	175100	481253750	5040	5040	5040	5040	0
195	20230714	175000	481253750	5040	5040	5040	5040	0
196	20230714	174900	481253750	5040	5040	5040	5040	0
197	20230714	174800	481253750	5040	5040	5040	5040	0
198	20230714	174700	481253750	5040	5040	5040	5040	0
199	20230714	174600	481253750	5040	5040	5040	5040	0
200	20230714	174500	481253750	5040	5040	5040	5040	0
201	20230714	174400	481253750	5040	5040	5040	5040	0
202	20230714	174300	481253750	5040	5040	5040	5040	0
203	20230714	174200	481253750	5040	5040	5040	5040	0
204	20230714	174100	481253750	5040	5040	5040	5040	0
205	20230714	174000	481253750	5040	5040	5040	5040	0
206	20230714	173900	481253750	5040	5040	5040	5040	0
207	20230714	173800	481253750	5040	5040	5040	5040	0
208	20230714	173700	481253750	5040	5040	5040	5040	0
209	20230714	173600	481253750	5040	5040	5040	5040	0
210	20230714	173500	481253750	5040	5040	5040	5040	0
211	20230714	173400	481253750	5040	5040	5040	5040	0
212	20230714	173300	481253750	5040	5040	5040	5040	805
213	20230714	173200	481253750	5040	5040	5040	5040	0
214	20230714	173100	481253750	5040	5040	5040	5040	0
215	20230714	173000	481253750	5040	5040	5040	5040	0
216	20230714	172900	481253750	5040	5040	5040	5040	0
217	20230714	172800	481253750	5040	5040	5040	5040	0
218	20230714	172700	481253750	5040	5040	5040	5040	0
219	20230714	172600	481253750	5040	5040	5040	5040	0
220	20230714	172500	481253750	5040	5040	5040	5040	0
221	20230714	172400	481253750	5040	5040	5040	5040	0
222	20230714	172300	481253750	5040	5040	5040	5040	0
223	20230714	172200	481253750	5040	5040	5040	5040	0
224	20230714	172100	481253750	5040	5040	5040	5040	0
225	20230714	172000	481253750	5040	5040	5040	5040	0
226	20230714	171900	481253750	5040	5040	5040	5040	0
227	20230714	171800	481253750	5040	5040	5040	5040	0
228	20230714	171700	481253750	5040	5040	5040	5040	0
229	20230714	171600	481253750	5040	5040	5040	5040	0
230	20230714	171500	481253750	5040	5040	5040	5040	0
231	20230714	171400	481253750	5040	5040	5040	5040	0
232	20230714	171300	481253750	5040	5040	5040	5040	0
233	20230714	171200	481253750	5040	5040	5040	5040	0
234	20230714	171100	481253750	5040	5040	5040	5040	0
235	20230714	171000	481253750	5040	5040	5040	5040	0
236	20230714	170900	481253750	5040	5040	5040	5040	0
237	20230714	170800	481253750	5040	5040	5040	5040	0
238	20230714	170700	481253750	5040	5040	5040	5040	0
239	20230714	170600	481253750	5040	5040	5040	5040	0
240	20230714	170500	481253750	5040	5040	5040	5040	0
241	20230714	170400	481253750	5040	5040	5040	5040	0
242	20230714	170300	481253750	5040	5040	5040	5040	805
243	20230714	170200	481253750	5040	5040	5040	5040	0
244	20230714	170100	481253750	5040	5040	5040	5040	0
245	20230714	170000	481253750	5040	5040	5040	5040	0
246	20230714	165900	481253750	5040	5040	5040	5040	0
247	20230714	165800	481253750	5040	5040	5040	5040	0
248	20230714	165700	481253750	5040	5040	5040	5040	0
249	20230714	165600	481253750	5040	5040	5040	5040	0
250	20230714	165500	481253750	5040	5040	5040	5040	0
251	20230714	165400	481253750	5040	5040	5040	5040	0
252	20230714	165300	481253750	5040	5040	5040	5040	0
253	20230714	165200	481253750	5040	5040	5040	5040	0
254	20230714	165100	481253750	5040	5040	5040	5040	0
255	20230714	165000	481253750	5040	5040	5040	5040	0
256	20230714	164900	481253750	5040	5040	5040	5040	0
257	20230714	164800	481253750	5040	5040	5040	5040	0
258	20230714	164700	481253750	5040	5040	5040	5040	0
259	20230714	164600	481253750	5040	5040	5040	5040	0
260	20230714	164500	481253750	5040	5040	5040	5040	0
261	20230714	164400	481253750	5040	5040	5040	5040	0
262	20230714	164300	481253750	5040	5040	5040	5040	0
263	20230714	164200	481253750	5040	5040	5040	5040	0
264	20230714	164100	481253750	5040	5040	5040	5040	0
265	20230714	164000	481253750	5040	5040	5040	5040	0
266	20230714	163900	481253750	5040	5040	5040	5040	0
267	20230714	163800	481253750	5040	5040	5040	5040	0
268	20230714	163700	481253750	5040	5040	5040	5040	0
269	20230714	163600	481253750	5040	5040	5040	5040	0
270	20230714	163500	481253750	5040	5040	5040	5040	0
271	20230714	163400	481253750	5040	5040	5040	5040	0
272	20230714	163300	481253750	5040	5040	5040	5040	805
273	20230714	163200	481253750	5040	5040	5040	5040	0
274	20230714	163100	481253750	5040	5040	5040	5040	0
275	20230714	163000	481253750	5040	5040	5040	5040	0
276	20230714	162900	481253750	5040	5040	5040	5040	0
277	20230714	162800	481253750	5040	5040	5040	5040	0
278	20230714	162700	481253750	5040	5040	5040	5040	0
279	20230714	162600	481253750	5040	5040	5040	5040	0
280	20230714	162500	481253750	5040	5040	5040	5040	0
281	20230714	162400	481253750	5040	5040	5040	5040	0
282	20230714	162300	481253750	5040	5040	5040	5040	0
283	20230714	162200	481253750	5040	5040	5040	5040	0
284	20230714	162100	481253750	5040	5040	5040	5040	0
285	20230714	162000	481253750	5040	5040	5040	5040	0
286	20230714	161900	481253750	5040	5040	5040	5040	0
287	20230714	161800	481253750	5040	5040	5040	5040	0
288	20230714	161700	481253750	5040	5040	5040	5040	0
289	20230714	161600	481253750	5040	5040	5040	5040	0
290	20230714	161500	481253750	5040	5040	5040	5040	0
291	20230714	161400	481253750	5040	5040	5040	5040	0
292	20230714	161300	481253750	5040	5040	5040	5040	0
293	20230714	161200	481253750	5040	5040	5040	5040	0
294	20230714	161100	481253750	5040	5040	5040	5040	0
295	20230714	161000	481253750	5040	5040	5040	5040	0
296	20230714	160900	481253750	5040	5040	5040	5040	0
297	20230714	160800	481253750	5040	5040	5040	5040	0
298	20230714	160700	481253750	5040	5040	5040	5040	0
299	20230714	160600	481253750	5040	5040	5040	5040	0
300	20230714	160500	481253750	5040	5040	5040	5040	0
301	20230714	160400	481253750	5040	5040	5040	5040	0
302	20230714	160300	481253750	5040	5040	5040	5040	805
303	20230714	160200	481253750	5040	5040	5040	5040	0
304	20230714	160100	481253750	5040	5040	5040	5040	0
305	20230714	160000	481253750	5040	5040	5040	5040	0
306	20230714	155900	481253750	5040	5040	5040	5040	0
307	20230714	155800	481253750	5040	5040	5040	5040	0
308	20230714	155700	481253750	5040	5040	5040	5040	0
309	20230714	155600	481253750	5040	5040	5040	5040	0
310	20230714	155500	481253750	5040	5040	5040	5040	0
311	20230714	155400	481253750	5040	5040	5040	5040	0
312	20230714	155300	481253750	5040	5040	5040	5040	0
313	20230714	155200	481253750	5040	5040	5040	5040	0
314	20230714	155100	481253750	5040	5040	5040	5040	0
315	20230714	155000	481253750	5040	5040	5040	5040	0
316	20230714	154900	481253750	5040	5040	5040	5040	0
317	20230714	154800	481253750	5040	5040	5040	5040	0
318	20230714	154700	481253750	5040	5040	5040	5040	0
319	20230714	154600	481253750	5040	5040	5040	5040	0
320	20230714	154500	481253750	5040	5040	5040	5040	0
321	20230714	154400	481253750	5040	5040	5040	5040	0
322	20230714	154300	481253750	5040	5040	5040	5040	0
323	20230714	154200	481253750	5040	5040	5040	5040	0
324	20230714	154100	481253750	5040	5040	5040	5040	0
325	20230714	154000	481253750	5040	5040	5040	5040	0
326	20230714	153900	481253750	5040	5040	5040	5040	0
327	20230714	153800	481253750	5040	5040	5040	5040	0
328	20230714	153700	481253750	5040	5040	5040	5040	0
329	20230714	153600	481253750	5040	5040	5040	5040	0
330	20230714	153500	481253750	5040	5040	5040	5040	0
331	20230714	153400	481253750	5040	5040	5040	5040	0
332	20230714	153300	481253750	5040	5040	5040	5040	805
333	20230714	153200	481253750	5040	5040	5040	5040	0
334	20230714	153100	481253750	5040	5040	5040	5040	0
335	20230714	153000	481253750	5040	5040	5040	5040	805
336	20230714	152900	477196550	5040	5040	5040	5040	0
337	20230714	152800	477196550	5040	5040	5040	5040	0
338	20230714	152700	477196550	5040	5040	5040	5040	0
339	20230714	152600	477196550	5040	5040	5040	5040	0
340	20230714	152500	477196550	5040	5040	5040	5040	0
341	20230714	152400	477196550	5040	5040	5040	5040	0
342	20230714	152300	477196550	5040	5040	5040	5040	0
343	20230714	152200	477196550	5040	5040	5040	5040	0
344	20230714	152100	477196550	5040	5040	5040	5040	0
345	20230714	152000	477196550	5040	5040	5040	5040	0
346	20230714	151900	477196550	5040	5030	5040	5030	56
347	20230714	151800	476914320	5030	5030	5030	5030	66
348	20230714	151700	476582340	5030	5030	5030	5030	27
349	20230714	151600	476446530	5030	5030	5030	5030	168
350	20230714	151500	475601490	5010	5040	5040	5010	60
351	20230714	151400	475299840	5040	5040	5040	5040	3157
352	20230714	151300	459388560	5040	5030	5040	5030	26
353	20230714	151200	459257570	5030	5020	5040	5020	1989
354	20230714	151100	449256000	5020	5010	5020	5010	542
355	20230714	151000	446540020	5000	5000	5010	5000	236
356	20230714	150900	445358200	5010	5010	5010	5010	4
357	20230714	150800	445338160	5000	5010	5010	5000	140
358	20230714	150700	444636910	5000	5010	5010	5000	464
359	20230714	150600	442312680	5010	5020	5020	5010	189
360	20230714	150500	441364050	5020	5010	5020	5010	49
361	20230714	150400	441118420	5010	5020	5020	5010	111
362	20230714	150300	440561350	5010	5010	5010	5010	85
363	20230714	150200	440135500	5010	5010	5010	5010	77
364	20230714	150100	439749730	5010	5010	5010	5010	40
365	20230714	150000	439549330	5010	5010	5020	5010	136
366	20230714	145900	438867100	5010	5010	5010	5010	105
367	20230714	145800	438341050	5020	5010	5020	5010	400
368	20230714	145700	436333110	5010	5010	5010	5010	53
369	20230714	145600	436067580	5010	5000	5010	5000	60
370	20230714	145500	435767000	5000	5010	5010	5000	213
371	20230714	145400	434700080	5010	5010	5010	5010	26
372	20230714	145300	434569820	5010	5010	5010	5000	312
373	20230714	145200	433007210	5010	5010	5020	5010	199
374	20230714	145100	432008980	5010	5010	5010	5010	52
375	20230714	145000	431748460	5010	5000	5020	5000	124
376	20230714	144900	431127290	5000	5010	5010	5000	115
377	20230714	144800	430551500	5010	5020	5020	5010	150
378	20230714	144700	429798800	5010	5010	5010	5010	15
379	20230714	144600	429723650	5010	5010	5020	5010	288
380	20230714	144500	428279110	5010	5010	5010	5010	13
381	20230714	144400	428213980	5010	5010	5020	5010	181
382	20230714	144300	427305990	5010	5010	5010	5010	78
383	20230714	144200	426915210	5010	5010	5020	5010	188
384	20230714	144100	425971890	5010	5010	5010	5000	100
385	20230714	144000	425470910	5010	5010	5020	5010	179
386	20230714	143900	424573080	5010	5010	5010	5010	46
387	20230714	143800	424342620	5010	5010	5020	5010	205
388	20230714	143700	423314110	5010	5010	5010	5010	533
389	20230714	143600	420643780	5010	5010	5020	5010	210
390	20230714	143500	419590660	5010	5010	5010	5010	17
391	20230714	143400	419505490	5010	5010	5010	5000	115
392	20230714	143300	418929430	5010	5020	5020	5010	221
393	20230714	143200	417820810	5020	5020	5030	5020	172
394	20230714	143100	416956180	5030	5030	5030	5020	16
395	20230714	143000	416875760	5020	5020	5020	5020	119
396	20230714	142900	416278380	5020	5020	5020	5020	59
397	20230714	142800	415982200	5020	5020	5020	5020	60
398	20230714	142700	415681000	5020	5020	5020	5020	66
399	20230714	142600	415349680	5020	5020	5020	5020	121
400	20230714	142500	414742260	5020	5020	5020	5020	29
401	20230714	142400	414596680	5020	5020	5020	5020	75
402	20230714	142300	414220180	5010	5020	5020	5010	91
403	20230714	142200	413763620	5020	5020	5020	5010	211
404	20230714	142100	412704510	5020	5020	5020	5020	90
405	20230714	142000	412252710	5020	5020	5020	5010	470
406	20230714	141900	409893800	5020	5020	5030	5020	117
407	20230714	141800	409306140	5020	5020	5030	5020	152
408	20230714	141700	408541790	5020	5020	5020	5020	98
409	20230714	141600	408049830	5030	5020	5030	5020	155
410	20230714	141500	407270560	5020	5020	5020	5020	359
411	20230714	141400	405468380	5020	5030	5030	5020	242
412	20230714	141300	404251860	5020	5020	5030	5020	221
413	20230714	141200	403141940	5020	5030	5030	5020	162
414	20230714	141100	402327290	5020	5020	5020	5010	113
415	20230714	141000	401760250	5030	5010	5030	5010	219
416	20230714	140900	400659650	5010	5020	5020	5000	64
417	20230714	140800	400339200	5020	5010	5020	5010	205
418	20230714	140700	399310380	5010	5010	5010	5010	43
419	20230714	140600	399094950	5010	5000	5010	5000	141
420	20230714	140500	398388880	5000	5020	5020	5000	64
421	20230714	140400	398067840	5020	5020	5020	5020	125
422	20230714	140300	397440340	5010	5010	5010	5010	92
423	20230714	140200	396979420	5010	5010	5020	5010	281
424	20230714	140100	395569480	5020	5020	5020	5020	0
425	20230714	140000	395569480	5020	5020	5020	5010	161
426	20230714	135900	394761920	5020	5020	5030	5020	192
427	20230714	135800	393798010	5020	5010	5020	5010	110
428	20230714	135700	393246470	5010	5010	5010	5010	0
429	20230714	135600	393246470	5010	5010	5010	5010	120
430	20230714	135500	392645270	5010	5010	5010	5010	28
431	20230714	135400	392504990	5030	5000	5030	5000	138
432	20230714	135300	391813580	5000	5030	5030	5000	113
433	20230714	135200	391246680	5010	5000	5010	5000	313
434	20230714	135100	389680450	5000	5000	5010	5000	68
435	20230714	135000	389340330	5000	5000	5010	5000	153
436	20230714	134900	388575180	5000	5010	5010	5000	251
437	20230714	134800	387319030	5000	5000	5000	5000	175
438	20230714	134700	386444030	5000	5020	5020	5000	433
439	20230714	134600	384273920	5010	5010	5010	5000	195
440	20230714	134500	383297310	5010	5010	5010	5010	72
441	20230714	134400	382936590	5000	5010	5010	5000	180
442	20230714	134300	382034800	5010	5000	5020	4995	146
443	20230714	134200	381304015	5000	5010	5020	5000	111
444	20230714	134100	380748275	5010	5020	5020	5010	99
445	20230714	134000	380252175	5020	5000	5020	5000	417
446	20230714	133900	378160605	5000	5000	5000	5000	549
447	20230714	133800	375415605	5000	5000	5000	5000	80
448	20230714	133700	375015605	5010	5010	5010	5010	180
449	20230714	133600	374113805	5000	5020	5020	5000	140
450	20230714	133500	373413215	5020	5030	5030	5010	192
451	20230714	133400	372449675	5000	5020	5030	5000	267
452	20230714	133300	371110175	5020	5020	5030	5010	456
453	20230714	133200	368819685	5010	5010	5010	5010	142
454	20230714	133100	368108265	5010	5010	5010	5010	111
455	20230714	133000	367552155	5000	5000	5020	5000	151
456	20230714	132900	366796545	5000	5020	5020	5000	181
457	20230714	132800	365888845	5010	5010	5010	5010	99
458	20230714	132700	365392855	5010	5000	5010	5000	177
459	20230714	132600	364506935	5000	5010	5010	5000	124
460	20230714	132500	363886395	5010	5000	5010	5000	135
461	20230714	132400	363210425	5000	5020	5020	5000	270
462	20230714	132300	361856965	5020	5000	5020	5000	149
463	20230714	132200	361111225	5000	5000	5010	5000	109
464	20230714	132100	360566125	5000	5000	5020	5000	199
465	20230714	132000	359569425	5000	5010	5020	5000	147
466	20230714	131900	358833275	5010	5000	5010	5000	104
467	20230714	131800	358312685	5000	5030	5030	5000	87
468	20230714	131700	357876315	5020	5020	5020	5010	139
469	20230714	131600	357178785	5010	5010	5020	5010	364
470	20230714	131500	355352225	5020	5000	5020	5000	985
471	20230714	131400	350413205	5000	5000	5010	5000	153
472	20230714	131300	349648165	5010	5010	5020	5000	182
473	20230714	131200	348735425	5010	5010	5020	5010	172
474	20230714	131100	347873605	5010	5010	5010	5000	144
475	20230714	131000	347152605	5000	5020	5020	5000	152
476	20230714	130900	346391265	5010	5010	5020	5010	142
477	20230714	130800	345678845	5010	5010	5010	5010	95
478	20230714	130700	345202895	5010	5010	5010	5010	98
479	20230714	130600	344711915	5000	5010	5010	5000	85
480	20230714	130500	344286765	5010	5010	5020	5010	159
481	20230714	130400	343489175	5010	5010	5020	5010	68
482	20230714	130300	343148365	5010	5000	5010	5000	128
483	20230714	130200	342507205	5000	5000	5000	5000	105
484	20230714	130100	341982205	5000	5010	5020	5000	233
485	20230714	130000	340814115	5010	5010	5010	5010	50
486	20230714	125900	340563615	5010	5000	5010	5000	111
487	20230714	125800	340007955	5010	5010	5010	5000	56
488	20230714	125700	339727815	5010	5010	5020	5010	173
489	20230714	125600	338860055	5010	5010	5010	5010	14
490	20230714	125500	338789915	5010	5010	5010	5010	166
491	20230714	125400	337958255	5010	5010	5010	5010	12
492	20230714	125300	337898135	5010	5020	5020	5010	213
493	20230714	125200	336829695	5010	5010	5010	5010	68
494	20230714	125100	336489015	5010	5010	5010	5010	102
495	20230714	125000	335977995	5010	5010	5010	5010	18
496	20230714	124900	335887815	5010	5010	5020	5000	154
497	20230714	124800	335116295	5020	5010	5020	5010	19
498	20230714	124700	335021065	5010	5000	5010	5000	98
499	20230714	124600	334530455	5010	5010	5010	5010	57
500	20230714	124500	334244885	5010	5010	5010	5000	134
501	20230714	124400	333573575	5010	5010	5010	5010	25
502	20230714	124300	333448325	5010	5010	5020	5010	283
503	20230714	124200	332028765	5010	5010	5010	5010	56
504	20230714	124100	331748205	5010	5010	5020	5010	146
505	20230714	124000	331015865	5010	5010	5010	5010	41
506	20230714	123900	330810455	5010	5000	5010	5000	190
507	20230714	123800	329859615	5000	5000	5000	5000	22
508	20230714	123700	329749615	5010	5000	5010	5000	122
509	20230714	123600	329138715	5010	5010	5010	5000	375
510	20230714	123500	327260925	5020	5010	5020	5010	196
511	20230714	123400	326277475	5010	5010	5010	5010	52
512	20230714	123300	326016955	5020	5010	5020	5010	139
513	20230714	123200	325319545	5010	5010	5010	5010	122
514	20230714	123100	324708325	5010	5010	5010	5010	16
515	20230714	123000	324628165	5010	5010	5010	5010	84
516	20230714	122900	324207325	5010	5010	5010	5000	70
517	20230714	122800	323856715	5010	5020	5020	5010	220
518	20230714	122700	322753935	5020	5010	5020	5010	231
519	20230714	122600	321594885	5010	5010	5010	5010	43
520	20230714	122500	321379455	5010	5010	5010	5010	400
521	20230714	122400	319375455	5020	5020	5020	5010	282
522	20230714	122300	317961365	5010	5010	5010	5010	40
523	20230714	122200	317760965	5010	5030	5030	5010	208
524	20230714	122100	316715625	5020	5020	5020	5010	643
525	20230714	122000	313488715	5020	5020	5030	5020	223
526	20230714	121900	312367915	5020	5020	5020	5020	61
527	20230714	121800	312061695	5020	5020	5030	5020	165
528	20230714	121700	311232255	5020	5020	5030	5020	74
529	20230714	121600	310860765	5020	5030	5030	5020	164
530	20230714	121500	310035975	5020	5020	5020	5020	93
531	20230714	121400	309569115	5020	5020	5030	5020	145
532	20230714	121300	308840195	5020	5020	5020	5020	69
533	20230714	121200	308493815	5020	5020	5030	5020	199
534	20230714	121100	307493355	5020	5030	5030	5010	234
535	20230714	121000	306317475	5030	5030	5040	5020	1156
536	20230714	120900	300502055	5030	5020	5030	5020	206
537	20230714	120800	299466215	5020	5020	5030	5020	290
538	20230714	120700	298008935	5020	5020	5020	5020	56
539	20230714	120600	297727815	5020	5020	5030	5020	144
540	20230714	120500	297003915	5020	5020	5030	5020	125
541	20230714	120400	296376365	5020	5020	5030	5020	283
542	20230714	120300	294954035	5020	5020	5020	5020	54
543	20230714	120200	294682955	5020	5020	5030	5020	166
544	20230714	120100	293848475	5020	5020	5030	5020	80
545	20230714	120000	293446855	5030	5020	5030	5020	360
546	20230714	115900	291636225	5020	5020	5020	5020	83
547	20230714	115800	291219565	5020	5020	5030	5020	172
548	20230714	115700	290355075	5020	5020	5020	5020	45
549	20230714	115600	290129175	5020	5010	5020	5010	286
550	20230714	115500	288693585	5010	5010	5020	5010	150
551	20230714	115400	287941685	5010	5010	5020	5010	122
552	20230714	115300	287329555	5010	5010	5010	5010	7
553	20230714	115200	287294485	5010	5010	5020	5010	271
554	20230714	115100	285935285	5010	5010	5020	5010	129
555	20230714	115000	285288255	5010	5010	5020	5010	166
556	20230714	114900	284455605	5010	5010	5010	5010	53
557	20230714	114800	284190075	5010	5020	5020	5010	213
558	20230714	114700	283121535	5010	5010	5010	5010	31
559	20230714	114600	282966225	5010	5010	5020	5010	194
560	20230714	114500	281993115	5010	5010	5020	5010	179
561	20230714	114400	281095785	5010	5010	5020	5010	164
562	20230714	114300	280272905	5010	5010	5010	5010	40
563	20230714	114200	280072505	5010	5020	5020	5010	242
564	20230714	114100	278858825	5010	5010	5010	5010	22
565	20230714	114000	278748605	5020	5010	5020	5010	204
566	20230714	113900	277724885	5010	5010	5010	5010	166
567	20230714	113800	276893225	5010	5010	5020	5010	170
568	20230714	113700	276040625	5010	5010	5010	5010	22
569	20230714	113600	275930405	5010	5010	5010	5000	766
570	20230714	113500	272093425	5010	5000	5010	5000	65
571	20230714	113400	271768265	5000	5000	5010	5000	158
572	20230714	113300	270977315	5000	5000	5000	5000	39
573	20230714	113200	270782315	5000	5000	5010	5000	194
574	20230714	113100	269810845	5000	5000	5010	5000	810
575	20230714	113000	265754695	5010	4995	5010	4995	4478
576	20230714	112900	243360570	4995	4995	4995	4995	57
577	20230714	112800	243075855	4995	4995	5000	4995	202
578	20230714	112700	242066215	4995	4995	4995	4995	107
579	20230714	112600	241531750	4995	5000	5000	4995	286
580	20230714	112500	240101860	4995	4995	4995	4995	101
581	20230714	112400	239597365	4995	4995	5000	4995	163
582	20230714	112300	238782525	4995	4995	5000	4995	90
583	20230714	112200	238332950	5000	4995	5000	4995	176
584	20230714	112100	237453245	4995	4995	4995	4995	57
585	20230714	112000	237168530	4995	4995	5000	4995	200
586	20230714	111900	236168910	4995	4995	4995	4995	52
587	20230714	111800	235909170	4995	4995	4995	4995	365
588	20230714	111700	234085995	4995	4995	4995	4995	134
589	20230714	111600	233416665	5000	5000	5000	4995	136
590	20230714	111500	232737130	4995	4995	5000	4995	116
591	20230714	111400	232157585	4995	4995	4995	4995	173
592	20230714	111300	231293450	4995	4995	4995	4995	87
593	20230714	111200	230858885	4995	4995	5000	4995	63
594	20230714	111100	230544190	4995	4995	4995	4995	56
595	20230714	111000	230264470	4995	4995	4995	4995	45
596	20230714	110900	230039695	4995	4995	5000	4995	185
597	20230714	110800	229114920	4995	4995	5000	4995	1672
598	20230714	110700	220763275	4995	4995	4995	4995	16
599	20230714	110600	220683355	4995	4995	4995	4995	51
600	20230714	110500	220428610	4995	4995	4995	4995	45
601	20230714	110400	220203835	4995	5000	5000	4995	90
602	20230714	110300	219754230	5000	4995	5000	4995	396
603	20230714	110200	217774340	4995	4995	4995	4995	78
604	20230714	110100	217384730	4995	4995	4995	4995	66
605	20230714	110000	217055060	4995	4995	4995	4995	66
606	20230714	105900	216725390	4995	4995	5000	4995	49
607	20230714	105800	216480585	4995	4990	4995	4990	1020
608	20230714	105700	211386350	4990	4990	4990	4990	45
609	20230714	105600	211161800	4990	4990	4995	4990	192
610	20230714	105500	210203680	4990	4990	4990	4990	106
611	20230714	105400	209674740	4990	4990	4990	4990	120
612	20230714	105300	209075940	4990	4990	4990	4990	2563
613	20230714	105200	196286570	4990	4990	4995	4990	130
614	20230714	105100	195637780	4990	4995	4995	4990	440
615	20230714	105000	193440310	4990	4990	4990	4990	46
616	20230714	104900	193210770	4990	4990	4990	4990	100
617	20230714	104800	192711770	4990	4990	4995	4990	176
618	20230714	104700	191833030	4990	4990	4990	4990	78
619	20230714	104600	191443810	4990	4990	4990	4990	448
620	20230714	104500	189208290	4990	4990	4990	4990	738
621	20230714	104400	185525670	4990	4990	4995	4990	138
622	20230714	104300	184836655	4990	4990	4990	4990	174
623	20230714	104200	183968395	4990	4990	4990	4990	83
624	20230714	104100	183554225	4990	4990	4995	4990	114
625	20230714	104000	182985290	4990	4990	4990	4990	46
626	20230714	103900	182755750	4990	4990	4995	4990	105
627	20230714	103800	182231795	4990	4990	4990	4990	77
628	20230714	103700	181847565	4990	4995	4995	4990	71
629	20230714	103600	181493240	4995	4995	4995	4995	72
630	20230714	103500	181133600	4995	4995	4995	4995	136
631	20230714	103400	180454280	4995	4995	5000	4995	147
632	20230714	103300	179719615	4995	4995	4995	4995	110
633	20230714	103200	179170165	4995	4990	4995	4990	277
634	20230714	103100	177786665	4990	4990	4995	4990	138
635	20230714	103000	177098020	4990	4990	4995	4990	169
636	20230714	102900	176254400	4990	4990	4995	4990	179
637	20230714	102800	175360745	4990	4990	4990	4990	2351
638	20230714	102700	163629255	4990	4990	4995	4990	80
639	20230714	102600	163230050	4990	4990	4990	4990	83
640	20230714	102500	162815880	4990	4990	4995	4990	127
641	20230714	102400	162182135	4990	4995	4995	4990	79
642	20230714	102300	161787895	4995	4995	5000	4995	583
643	20230714	102200	158873175	4995	4995	4995	4995	114
644	20230714	102100	158303745	4995	5000	5000	4995	139
645	20230714	102000	157609415	4995	4995	4995	4995	121
646	20230714	101900	157005020	4995	4995	4995	4995	51
647	20230714	101800	156750275	4995	4990	5000	4990	3234
648	20230714	101700	140581420	4990	4990	4995	4990	75
649	20230714	101600	140207160	4990	4990	4990	4990	83
650	20230714	101500	139792990	4990	4990	4995	4990	1459
651	20230714	101400	132512475	4990	4990	4995	4990	115
652	20230714	101300	131938610	4995	4995	5000	4990	445
653	20230714	101200	129715845	4995	4995	4995	4990	109
654	20230714	101100	129171450	4995	4995	4995	4995	598
655	20230714	101000	126184440	4995	4995	4995	4990	656
656	20230714	100900	122908095	4990	4990	4995	4990	397
657	20230714	100800	120925270	4990	4990	4995	4990	137
658	20230714	100700	120241635	4990	4990	4990	4990	1345
659	20230714	100600	113530085	4985	4985	4990	4985	1578
660	20230714	100500	105656140	4985	4990	4990	4985	1334
661	20230714	100400	99000085	4990	4985	4990	4985	1280
662	20230714	100300	92613270	4990	4985	4990	4985	675
663	20230714	100200	89245340	4985	4985	4990	4985	66
664	20230714	100100	88916280	4985	4985	4985	4985	150
665	20230714	100000	88168530	4985	4985	4990	4985	562
666	20230714	095900	85364440	4985	4985	4985	4985	63
667	20230714	095800	85050385	4985	4985	4990	4985	141
668	20230714	095700	84347385	4985	4985	4985	4985	95
669	20230714	095600	83873810	4985	4985	4990	4985	209
670	20230714	095500	82831875	4985	4985	4985	4985	1247
671	20230714	095400	76615580	4985	4985	4990	4985	205
672	20230714	095300	75593005	4985	4990	4990	4985	160
673	20230714	095200	74795230	4985	4985	4985	4985	110
674	20230714	095100	74246880	4985	4985	4985	4985	266
675	20230714	095000	72920870	4985	4985	4990	4985	109
676	20230714	094900	72377115	4985	4985	4990	4985	597
677	20230714	094800	69401005	4985	4985	4985	4985	67
678	20230714	094700	69067010	4985	4990	4990	4985	53
679	20230714	094600	68802790	4985	4985	4985	4985	69
680	20230714	094500	68458825	4985	4985	4990	4985	81
681	20230714	094400	68055010	4985	4985	4990	4985	79
682	20230714	094300	67661190	4985	4985	4985	4985	85
683	20230714	094200	67237465	4985	4985	4985	4985	89
684	20230714	094100	66793800	4985	4985	4990	4985	2147
685	20230714	094000	56081005	4980	4980	4985	4980	103
686	20230714	093900	55567735	4980	4980	4980	4980	929
687	20230714	093800	50941315	4980	4980	4980	4980	80
688	20230714	093700	50542915	4980	4985	4990	4980	166
689	20230714	093600	49715410	4985	4985	4990	4985	89
690	20230714	093500	49271685	4990	4985	4990	4985	69
691	20230714	093400	48927680	4990	4985	4990	4985	87
692	20230714	093300	48493980	4990	4985	4990	4985	171
693	20230714	093200	47641535	4980	4985	4985	4980	62
694	20230714	093100	47332715	4980	4980	4985	4980	92
695	20230714	093000	46874465	4985	4985	4985	4980	81
696	20230714	092900	46470765	4985	4985	4985	4985	49
697	20230714	092800	46226500	4985	4985	4985	4985	91
698	20230714	092700	45772865	4985	4985	4985	4985	57
699	20230714	092600	45488720	4985	4985	4990	4985	81
700	20230714	092500	45084925	4985	4985	4985	4985	41
701	20230714	092400	44880540	4985	4985	4985	4985	53
702	20230714	092300	44616335	4985	4980	4985	4980	234
703	20230714	092200	43450120	4980	4985	4985	4980	39
704	20230714	092100	43255780	4985	4985	4985	4985	265
705	20230714	092000	41934755	4985	4985	4985	4985	264
706	20230714	091900	40618715	4985	4990	4990	4985	174
707	20230714	091800	39750740	4990	4990	4995	4990	14
708	20230714	091700	39680875	4990	4990	4990	4985	89
709	20230714	091600	39236975	4990	4995	4995	4990	221
710	20230714	091500	38134150	4995	4990	4995	4990	451
711	20230714	091400	35883485	4995	4995	4995	4985	389
712	20230714	091300	33943765	4985	4980	4990	4955	1856
713	20230714	091200	24736000	4975	4965	4980	4965	147
714	20230714	091100	24005380	4975	4985	4985	4955	2897
715	20230714	091000	9612285	4985	4985	4990	4985	37
716	20230714	090900	9427740	4985	4985	4985	4985	18
717	20230714	090800	9338010	4985	4985	4985	4980	62
718	20230714	090700	9028965	4985	4985	4985	4985	8
719	20230714	090600	8989085	4990	4980	4990	4980	53
720	20230714	090500	8725135	4975	4980	4980	4975	144
721	20230714	090400	8008055	4980	4990	4990	4980	37
722	20230714	090300	7823775	4975	4990	4990	4975	1356
723	20230714	090200	1070900	4990	5000	5000	4990	59
724	20230714	090100	776270	5000	5000	5000	5000	28
725	20230714	090000	636270	5010	5010	5010	5010	127