KissMeData/217730/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	201500	266624730	2990	2990	2990	2990	752
3	20230720	201400	266624730	2990	2990	2990	2990	0
4	20230720	201300	266624730	2990	2990	2990	2990	0
5	20230720	201200	266624730	2990	2990	2990	2990	0
6	20230720	201100	266624730	2990	2990	2990	2990	0
7	20230720	201000	266624730	2990	2990	2990	2990	0
8	20230720	200900	266624730	2990	2990	2990	2990	0
9	20230720	200800	266624730	2990	2990	2990	2990	0
10	20230720	200700	266624730	2990	2990	2990	2990	0
11	20230720	200600	266624730	2990	2990	2990	2990	0
12	20230720	200500	266624730	2990	2990	2990	2990	0
13	20230720	200400	266624730	2990	2990	2990	2990	0
14	20230720	200300	266624730	2990	2990	2990	2990	0
15	20230720	200200	266624730	2990	2990	2990	2990	0
16	20230720	200100	266624730	2990	2990	2990	2990	0
17	20230720	200000	266624730	2990	2990	2990	2990	0
18	20230720	195900	266624730	2990	2990	2990	2990	0
19	20230720	195800	266624730	2990	2990	2990	2990	0
20	20230720	195700	266624730	2990	2990	2990	2990	0
21	20230720	195600	266624730	2990	2990	2990	2990	0
22	20230720	195500	266624730	2990	2990	2990	2990	0
23	20230720	195400	266624730	2990	2990	2990	2990	0
24	20230720	195300	266624730	2990	2990	2990	2990	0
25	20230720	195200	266624730	2990	2990	2990	2990	0
26	20230720	195100	266624730	2990	2990	2990	2990	0
27	20230720	195000	266624730	2990	2990	2990	2990	0
28	20230720	194900	266624730	2990	2990	2990	2990	0
29	20230720	194800	266624730	2990	2990	2990	2990	0
30	20230720	194700	266624730	2990	2990	2990	2990	0
31	20230720	194600	266624730	2990	2990	2990	2990	0
32	20230720	194500	266624730	2990	2990	2990	2990	752
33	20230720	194400	266624730	2990	2990	2990	2990	0
34	20230720	194300	266624730	2990	2990	2990	2990	0
35	20230720	194200	266624730	2990	2990	2990	2990	0
36	20230720	194100	266624730	2990	2990	2990	2990	0
37	20230720	194000	266624730	2990	2990	2990	2990	0
38	20230720	193900	266624730	2990	2990	2990	2990	0
39	20230720	193800	266624730	2990	2990	2990	2990	0
40	20230720	193700	266624730	2990	2990	2990	2990	0
41	20230720	193600	266624730	2990	2990	2990	2990	0
42	20230720	193500	266624730	2990	2990	2990	2990	0
43	20230720	193400	266624730	2990	2990	2990	2990	0
44	20230720	193300	266624730	2990	2990	2990	2990	0
45	20230720	193200	266624730	2990	2990	2990	2990	0
46	20230720	193100	266624730	2990	2990	2990	2990	0
47	20230720	193000	266624730	2990	2990	2990	2990	0
48	20230720	192900	266624730	2990	2990	2990	2990	0
49	20230720	192800	266624730	2990	2990	2990	2990	0
50	20230720	192700	266624730	2990	2990	2990	2990	0
51	20230720	192600	266624730	2990	2990	2990	2990	0
52	20230720	192500	266624730	2990	2990	2990	2990	0
53	20230720	192400	266624730	2990	2990	2990	2990	0
54	20230720	192300	266624730	2990	2990	2990	2990	0
55	20230720	192200	266624730	2990	2990	2990	2990	0
56	20230720	192100	266624730	2990	2990	2990	2990	0
57	20230720	192000	266624730	2990	2990	2990	2990	0
58	20230720	191900	266624730	2990	2990	2990	2990	0
59	20230720	191800	266624730	2990	2990	2990	2990	0
60	20230720	191700	266624730	2990	2990	2990	2990	0
61	20230720	191600	266624730	2990	2990	2990	2990	0
62	20230720	191500	266624730	2990	2990	2990	2990	752
63	20230720	191400	266624730	2990	2990	2990	2990	0
64	20230720	191300	266624730	2990	2990	2990	2990	0
65	20230720	191200	266624730	2990	2990	2990	2990	0
66	20230720	191100	266624730	2990	2990	2990	2990	0
67	20230720	191000	266624730	2990	2990	2990	2990	0
68	20230720	190900	266624730	2990	2990	2990	2990	0
69	20230720	190800	266624730	2990	2990	2990	2990	0
70	20230720	190700	266624730	2990	2990	2990	2990	0
71	20230720	190600	266624730	2990	2990	2990	2990	0
72	20230720	190500	266624730	2990	2990	2990	2990	0
73	20230720	190400	266624730	2990	2990	2990	2990	0
74	20230720	190300	266624730	2990	2990	2990	2990	0
75	20230720	190200	266624730	2990	2990	2990	2990	0
76	20230720	190100	266624730	2990	2990	2990	2990	0
77	20230720	190000	266624730	2990	2990	2990	2990	0
78	20230720	185900	266624730	2990	2990	2990	2990	0
79	20230720	185800	266624730	2990	2990	2990	2990	0
80	20230720	185700	266624730	2990	2990	2990	2990	0
81	20230720	185600	266624730	2990	2990	2990	2990	0
82	20230720	185500	266624730	2990	2990	2990	2990	0
83	20230720	185400	266624730	2990	2990	2990	2990	0
84	20230720	185300	266624730	2990	2990	2990	2990	0
85	20230720	185200	266624730	2990	2990	2990	2990	0
86	20230720	185100	266624730	2990	2990	2990	2990	0
87	20230720	185000	266624730	2990	2990	2990	2990	0
88	20230720	184900	266624730	2990	2990	2990	2990	0
89	20230720	184800	266624730	2990	2990	2990	2990	0
90	20230720	184700	266624730	2990	2990	2990	2990	0
91	20230720	184600	266624730	2990	2990	2990	2990	0
92	20230720	184500	266624730	2990	2990	2990	2990	752
93	20230720	184400	266624730	2990	2990	2990	2990	0
94	20230720	184300	266624730	2990	2990	2990	2990	0
95	20230720	184200	266624730	2990	2990	2990	2990	0
96	20230720	184100	266624730	2990	2990	2990	2990	0
97	20230720	184000	266624730	2990	2990	2990	2990	0
98	20230720	183900	266624730	2990	2990	2990	2990	0
99	20230720	183800	266624730	2990	2990	2990	2990	0
100	20230720	183700	266624730	2990	2990	2990	2990	0
101	20230720	183600	266624730	2990	2990	2990	2990	0
102	20230720	183500	266624730	2990	2990	2990	2990	0
103	20230720	183400	266624730	2990	2990	2990	2990	0
104	20230720	183300	266624730	2990	2990	2990	2990	0
105	20230720	183200	266624730	2990	2990	2990	2990	0
106	20230720	183100	266624730	2990	2990	2990	2990	0
107	20230720	183000	266624730	2990	2990	2990	2990	0
108	20230720	182900	266624730	2990	2990	2990	2990	0
109	20230720	182800	266624730	2990	2990	2990	2990	0
110	20230720	182700	266624730	2990	2990	2990	2990	0
111	20230720	182600	266624730	2990	2990	2990	2990	0
112	20230720	182500	266624730	2990	2990	2990	2990	0
113	20230720	182400	266624730	2990	2990	2990	2990	0
114	20230720	182300	266624730	2990	2990	2990	2990	0
115	20230720	182200	266624730	2990	2990	2990	2990	0
116	20230720	182100	266624730	2990	2990	2990	2990	0
117	20230720	182000	266624730	2990	2990	2990	2990	0
118	20230720	181900	266624730	2990	2990	2990	2990	0
119	20230720	181800	266624730	2990	2990	2990	2990	0
120	20230720	181700	266624730	2990	2990	2990	2990	0
121	20230720	181600	266624730	2990	2990	2990	2990	0
122	20230720	181500	266624730	2990	2990	2990	2990	752
123	20230720	181400	266624730	2990	2990	2990	2990	0
124	20230720	181300	266624730	2990	2990	2990	2990	0
125	20230720	181200	266624730	2990	2990	2990	2990	0
126	20230720	181100	266624730	2990	2990	2990	2990	0
127	20230720	181000	266624730	2990	2990	2990	2990	0
128	20230720	180900	266624730	2990	2990	2990	2990	0
129	20230720	180800	266624730	2990	2990	2990	2990	0
130	20230720	180700	266624730	2990	2990	2990	2990	0
131	20230720	180600	266624730	2990	2990	2990	2990	0
132	20230720	180500	266624730	2990	2990	2990	2990	0
133	20230720	180400	266624730	2990	2990	2990	2990	0
134	20230720	180300	266624730	2990	2990	2990	2990	0
135	20230720	180200	266624730	2990	2990	2990	2990	0
136	20230720	180100	266624730	2990	2990	2990	2990	0
137	20230720	180000	266624730	2990	2990	2990	2990	0
138	20230720	175900	266624730	2990	2990	2990	2990	0
139	20230720	175800	266624730	2990	2990	2990	2990	0
140	20230720	175700	266624730	2990	2990	2990	2990	0
141	20230720	175600	266624730	2990	2990	2990	2990	0
142	20230720	175500	266624730	2990	2990	2990	2990	0
143	20230720	175400	266624730	2990	2990	2990	2990	0
144	20230720	175300	266624730	2990	2990	2990	2990	0
145	20230720	175200	266624730	2990	2990	2990	2990	0
146	20230720	175100	266624730	2990	2990	2990	2990	0
147	20230720	175000	266624730	2990	2990	2990	2990	0
148	20230720	174900	266624730	2990	2990	2990	2990	0
149	20230720	174800	266624730	2990	2990	2990	2990	0
150	20230720	174700	266624730	2990	2990	2990	2990	0
151	20230720	174600	266624730	2990	2990	2990	2990	0
152	20230720	174500	266624730	2990	2990	2990	2990	752
153	20230720	174400	266624730	2990	2990	2990	2990	0
154	20230720	174300	266624730	2990	2990	2990	2990	0
155	20230720	174200	266624730	2990	2990	2990	2990	0
156	20230720	174100	266624730	2990	2990	2990	2990	0
157	20230720	174000	266624730	2990	2990	2990	2990	0
158	20230720	173900	266624730	2990	2990	2990	2990	0
159	20230720	173800	266624730	2990	2990	2990	2990	0
160	20230720	173700	266624730	2990	2990	2990	2990	0
161	20230720	173600	266624730	2990	2990	2990	2990	0
162	20230720	173500	266624730	2990	2990	2990	2990	0
163	20230720	173400	266624730	2990	2990	2990	2990	0
164	20230720	173300	266624730	2990	2990	2990	2990	0
165	20230720	173200	266624730	2990	2990	2990	2990	0
166	20230720	173100	266624730	2990	2990	2990	2990	0
167	20230720	173000	266624730	2990	2990	2990	2990	0
168	20230720	172900	266624730	2990	2990	2990	2990	0
169	20230720	172800	266624730	2990	2990	2990	2990	0
170	20230720	172700	266624730	2990	2990	2990	2990	0
171	20230720	172600	266624730	2990	2990	2990	2990	0
172	20230720	172500	266624730	2990	2990	2990	2990	0
173	20230720	172400	266624730	2990	2990	2990	2990	0
174	20230720	172300	266624730	2990	2990	2990	2990	0
175	20230720	172200	266624730	2990	2990	2990	2990	0
176	20230720	172100	266624730	2990	2990	2990	2990	0
177	20230720	172000	266624730	2990	2990	2990	2990	0
178	20230720	171900	266624730	2990	2990	2990	2990	0
179	20230720	171800	266624730	2990	2990	2990	2990	0
180	20230720	171700	266624730	2990	2990	2990	2990	0
181	20230720	171600	266624730	2990	2990	2990	2990	0
182	20230720	171500	266624730	2990	2990	2990	2990	752
183	20230720	171400	266624730	2990	2990	2990	2990	0
184	20230720	171300	266624730	2990	2990	2990	2990	0
185	20230720	171200	266624730	2990	2990	2990	2990	0
186	20230720	171100	266624730	2990	2990	2990	2990	0
187	20230720	171000	266624730	2990	2990	2990	2990	0
188	20230720	170900	266624730	2990	2990	2990	2990	0
189	20230720	170800	266624730	2990	2990	2990	2990	0
190	20230720	170700	266624730	2990	2990	2990	2990	0
191	20230720	170600	266624730	2990	2990	2990	2990	0
192	20230720	170500	266624730	2990	2990	2990	2990	0
193	20230720	170400	266624730	2990	2990	2990	2990	0
194	20230720	170300	266624730	2990	2990	2990	2990	0
195	20230720	170200	266624730	2990	2990	2990	2990	0
196	20230720	170100	266624730	2990	2990	2990	2990	0
197	20230720	170000	266624730	2990	2990	2990	2990	0
198	20230720	165900	266624730	2990	2990	2990	2990	0
199	20230720	165800	266624730	2990	2990	2990	2990	0
200	20230720	165700	266624730	2990	2990	2990	2990	0
201	20230720	165600	266624730	2990	2990	2990	2990	0
202	20230720	165500	266624730	2990	2990	2990	2990	0
203	20230720	165400	266624730	2990	2990	2990	2990	0
204	20230720	165300	266624730	2990	2990	2990	2990	0
205	20230720	165200	266624730	2990	2990	2990	2990	0
206	20230720	165100	266624730	2990	2990	2990	2990	0
207	20230720	165000	266624730	2990	2990	2990	2990	0
208	20230720	164900	266624730	2990	2990	2990	2990	0
209	20230720	164800	266624730	2990	2990	2990	2990	0
210	20230720	164700	266624730	2990	2990	2990	2990	0
211	20230720	164600	266624730	2990	2990	2990	2990	0
212	20230720	164500	266624730	2990	2990	2990	2990	752
213	20230720	164400	266624730	2990	2990	2990	2990	0
214	20230720	164300	266624730	2990	2990	2990	2990	0
215	20230720	164200	266624730	2990	2990	2990	2990	0
216	20230720	164100	266624730	2990	2990	2990	2990	0
217	20230720	164000	266624730	2990	2990	2990	2990	0
218	20230720	163900	266624730	2990	2990	2990	2990	0
219	20230720	163800	266624730	2990	2990	2990	2990	0
220	20230720	163700	266624730	2990	2990	2990	2990	0
221	20230720	163600	266624730	2990	2990	2990	2990	0
222	20230720	163500	266624730	2990	2990	2990	2990	0
223	20230720	163400	266624730	2990	2990	2990	2990	0
224	20230720	163300	266624730	2990	2990	2990	2990	0
225	20230720	163200	266624730	2990	2990	2990	2990	0
226	20230720	163100	266624730	2990	2990	2990	2990	0
227	20230720	163000	266624730	2990	2990	2990	2990	0
228	20230720	162900	266624730	2990	2990	2990	2990	0
229	20230720	162800	266624730	2990	2990	2990	2990	0
230	20230720	162700	266624730	2990	2990	2990	2990	0
231	20230720	162600	266624730	2990	2990	2990	2990	0
232	20230720	162500	266624730	2990	2990	2990	2990	0
233	20230720	162400	266624730	2990	2990	2990	2990	0
234	20230720	162300	266624730	2990	2990	2990	2990	0
235	20230720	162200	266624730	2990	2990	2990	2990	0
236	20230720	162100	266624730	2990	2990	2990	2990	0
237	20230720	162000	266624730	2990	2990	2990	2990	0
238	20230720	161900	266624730	2990	2990	2990	2990	0
239	20230720	161800	266624730	2990	2990	2990	2990	0
240	20230720	161700	266624730	2990	2990	2990	2990	0
241	20230720	161600	266624730	2990	2990	2990	2990	0
242	20230720	161500	266624730	2990	2990	2990	2990	752
243	20230720	161400	266624730	2990	2990	2990	2990	0
244	20230720	161300	266624730	2990	2990	2990	2990	0
245	20230720	161200	266624730	2990	2990	2990	2990	0
246	20230720	161100	266624730	2990	2990	2990	2990	0
247	20230720	161000	266624730	2990	2990	2990	2990	0
248	20230720	160900	266624730	2990	2990	2990	2990	0
249	20230720	160800	266624730	2990	2990	2990	2990	0
250	20230720	160700	266624730	2990	2990	2990	2990	0
251	20230720	160600	266624730	2990	2990	2990	2990	0
252	20230720	160500	266624730	2990	2990	2990	2990	0
253	20230720	160400	266624730	2990	2990	2990	2990	0
254	20230720	160300	266624730	2990	2990	2990	2990	0
255	20230720	160200	266624730	2990	2990	2990	2990	0
256	20230720	160100	266624730	2990	2990	2990	2990	0
257	20230720	160000	266624730	2990	2990	2990	2990	0
258	20230720	155900	266624730	2990	2990	2990	2990	0
259	20230720	155800	266624730	2990	2990	2990	2990	0
260	20230720	155700	266624730	2990	2990	2990	2990	0
261	20230720	155600	266624730	2990	2990	2990	2990	0
262	20230720	155500	266624730	2990	2990	2990	2990	0
263	20230720	155400	266624730	2990	2990	2990	2990	0
264	20230720	155300	266624730	2990	2990	2990	2990	0
265	20230720	155200	266624730	2990	2990	2990	2990	0
266	20230720	155100	266624730	2990	2990	2990	2990	0
267	20230720	155000	266624730	2990	2990	2990	2990	0
268	20230720	154900	266624730	2990	2990	2990	2990	0
269	20230720	154800	266624730	2990	2990	2990	2990	0
270	20230720	154700	266624730	2990	2990	2990	2990	0
271	20230720	154600	266624730	2990	2990	2990	2990	0
272	20230720	154500	266624730	2990	2990	2990	2990	752
273	20230720	154400	266624730	2990	2990	2990	2990	0
274	20230720	154300	266624730	2990	2990	2990	2990	0
275	20230720	154200	266624730	2990	2990	2990	2990	0
276	20230720	154100	266624730	2990	2990	2990	2990	0
277	20230720	154000	266624730	2990	2990	2990	2990	0
278	20230720	153900	266624730	2990	2990	2990	2990	0
279	20230720	153800	266624730	2990	2990	2990	2990	0
280	20230720	153700	266624730	2990	2990	2990	2990	0
281	20230720	153600	266624730	2990	2990	2990	2990	0
282	20230720	153500	266624730	2990	2990	2990	2990	0
283	20230720	153400	266624730	2990	2990	2990	2990	0
284	20230720	153300	266624730	2990	2990	2990	2990	0
285	20230720	153200	266624730	2990	2990	2990	2990	0
286	20230720	153100	266624730	2990	2990	2990	2990	0
287	20230720	153000	266624730	2990	2990	2990	2990	752
288	20230720	152900	264376250	2990	2990	2990	2990	0
289	20230720	152800	264376250	2990	2990	2990	2990	0
290	20230720	152700	264376250	2990	2990	2990	2990	0
291	20230720	152600	264376250	2990	2990	2990	2990	0
292	20230720	152500	264376250	2990	2990	2990	2990	0
293	20230720	152400	264376250	2990	2990	2990	2990	0
294	20230720	152300	264376250	2990	2990	2990	2990	0
295	20230720	152200	264376250	2990	2990	2990	2990	0
296	20230720	152100	264376250	2990	2990	2990	2990	0
297	20230720	152000	264376250	2990	2990	2990	2990	0
298	20230720	151900	264376250	2990	2985	2990	2985	19
299	20230720	151800	264319515	2990	2985	2990	2985	19
300	20230720	151700	264262780	2990	2985	2990	2985	20
301	20230720	151600	264203055	2990	2990	2990	2985	1041
302	20230720	151500	261090615	2990	2985	2990	2985	131
303	20230720	151400	260699000	2990	2985	2990	2985	19
304	20230720	151300	260642265	2990	2990	2990	2985	20
305	20230720	151200	260582540	2985	2985	2985	2980	1017
306	20230720	151100	257547720	2990	2985	2990	2985	19
307	20230720	151000	257490985	2995	2995	2995	2995	0
308	20230720	150900	257490985	2995	2995	2995	2995	0
309	20230720	150800	257490985	2995	2995	2995	2995	0
310	20230720	150700	257490985	2995	2995	2995	2995	0
311	20230720	150600	257490985	2995	2995	2995	2995	4
312	20230720	150500	257479005	2985	2985	2985	2985	492
313	20230720	150400	256010385	2985	2985	2985	2985	8
314	20230720	150300	255986505	2990	2990	2990	2990	0
315	20230720	150200	255986505	2990	2980	2990	2975	1059
316	20230720	150100	252832860	2990	2990	2990	2990	0
317	20230720	150000	252832860	2990	2990	2990	2990	0
318	20230720	145900	252832860	2990	2990	2990	2990	5
319	20230720	145800	252817910	2990	2990	2990	2990	0
320	20230720	145700	252817910	2990	2990	2990	2990	76
321	20230720	145600	252590670	2990	2990	2990	2990	0
322	20230720	145500	252590670	2990	2990	2990	2990	0
323	20230720	145400	252590670	2990	2980	2990	2980	204
324	20230720	145300	251982710	2990	2975	2990	2975	8
325	20230720	145200	251958850	2990	2990	2995	2985	107
326	20230720	145100	251639110	2990	2985	2990	2985	71
327	20230720	145000	251427135	2985	2985	2985	2985	520
328	20230720	144900	249874935	2985	2985	2985	2985	0
329	20230720	144800	249874935	2985	2975	2985	2975	5
330	20230720	144700	249860020	2985	2985	2985	2985	0
331	20230720	144600	249860020	2985	2980	2985	2980	13
332	20230720	144500	249821260	2985	2985	2985	2985	0
333	20230720	144400	249821260	2985	2985	2985	2985	0
334	20230720	144300	249821260	2985	2985	2985	2985	208
335	20230720	144200	249200380	2985	2985	2985	2985	0
336	20230720	144100	249200380	2985	2985	2985	2985	0
337	20230720	144000	249200380	2985	2985	2985	2985	0
338	20230720	143900	249200380	2985	2990	2990	2985	8
339	20230720	143800	249176480	2990	2990	2990	2990	0
340	20230720	143700	249176480	2990	2990	2990	2990	0
341	20230720	143600	249176480	2990	2990	2990	2990	0
342	20230720	143500	249176480	2990	2990	2990	2990	0
343	20230720	143400	249176480	2990	2990	2990	2990	0
344	20230720	143300	249176480	2990	2990	2990	2990	0
345	20230720	143200	249176480	2990	2990	2990	2990	0
346	20230720	143100	249176480	2990	2990	2990	2990	0
347	20230720	143000	249176480	2990	2975	2990	2975	28
348	20230720	142900	249093120	2990	2985	2995	2985	104
349	20230720	142800	248782390	2985	2985	2985	2985	4
350	20230720	142700	248770450	2985	2985	2985	2980	818
351	20230720	142600	246328770	2980	2975	2985	2975	679
352	20230720	142500	244305355	2980	2975	2980	2970	14
353	20230720	142400	244263710	2980	2980	2980	2980	5
354	20230720	142300	244248810	2980	2980	2980	2980	0
355	20230720	142200	244248810	2980	2980	2980	2980	0
356	20230720	142100	244248810	2980	2980	2980	2980	604
357	20230720	142000	242448890	2980	2980	2980	2980	0
358	20230720	141900	242448890	2980	2980	2980	2980	4
359	20230720	141800	242436970	2980	2980	2980	2980	104
360	20230720	141700	242127050	2970	2970	2970	2970	282
361	20230720	141600	241289510	2970	2970	2970	2970	0
362	20230720	141500	241289510	2970	2970	2970	2970	4
363	20230720	141400	241277630	2970	2970	2970	2970	100
364	20230720	141300	240980630	2970	2970	2970	2970	0
365	20230720	141200	240980630	2970	2970	2970	2970	4
366	20230720	141100	240968750	2965	2965	2965	2965	1024
367	20230720	141000	237932590	2970	2970	2970	2970	0
368	20230720	140900	237932590	2970	2970	2970	2970	4
369	20230720	140800	237920710	2970	2970	2970	2970	6
370	20230720	140700	237902890	2970	2970	2970	2970	4
371	20230720	140600	237891010	2970	2970	2970	2970	7
372	20230720	140500	237870220	2970	2970	2970	2970	0
373	20230720	140400	237870220	2970	2970	2970	2970	19
374	20230720	140300	237813790	2970	2970	2970	2970	10
375	20230720	140200	237784090	2970	2970	2970	2970	10
376	20230720	140100	237754390	2970	2970	2970	2970	0
377	20230720	140000	237754390	2970	2970	2970	2970	10
378	20230720	135900	237724690	2970	2970	2970	2970	0
379	20230720	135800	237724690	2970	2970	2970	2970	1
380	20230720	135700	237721720	2970	2970	2970	2965	341
381	20230720	135600	236708955	2980	2980	2980	2980	0
382	20230720	135500	236708955	2980	2980	2980	2980	0
383	20230720	135400	236708955	2980	2980	2980	2980	0
384	20230720	135300	236708955	2980	2975	2980	2975	341
385	20230720	135200	235694460	2975	2975	2975	2975	28
386	20230720	135100	235611160	2975	2975	2975	2975	0
387	20230720	135000	235611160	2975	2975	2975	2975	0
388	20230720	134900	235611160	2975	2975	2975	2975	100
389	20230720	134800	235313660	2975	2960	2975	2955	1974
390	20230720	134700	229475670	2975	2965	2975	2960	5593
391	20230720	134600	212907950	2975	2970	2975	2970	849
392	20230720	134500	210386400	2975	2975	2975	2975	0
393	20230720	134400	210386400	2975	2975	2975	2975	9
394	20230720	134300	210359625	2975	2975	2975	2975	6
395	20230720	134200	210341775	2975	2975	2975	2975	0
396	20230720	134100	210341775	2975	2975	2975	2975	0
397	20230720	134000	210341775	2975	2975	2975	2975	0
398	20230720	133900	210341775	2975	2975	2975	2975	0
399	20230720	133800	210341775	2975	2975	2975	2975	0
400	20230720	133700	210341775	2975	2975	2975	2975	4
401	20230720	133600	210329875	2970	2975	2975	2970	12
402	20230720	133500	210294205	2975	2975	2975	2975	4
403	20230720	133400	210282305	2970	2970	2970	2970	7
404	20230720	133300	210261515	2965	2970	2970	2965	43
405	20230720	133200	210133980	2975	2975	2975	2975	0
406	20230720	133100	210133980	2975	2975	2975	2975	0
407	20230720	133000	210133980	2975	2975	2975	2975	0
408	20230720	132900	210133980	2975	2975	2975	2975	0
409	20230720	132800	210133980	2975	2975	2975	2975	0
410	20230720	132700	210133980	2975	2975	2975	2975	4
411	20230720	132600	210122080	2970	2970	2970	2970	100
412	20230720	132500	209825080	2975	2975	2975	2975	4
413	20230720	132400	209813180	2970	2970	2970	2970	100
414	20230720	132300	209516180	2975	2975	2975	2975	4
415	20230720	132200	209504280	2970	2970	2970	2970	200
416	20230720	132100	208910280	2975	2975	2975	2975	0
417	20230720	132000	208910280	2975	2975	2975	2975	4
418	20230720	131900	208898380	2970	2970	2970	2970	73
419	20230720	131800	208681570	2970	2970	2970	2970	0
420	20230720	131700	208681570	2970	2970	2970	2970	0
421	20230720	131600	208681570	2970	2970	2970	2970	9
422	20230720	131500	208654840	2970	2970	2970	2970	4
423	20230720	131400	208642960	2970	2970	2970	2970	6
424	20230720	131300	208625140	2970	2970	2970	2970	4
425	20230720	131200	208613260	2965	2965	2965	2965	829
426	20230720	131100	206155275	2960	2960	2960	2960	2050
427	20230720	131000	200087275	2965	2965	2965	2965	15
428	20230720	130900	200042800	2965	2965	2965	2965	338
429	20230720	130800	199040630	2970	2970	2970	2970	5
430	20230720	130700	199025780	2965	2965	2965	2965	0
431	20230720	130600	199025780	2965	2970	2970	2965	916
432	20230720	130500	196309750	2970	2970	2970	2970	6
433	20230720	130400	196291930	2965	2965	2965	2965	20
434	20230720	130300	196232630	2970	2970	2970	2970	0
435	20230720	130200	196232630	2970	2970	2970	2970	4
436	20230720	130100	196220750	2970	2970	2970	2970	141
437	20230720	130000	195801980	2970	2970	2970	2970	0
438	20230720	125900	195801980	2970	2970	2970	2970	4
439	20230720	125800	195790100	2970	2970	2970	2970	5
440	20230720	125700	195775250	2970	2970	2970	2970	5
441	20230720	125600	195760400	2970	2970	2970	2970	6
442	20230720	125500	195742580	2970	2970	2970	2970	0
443	20230720	125400	195742580	2970	2970	2970	2970	31
444	20230720	125300	195650510	2970	2970	2975	2970	16
445	20230720	125200	195602965	2970	2975	2975	2970	511
446	20230720	125100	194085280	2975	2970	2975	2970	504
447	20230720	125000	192588380	2970	2975	2975	2970	501
448	20230720	124900	191100405	2975	2970	2975	2970	13
449	20230720	124800	191061775	2975	2975	2975	2975	4
450	20230720	124700	191049875	2970	2975	2975	2970	161
451	20230720	124600	190571205	2975	2975	2975	2975	0
452	20230720	124500	190571205	2975	2975	2975	2975	4
453	20230720	124400	190559305	2975	2975	2975	2975	31
454	20230720	124300	190467080	2975	2975	2975	2975	4
455	20230720	124200	190455180	2970	2975	2975	2970	154
456	20230720	124100	189997780	2975	2975	2975	2975	30
457	20230720	124000	189908530	2975	2975	2975	2975	635
458	20230720	123900	188019405	2975	2975	2975	2975	4
459	20230720	123800	188007505	2975	2975	2975	2975	1
460	20230720	123700	188004530	2975	2975	2975	2975	0
461	20230720	123600	188004530	2975	2975	2975	2975	20
462	20230720	123500	187945030	2975	2975	2975	2975	0
463	20230720	123400	187945030	2975	2970	2975	2970	104
464	20230720	123300	187636130	2975	2970	2975	2970	60
465	20230720	123200	187457910	2975	2975	2975	2975	0
466	20230720	123100	187457910	2975	2975	2975	2975	0
467	20230720	123000	187457910	2975	2975	2975	2975	0
468	20230720	122900	187457910	2975	2975	2975	2975	0
469	20230720	122800	187457910	2975	2975	2975	2975	4
470	20230720	122700	187446010	2975	2975	2975	2975	0
471	20230720	122600	187446010	2975	2975	2975	2975	7
472	20230720	122500	187425185	2975	2975	2975	2975	5
473	20230720	122400	187410310	2975	2975	2975	2975	0
474	20230720	122300	187410310	2975	2975	2975	2975	0
475	20230720	122200	187410310	2975	2975	2975	2975	27
476	20230720	122100	187329985	2975	2975	2975	2975	5
477	20230720	122000	187315110	2975	2975	2975	2975	0
478	20230720	121900	187315110	2975	2975	2975	2975	0
479	20230720	121800	187315110	2975	2975	2975	2975	4
480	20230720	121700	187303210	2975	2975	2975	2975	200
481	20230720	121600	186708210	2975	2975	2975	2975	106
482	20230720	121500	186392860	2975	2975	2975	2975	1
483	20230720	121400	186389885	2975	2975	2975	2975	22
484	20230720	121300	186324435	2975	2975	2975	2975	0
485	20230720	121200	186324435	2975	2975	2975	2975	0
486	20230720	121100	186324435	2975	2975	2975	2975	4
487	20230720	121000	186312535	2975	2985	2985	2975	114
488	20230720	120900	185973335	2985	2985	2985	2985	14
489	20230720	120800	185931545	2985	2985	2985	2985	105
490	20230720	120700	185618120	2985	2985	2985	2985	4
491	20230720	120600	185606180	2980	2980	2980	2980	6
492	20230720	120500	185588300	2985	2985	2985	2985	0
493	20230720	120400	185588300	2985	2985	2985	2985	0
494	20230720	120300	185588300	2985	2985	2985	2985	0
495	20230720	120200	185588300	2985	2985	2985	2985	0
496	20230720	120100	185588300	2985	2985	2985	2985	4
497	20230720	120000	185576360	2985	2985	2985	2985	12
498	20230720	115900	185540540	2985	2985	2985	2985	504
499	20230720	115800	184036100	2970	2970	2970	2970	0
500	20230720	115700	184036100	2970	2970	2970	2970	154
501	20230720	115600	183578720	2970	2970	2970	2970	5
502	20230720	115500	183563870	2970	2975	2975	2970	358
503	20230720	115400	182499325	2975	2975	2975	2975	0
504	20230720	115300	182499325	2975	2975	2975	2975	171
505	20230720	115200	181990600	2980	2980	2980	2980	0
506	20230720	115100	181990600	2980	2980	2980	2980	58
507	20230720	115000	181817760	2980	2980	2980	2980	2
508	20230720	114900	181811800	2980	2980	2980	2980	20
509	20230720	114800	181752200	2980	2980	2980	2980	150
510	20230720	114700	181305200	2980	2980	2980	2980	4
511	20230720	114600	181293280	2975	2970	2980	2970	52
512	20230720	114500	181138825	2980	2980	2980	2975	57
513	20230720	114400	180969190	2980	2980	2980	2980	154
514	20230720	114300	180510270	2980	2980	2980	2980	0
515	20230720	114200	180510270	2980	2970	2980	2970	685
516	20230720	114100	178475700	2975	2975	2975	2975	100
517	20230720	114000	178178200	2975	2980	2980	2975	505
518	20230720	113900	176675820	2980	2980	2980	2980	0
519	20230720	113800	176675820	2980	2980	2980	2980	4
520	20230720	113700	176663900	2975	2975	2975	2975	10
521	20230720	113600	176634150	2975	2975	2975	2975	0
522	20230720	113500	176634150	2975	2980	2980	2975	8
523	20230720	113400	176610330	2975	2975	2975	2975	0
524	20230720	113300	176610330	2975	2970	2975	2960	4362
525	20230720	113200	163673175	2970	2970	2970	2970	1
526	20230720	113100	163670205	2980	2975	2980	2975	1012
527	20230720	113000	160659485	2975	2975	2975	2975	11
528	20230720	112900	160626760	2980	2980	2980	2980	9
529	20230720	112800	160599940	2980	2975	2980	2975	1156
530	20230720	112700	157157570	2980	2980	2980	2980	0
531	20230720	112600	157157570	2980	2980	2980	2980	0
532	20230720	112500	157157570	2980	2980	2980	2980	0
533	20230720	112400	157157570	2980	2980	2980	2980	0
534	20230720	112300	157157570	2980	2980	2980	2980	0
535	20230720	112200	157157570	2980	2980	2980	2980	0
536	20230720	112100	157157570	2980	2980	2980	2980	0
537	20230720	112000	157157570	2980	2980	2980	2980	0
538	20230720	111900	157157570	2980	2980	2980	2980	0
539	20230720	111800	157157570	2980	2980	2980	2980	0
540	20230720	111700	157157570	2980	2980	2980	2980	0
541	20230720	111600	157157570	2980	2980	2980	2980	0
542	20230720	111500	157157570	2980	2980	2980	2980	0
543	20230720	111400	157157570	2980	2980	2980	2980	304
544	20230720	111300	156251650	2980	2980	2980	2975	196
545	20230720	111200	155668490	2980	2980	2980	2980	638
546	20230720	111100	153767250	2980	2980	2980	2975	24
547	20230720	111000	153695810	2975	2975	2975	2975	0
548	20230720	110900	153695810	2975	2975	2975	2975	1440
549	20230720	110800	149411810	2985	2970	2985	2970	569
550	20230720	110700	147719000	2965	2965	2965	2965	600
551	20230720	110600	145940000	2970	2970	2970	2970	11
552	20230720	110500	145907330	2975	2970	2975	2970	65
553	20230720	110400	145714260	2975	2975	2975	2975	5
554	20230720	110300	145699385	2975	2970	2975	2965	3102
555	20230720	110200	136493930	2975	2975	2975	2975	4
556	20230720	110100	136482030	2975	2975	2975	2975	13
557	20230720	110000	136443355	2975	2975	2975	2975	1699
558	20230720	105900	131388830	2980	2990	2990	2980	283
559	20230720	105800	130545320	2995	2980	3000	2975	890
560	20230720	105700	127893765	3000	3000	3000	3000	0
561	20230720	105600	127893765	3000	3000	3000	3000	0
562	20230720	105500	127893765	3000	3000	3000	3000	4
563	20230720	105400	127881765	3000	3000	3000	3000	4
564	20230720	105300	127869765	2990	2990	3000	2990	59
565	20230720	105200	127693315	2990	2990	2990	2990	4
566	20230720	105100	127681355	2990	2990	2990	2990	700
567	20230720	105000	125588355	2990	2990	2990	2990	0
568	20230720	104900	125588355	2990	2980	2990	2980	106
569	20230720	104800	125272420	2990	2990	2990	2990	0
570	20230720	104700	125272420	2990	2990	2990	2990	4
571	20230720	104600	125260460	2980	2980	2980	2980	514
572	20230720	104500	123728740	2980	2980	2980	2980	48
573	20230720	104400	123585700	2980	2980	2980	2980	837
574	20230720	104300	121091440	2980	2980	2980	2980	170
575	20230720	104200	120584840	2980	2980	2980	2980	0
576	20230720	104100	120584840	2980	2980	2980	2980	4
577	20230720	104000	120572920	2980	2980	2980	2980	1137
578	20230720	103900	117184660	2985	2985	2985	2985	205
579	20230720	103800	116572735	2990	2990	2990	2990	4
580	20230720	103700	116560775	2990	2990	2990	2990	30
581	20230720	103600	116471075	2990	2990	2990	2990	44
582	20230720	103500	116339515	2990	2990	2990	2990	162
583	20230720	103400	115855135	2990	2990	2990	2990	2
584	20230720	103300	115849155	2990	2990	2990	2990	4
585	20230720	103200	115837195	2980	2980	2980	2980	349
586	20230720	103100	114797175	2980	2980	2980	2980	652
587	20230720	103000	112854215	2990	2980	2990	2980	6
588	20230720	102900	112836295	2985	2985	2985	2985	485
589	20230720	102800	111388570	2990	2990	2990	2985	555
590	20230720	102700	109731275	3005	3005	3005	3005	0
591	20230720	102600	109731275	3005	3005	3005	3005	0
592	20230720	102500	109731275	3005	3005	3005	3005	0
593	20230720	102400	109731275	3005	3005	3005	3005	0
594	20230720	102300	109731275	3005	3005	3005	3005	0
595	20230720	102200	109731275	3005	3005	3005	3005	0
596	20230720	102100	109731275	3005	3005	3005	3005	104
597	20230720	102000	109418755	3005	3005	3005	3005	20
598	20230720	101900	109358655	3005	3005	3005	3005	0
599	20230720	101800	109358655	3005	3005	3005	3005	0
600	20230720	101700	109358655	3005	3000	3010	3000	504
601	20230720	101600	107844285	3000	3000	3000	3000	0
602	20230720	101500	107844285	3000	3000	3000	3000	0
603	20230720	101400	107844285	3000	3000	3000	3000	6
604	20230720	101300	107826285	2985	2990	2990	2985	71
605	20230720	101200	107614325	2985	2985	2985	2985	232
606	20230720	101100	106921805	3005	3005	3005	3005	0
607	20230720	101000	106921805	3005	3005	3005	3005	35
608	20230720	100900	106816630	3005	3005	3005	3005	24
609	20230720	100800	106744510	3005	3005	3005	3005	0
610	20230720	100700	106744510	3005	3005	3005	3005	0
611	20230720	100600	106744510	3005	2985	3005	2985	2652
612	20230720	100500	98828210	2985	2985	2985	2985	110
613	20230720	100400	98499860	2985	2985	2985	2985	0
614	20230720	100300	98499860	2985	2985	2985	2985	5
615	20230720	100200	98484935	2985	2985	2985	2985	0
616	20230720	100100	98484935	2985	2985	2985	2985	0
617	20230720	100000	98484935	2985	2985	2985	2985	4
618	20230720	095900	98472995	2985	2985	2985	2985	155
619	20230720	095800	98010320	2985	2985	2985	2985	34
620	20230720	095700	97908830	2985	2985	2985	2985	65
621	20230720	095600	97714805	2985	2985	2985	2985	130
622	20230720	095500	97326755	2985	2985	2985	2985	24
623	20230720	095400	97255115	2985	2985	2985	2985	5
624	20230720	095300	97240190	2975	2975	2975	2975	0
625	20230720	095200	97240190	2975	2980	2980	2975	453
626	20230720	095100	95890255	2985	2985	2990	2970	1497
627	20230720	095000	91423900	2985	2980	2985	2980	6
628	20230720	094900	91406000	2980	2980	2980	2980	205
629	20230720	094800	90795100	2990	2990	2990	2990	0
630	20230720	094700	90795100	2990	2990	2990	2990	351
631	20230720	094600	89745610	2990	2990	2990	2980	4225
632	20230720	094500	77147380	3000	3000	3000	3000	0
633	20230720	094400	77147380	3000	3000	3000	3000	10
634	20230720	094300	77117380	3000	3000	3000	3000	4
635	20230720	094200	77105380	3000	3000	3000	3000	50
636	20230720	094100	76955380	3000	3000	3000	2995	191
637	20230720	094000	76382485	3010	3010	3010	3000	75
638	20230720	093900	76157405	3000	3005	3005	3000	1000
639	20230720	093800	73157400	3015	3015	3015	3010	8
640	20230720	093700	73133285	3015	3015	3015	3015	6
641	20230720	093600	73115195	3015	3000	3020	3000	4
642	20230720	093500	73103160	3020	3000	3020	3000	304
643	20230720	093400	72191080	3000	3000	3000	3000	35
644	20230720	093300	72086080	3020	3020	3020	3020	4
645	20230720	093200	72074000	3000	3020	3020	3000	272
646	20230720	093100	71257500	3020	3020	3020	3000	7
647	20230720	093000	71236400	3020	3020	3020	3000	522
648	20230720	092900	69660320	3020	3020	3020	3020	0
649	20230720	092800	69660320	3020	3020	3020	3020	4
650	20230720	092700	69648240	3000	3000	3000	2995	1612
651	20230720	092600	64817300	3000	3005	3005	3000	4
652	20230720	092500	64805285	3015	3015	3015	3015	0
653	20230720	092400	64805285	3015	3005	3015	3005	9
654	20230720	092300	64778200	3005	3020	3020	3005	420
655	20230720	092200	63509830	3000	3000	3025	3000	8098
656	20230720	092100	39147980	2995	2995	2995	2995	1
657	20230720	092000	39144985	2995	2990	2995	2990	403
658	20230720	091900	37938170	2995	2985	2995	2985	305
659	20230720	091800	37025175	2990	2990	2990	2990	8
660	20230720	091700	37001255	2990	2990	2990	2990	6
661	20230720	091600	36983315	2990	2990	2990	2990	0
662	20230720	091500	36983315	2990	2990	2990	2990	4
663	20230720	091400	36971355	2990	2975	3000	2975	4289
664	20230720	091300	24126140	2975	2975	2975	2975	1
665	20230720	091200	24123165	2975	2970	2975	2970	77
666	20230720	091100	23894455	2970	2965	2970	2950	754
667	20230720	091000	21670000	2965	2960	2965	2955	1557
668	20230720	090900	17064650	2945	2945	2945	2910	2102
669	20230720	090800	10912525	2945	2945	2945	2945	2
670	20230720	090700	10906635	2945	2950	2950	2930	1506
671	20230720	090600	6485455	2970	2990	2990	2950	726
672	20230720	090500	4339415	2985	2985	2985	2965	652
673	20230720	090400	2403000	2990	2990	2990	2990	26
674	20230720	090300	2325260	2995	2995	2995	2995	10
675	20230720	090200	2295310	3000	3000	3000	3000	0
676	20230720	090100	2295310	3000	3010	3010	3000	236
677	20230720	090000	1585200	3010	3050	3050	3010	520