KissMeData/395400/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	210400	509192240	5010	5010	5010	5010	3788
3	20230713	210300	509192240	5010	5010	5010	5010	0
4	20230713	210200	509192240	5010	5010	5010	5010	0
5	20230713	210100	509192240	5010	5010	5010	5010	0
6	20230713	210000	509192240	5010	5010	5010	5010	0
7	20230713	205900	509192240	5010	5010	5010	5010	0
8	20230713	205800	509192240	5010	5010	5010	5010	0
9	20230713	205700	509192240	5010	5010	5010	5010	0
10	20230713	205600	509192240	5010	5010	5010	5010	0
11	20230713	205500	509192240	5010	5010	5010	5010	0
12	20230713	205400	509192240	5010	5010	5010	5010	0
13	20230713	205300	509192240	5010	5010	5010	5010	0
14	20230713	205200	509192240	5010	5010	5010	5010	0
15	20230713	205100	509192240	5010	5010	5010	5010	0
16	20230713	205000	509192240	5010	5010	5010	5010	0
17	20230713	204900	509192240	5010	5010	5010	5010	0
18	20230713	204800	509192240	5010	5010	5010	5010	0
19	20230713	204700	509192240	5010	5010	5010	5010	0
20	20230713	204600	509192240	5010	5010	5010	5010	0
21	20230713	204500	509192240	5010	5010	5010	5010	0
22	20230713	204400	509192240	5010	5010	5010	5010	0
23	20230713	204300	509192240	5010	5010	5010	5010	0
24	20230713	204200	509192240	5010	5010	5010	5010	0
25	20230713	204100	509192240	5010	5010	5010	5010	0
26	20230713	204000	509192240	5010	5010	5010	5010	0
27	20230713	203900	509192240	5010	5010	5010	5010	0
28	20230713	203800	509192240	5010	5010	5010	5010	0
29	20230713	203700	509192240	5010	5010	5010	5010	0
30	20230713	203600	509192240	5010	5010	5010	5010	0
31	20230713	203500	509192240	5010	5010	5010	5010	0
32	20230713	203400	509192240	5010	5010	5010	5010	3788
33	20230713	203300	509192240	5010	5010	5010	5010	0
34	20230713	203200	509192240	5010	5010	5010	5010	0
35	20230713	203100	509192240	5010	5010	5010	5010	0
36	20230713	203000	509192240	5010	5010	5010	5010	0
37	20230713	202900	509192240	5010	5010	5010	5010	0
38	20230713	202800	509192240	5010	5010	5010	5010	0
39	20230713	202700	509192240	5010	5010	5010	5010	0
40	20230713	202600	509192240	5010	5010	5010	5010	0
41	20230713	202500	509192240	5010	5010	5010	5010	0
42	20230713	202400	509192240	5010	5010	5010	5010	0
43	20230713	202300	509192240	5010	5010	5010	5010	0
44	20230713	202200	509192240	5010	5010	5010	5010	0
45	20230713	202100	509192240	5010	5010	5010	5010	0
46	20230713	202000	509192240	5010	5010	5010	5010	0
47	20230713	201900	509192240	5010	5010	5010	5010	0
48	20230713	201800	509192240	5010	5010	5010	5010	0
49	20230713	201700	509192240	5010	5010	5010	5010	0
50	20230713	201600	509192240	5010	5010	5010	5010	0
51	20230713	201500	509192240	5010	5010	5010	5010	0
52	20230713	201400	509192240	5010	5010	5010	5010	0
53	20230713	201300	509192240	5010	5010	5010	5010	0
54	20230713	201200	509192240	5010	5010	5010	5010	0
55	20230713	201100	509192240	5010	5010	5010	5010	0
56	20230713	201000	509192240	5010	5010	5010	5010	0
57	20230713	200900	509192240	5010	5010	5010	5010	0
58	20230713	200800	509192240	5010	5010	5010	5010	0
59	20230713	200700	509192240	5010	5010	5010	5010	0
60	20230713	200600	509192240	5010	5010	5010	5010	0
61	20230713	200500	509192240	5010	5010	5010	5010	0
62	20230713	200400	509192240	5010	5010	5010	5010	3788
63	20230713	200300	509192240	5010	5010	5010	5010	0
64	20230713	200200	509192240	5010	5010	5010	5010	0
65	20230713	200100	509192240	5010	5010	5010	5010	0
66	20230713	200000	509192240	5010	5010	5010	5010	0
67	20230713	195900	509192240	5010	5010	5010	5010	0
68	20230713	195800	509192240	5010	5010	5010	5010	0
69	20230713	195700	509192240	5010	5010	5010	5010	0
70	20230713	195600	509192240	5010	5010	5010	5010	0
71	20230713	195500	509192240	5010	5010	5010	5010	0
72	20230713	195400	509192240	5010	5010	5010	5010	0
73	20230713	195300	509192240	5010	5010	5010	5010	0
74	20230713	195200	509192240	5010	5010	5010	5010	0
75	20230713	195100	509192240	5010	5010	5010	5010	0
76	20230713	195000	509192240	5010	5010	5010	5010	0
77	20230713	194900	509192240	5010	5010	5010	5010	0
78	20230713	194800	509192240	5010	5010	5010	5010	0
79	20230713	194700	509192240	5010	5010	5010	5010	0
80	20230713	194600	509192240	5010	5010	5010	5010	0
81	20230713	194500	509192240	5010	5010	5010	5010	0
82	20230713	194400	509192240	5010	5010	5010	5010	0
83	20230713	194300	509192240	5010	5010	5010	5010	0
84	20230713	194200	509192240	5010	5010	5010	5010	0
85	20230713	194100	509192240	5010	5010	5010	5010	0
86	20230713	194000	509192240	5010	5010	5010	5010	0
87	20230713	193900	509192240	5010	5010	5010	5010	0
88	20230713	193800	509192240	5010	5010	5010	5010	0
89	20230713	193700	509192240	5010	5010	5010	5010	0
90	20230713	193600	509192240	5010	5010	5010	5010	0
91	20230713	193500	509192240	5010	5010	5010	5010	0
92	20230713	193400	509192240	5010	5010	5010	5010	3788
93	20230713	193300	509192240	5010	5010	5010	5010	0
94	20230713	193200	509192240	5010	5010	5010	5010	0
95	20230713	193100	509192240	5010	5010	5010	5010	0
96	20230713	193000	509192240	5010	5010	5010	5010	0
97	20230713	192900	509192240	5010	5010	5010	5010	0
98	20230713	192800	509192240	5010	5010	5010	5010	0
99	20230713	192700	509192240	5010	5010	5010	5010	0
100	20230713	192600	509192240	5010	5010	5010	5010	0
101	20230713	192500	509192240	5010	5010	5010	5010	0
102	20230713	192400	509192240	5010	5010	5010	5010	0
103	20230713	192300	509192240	5010	5010	5010	5010	0
104	20230713	192200	509192240	5010	5010	5010	5010	0
105	20230713	192100	509192240	5010	5010	5010	5010	0
106	20230713	192000	509192240	5010	5010	5010	5010	0
107	20230713	191900	509192240	5010	5010	5010	5010	0
108	20230713	191800	509192240	5010	5010	5010	5010	0
109	20230713	191700	509192240	5010	5010	5010	5010	0
110	20230713	191600	509192240	5010	5010	5010	5010	0
111	20230713	191500	509192240	5010	5010	5010	5010	0
112	20230713	191400	509192240	5010	5010	5010	5010	0
113	20230713	191300	509192240	5010	5010	5010	5010	0
114	20230713	191200	509192240	5010	5010	5010	5010	0
115	20230713	191100	509192240	5010	5010	5010	5010	0
116	20230713	191000	509192240	5010	5010	5010	5010	0
117	20230713	190900	509192240	5010	5010	5010	5010	0
118	20230713	190800	509192240	5010	5010	5010	5010	0
119	20230713	190700	509192240	5010	5010	5010	5010	0
120	20230713	190600	509192240	5010	5010	5010	5010	0
121	20230713	190500	509192240	5010	5010	5010	5010	0
122	20230713	190400	509192240	5010	5010	5010	5010	3788
123	20230713	190300	509192240	5010	5010	5010	5010	0
124	20230713	190200	509192240	5010	5010	5010	5010	0
125	20230713	190100	509192240	5010	5010	5010	5010	0
126	20230713	190000	509192240	5010	5010	5010	5010	0
127	20230713	185900	509192240	5010	5010	5010	5010	0
128	20230713	185800	509192240	5010	5010	5010	5010	0
129	20230713	185700	509192240	5010	5010	5010	5010	0
130	20230713	185600	509192240	5010	5010	5010	5010	0
131	20230713	185500	509192240	5010	5010	5010	5010	0
132	20230713	185400	509192240	5010	5010	5010	5010	0
133	20230713	185300	509192240	5010	5010	5010	5010	0
134	20230713	185200	509192240	5010	5010	5010	5010	0
135	20230713	185100	509192240	5010	5010	5010	5010	0
136	20230713	185000	509192240	5010	5010	5010	5010	0
137	20230713	184900	509192240	5010	5010	5010	5010	0
138	20230713	184800	509192240	5010	5010	5010	5010	0
139	20230713	184700	509192240	5010	5010	5010	5010	0
140	20230713	184600	509192240	5010	5010	5010	5010	0
141	20230713	184500	509192240	5010	5010	5010	5010	0
142	20230713	184400	509192240	5010	5010	5010	5010	0
143	20230713	184300	509192240	5010	5010	5010	5010	0
144	20230713	184200	509192240	5010	5010	5010	5010	0
145	20230713	184100	509192240	5010	5010	5010	5010	0
146	20230713	184000	509192240	5010	5010	5010	5010	0
147	20230713	183900	509192240	5010	5010	5010	5010	0
148	20230713	183800	509192240	5010	5010	5010	5010	0
149	20230713	183700	509192240	5010	5010	5010	5010	0
150	20230713	183600	509192240	5010	5010	5010	5010	0
151	20230713	183500	509192240	5010	5010	5010	5010	0
152	20230713	183400	509192240	5010	5010	5010	5010	3788
153	20230713	183300	509192240	5010	5010	5010	5010	0
154	20230713	183200	509192240	5010	5010	5010	5010	0
155	20230713	183100	509192240	5010	5010	5010	5010	0
156	20230713	183000	509192240	5010	5010	5010	5010	0
157	20230713	182900	509192240	5010	5010	5010	5010	0
158	20230713	182800	509192240	5010	5010	5010	5010	0
159	20230713	182700	509192240	5010	5010	5010	5010	0
160	20230713	182600	509192240	5010	5010	5010	5010	0
161	20230713	182500	509192240	5010	5010	5010	5010	0
162	20230713	182400	509192240	5010	5010	5010	5010	0
163	20230713	182300	509192240	5010	5010	5010	5010	0
164	20230713	182200	509192240	5010	5010	5010	5010	0
165	20230713	182100	509192240	5010	5010	5010	5010	0
166	20230713	182000	509192240	5010	5010	5010	5010	0
167	20230713	181900	509192240	5010	5010	5010	5010	0
168	20230713	181800	509192240	5010	5010	5010	5010	0
169	20230713	181700	509192240	5010	5010	5010	5010	0
170	20230713	181600	509192240	5010	5010	5010	5010	0
171	20230713	181500	509192240	5010	5010	5010	5010	0
172	20230713	181400	509192240	5010	5010	5010	5010	0
173	20230713	181300	509192240	5010	5010	5010	5010	0
174	20230713	181200	509192240	5010	5010	5010	5010	0
175	20230713	181100	509192240	5010	5010	5010	5010	0
176	20230713	181000	509192240	5010	5010	5010	5010	0
177	20230713	180900	509192240	5010	5010	5010	5010	0
178	20230713	180800	509192240	5010	5010	5010	5010	0
179	20230713	180700	509192240	5010	5010	5010	5010	0
180	20230713	180600	509192240	5010	5010	5010	5010	0
181	20230713	180500	509192240	5010	5010	5010	5010	0
182	20230713	180400	509192240	5010	5010	5010	5010	3788
183	20230713	180300	509192240	5010	5010	5010	5010	0
184	20230713	180200	509192240	5010	5010	5010	5010	0
185	20230713	180100	509192240	5010	5010	5010	5010	0
186	20230713	180000	509192240	5010	5010	5010	5010	0
187	20230713	175900	509192240	5010	5010	5010	5010	0
188	20230713	175800	509192240	5010	5010	5010	5010	0
189	20230713	175700	509192240	5010	5010	5010	5010	0
190	20230713	175600	509192240	5010	5010	5010	5010	0
191	20230713	175500	509192240	5010	5010	5010	5010	0
192	20230713	175400	509192240	5010	5010	5010	5010	0
193	20230713	175300	509192240	5010	5010	5010	5010	0
194	20230713	175200	509192240	5010	5010	5010	5010	0
195	20230713	175100	509192240	5010	5010	5010	5010	0
196	20230713	175000	509192240	5010	5010	5010	5010	0
197	20230713	174900	509192240	5010	5010	5010	5010	0
198	20230713	174800	509192240	5010	5010	5010	5010	0
199	20230713	174700	509192240	5010	5010	5010	5010	0
200	20230713	174600	509192240	5010	5010	5010	5010	0
201	20230713	174500	509192240	5010	5010	5010	5010	0
202	20230713	174400	509192240	5010	5010	5010	5010	0
203	20230713	174300	509192240	5010	5010	5010	5010	0
204	20230713	174200	509192240	5010	5010	5010	5010	0
205	20230713	174100	509192240	5010	5010	5010	5010	0
206	20230713	174000	509192240	5010	5010	5010	5010	0
207	20230713	173900	509192240	5010	5010	5010	5010	0
208	20230713	173800	509192240	5010	5010	5010	5010	0
209	20230713	173700	509192240	5010	5010	5010	5010	0
210	20230713	173600	509192240	5010	5010	5010	5010	0
211	20230713	173500	509192240	5010	5010	5010	5010	0
212	20230713	173400	509192240	5010	5010	5010	5010	3788
213	20230713	173300	509192240	5010	5010	5010	5010	0
214	20230713	173200	509192240	5010	5010	5010	5010	0
215	20230713	173100	509192240	5010	5010	5010	5010	0
216	20230713	173000	509192240	5010	5010	5010	5010	0
217	20230713	172900	509192240	5010	5010	5010	5010	0
218	20230713	172800	509192240	5010	5010	5010	5010	0
219	20230713	172700	509192240	5010	5010	5010	5010	0
220	20230713	172600	509192240	5010	5010	5010	5010	0
221	20230713	172500	509192240	5010	5010	5010	5010	0
222	20230713	172400	509192240	5010	5010	5010	5010	0
223	20230713	172300	509192240	5010	5010	5010	5010	0
224	20230713	172200	509192240	5010	5010	5010	5010	0
225	20230713	172100	509192240	5010	5010	5010	5010	0
226	20230713	172000	509192240	5010	5010	5010	5010	0
227	20230713	171900	509192240	5010	5010	5010	5010	0
228	20230713	171800	509192240	5010	5010	5010	5010	0
229	20230713	171700	509192240	5010	5010	5010	5010	0
230	20230713	171600	509192240	5010	5010	5010	5010	0
231	20230713	171500	509192240	5010	5010	5010	5010	0
232	20230713	171400	509192240	5010	5010	5010	5010	0
233	20230713	171300	509192240	5010	5010	5010	5010	0
234	20230713	171200	509192240	5010	5010	5010	5010	0
235	20230713	171100	509192240	5010	5010	5010	5010	0
236	20230713	171000	509192240	5010	5010	5010	5010	0
237	20230713	170900	509192240	5010	5010	5010	5010	0
238	20230713	170800	509192240	5010	5010	5010	5010	0
239	20230713	170700	509192240	5010	5010	5010	5010	0
240	20230713	170600	509192240	5010	5010	5010	5010	0
241	20230713	170500	509192240	5010	5010	5010	5010	0
242	20230713	170400	509192240	5010	5010	5010	5010	3788
243	20230713	170300	509192240	5010	5010	5010	5010	0
244	20230713	170200	509192240	5010	5010	5010	5010	0
245	20230713	170100	509192240	5010	5010	5010	5010	0
246	20230713	170000	509192240	5010	5010	5010	5010	0
247	20230713	165900	509192240	5010	5010	5010	5010	0
248	20230713	165800	509192240	5010	5010	5010	5010	0
249	20230713	165700	509192240	5010	5010	5010	5010	0
250	20230713	165600	509192240	5010	5010	5010	5010	0
251	20230713	165500	509192240	5010	5010	5010	5010	0
252	20230713	165400	509192240	5010	5010	5010	5010	0
253	20230713	165300	509192240	5010	5010	5010	5010	0
254	20230713	165200	509192240	5010	5010	5010	5010	0
255	20230713	165100	509192240	5010	5010	5010	5010	0
256	20230713	165000	509192240	5010	5010	5010	5010	0
257	20230713	164900	509192240	5010	5010	5010	5010	0
258	20230713	164800	509192240	5010	5010	5010	5010	0
259	20230713	164700	509192240	5010	5010	5010	5010	0
260	20230713	164600	509192240	5010	5010	5010	5010	0
261	20230713	164500	509192240	5010	5010	5010	5010	0
262	20230713	164400	509192240	5010	5010	5010	5010	0
263	20230713	164300	509192240	5010	5010	5010	5010	0
264	20230713	164200	509192240	5010	5010	5010	5010	0
265	20230713	164100	509192240	5010	5010	5010	5010	0
266	20230713	164000	509192240	5010	5010	5010	5010	0
267	20230713	163900	509192240	5010	5010	5010	5010	0
268	20230713	163800	509192240	5010	5010	5010	5010	0
269	20230713	163700	509192240	5010	5010	5010	5010	0
270	20230713	163600	509192240	5010	5010	5010	5010	0
271	20230713	163500	509192240	5010	5010	5010	5010	0
272	20230713	163400	509192240	5010	5010	5010	5010	3788
273	20230713	163300	509192240	5010	5010	5010	5010	0
274	20230713	163200	509192240	5010	5010	5010	5010	0
275	20230713	163100	509192240	5010	5010	5010	5010	0
276	20230713	163000	509192240	5010	5010	5010	5010	0
277	20230713	162900	509192240	5010	5010	5010	5010	0
278	20230713	162800	509192240	5010	5010	5010	5010	0
279	20230713	162700	509192240	5010	5010	5010	5010	0
280	20230713	162600	509192240	5010	5010	5010	5010	0
281	20230713	162500	509192240	5010	5010	5010	5010	0
282	20230713	162400	509192240	5010	5010	5010	5010	0
283	20230713	162300	509192240	5010	5010	5010	5010	0
284	20230713	162200	509192240	5010	5010	5010	5010	0
285	20230713	162100	509192240	5010	5010	5010	5010	0
286	20230713	162000	509192240	5010	5010	5010	5010	0
287	20230713	161900	509192240	5010	5010	5010	5010	0
288	20230713	161800	509192240	5010	5010	5010	5010	0
289	20230713	161700	509192240	5010	5010	5010	5010	0
290	20230713	161600	509192240	5010	5010	5010	5010	0
291	20230713	161500	509192240	5010	5010	5010	5010	0
292	20230713	161400	509192240	5010	5010	5010	5010	0
293	20230713	161300	509192240	5010	5010	5010	5010	0
294	20230713	161200	509192240	5010	5010	5010	5010	0
295	20230713	161100	509192240	5010	5010	5010	5010	0
296	20230713	161000	509192240	5010	5010	5010	5010	0
297	20230713	160900	509192240	5010	5010	5010	5010	0
298	20230713	160800	509192240	5010	5010	5010	5010	0
299	20230713	160700	509192240	5010	5010	5010	5010	0
300	20230713	160600	509192240	5010	5010	5010	5010	0
301	20230713	160500	509192240	5010	5010	5010	5010	0
302	20230713	160400	509192240	5010	5010	5010	5010	3788
303	20230713	160300	509192240	5010	5010	5010	5010	0
304	20230713	160200	509192240	5010	5010	5010	5010	0
305	20230713	160100	509192240	5010	5010	5010	5010	0
306	20230713	160000	509192240	5010	5010	5010	5010	0
307	20230713	155900	509192240	5010	5010	5010	5010	0
308	20230713	155800	509192240	5010	5010	5010	5010	0
309	20230713	155700	509192240	5010	5010	5010	5010	0
310	20230713	155600	509192240	5010	5010	5010	5010	0
311	20230713	155500	509192240	5010	5010	5010	5010	0
312	20230713	155400	509192240	5010	5010	5010	5010	0
313	20230713	155300	509192240	5010	5010	5010	5010	0
314	20230713	155200	509192240	5010	5010	5010	5010	0
315	20230713	155100	509192240	5010	5010	5010	5010	0
316	20230713	155000	509192240	5010	5010	5010	5010	0
317	20230713	154900	509192240	5010	5010	5010	5010	0
318	20230713	154800	509192240	5010	5010	5010	5010	0
319	20230713	154700	509192240	5010	5010	5010	5010	0
320	20230713	154600	509192240	5010	5010	5010	5010	0
321	20230713	154500	509192240	5010	5010	5010	5010	0
322	20230713	154400	509192240	5010	5010	5010	5010	0
323	20230713	154300	509192240	5010	5010	5010	5010	0
324	20230713	154200	509192240	5010	5010	5010	5010	0
325	20230713	154100	509192240	5010	5010	5010	5010	0
326	20230713	154000	509192240	5010	5010	5010	5010	0
327	20230713	153900	509192240	5010	5010	5010	5010	0
328	20230713	153800	509192240	5010	5010	5010	5010	0
329	20230713	153700	509192240	5010	5010	5010	5010	0
330	20230713	153600	509192240	5010	5010	5010	5010	0
331	20230713	153500	509192240	5010	5010	5010	5010	0
332	20230713	153400	509192240	5010	5010	5010	5010	3788
333	20230713	153300	509192240	5010	5010	5010	5010	0
334	20230713	153200	509192240	5010	5010	5010	5010	0
335	20230713	153100	509192240	5010	5010	5010	5010	0
336	20230713	153000	509192240	5010	5010	5010	5010	3788
337	20230713	152900	490214360	5000	5000	5000	5000	0
338	20230713	152800	490214360	5000	5000	5000	5000	0
339	20230713	152700	490214360	5000	5000	5000	5000	0
340	20230713	152600	490214360	5000	5000	5000	5000	0
341	20230713	152500	490214360	5000	5000	5000	5000	0
342	20230713	152400	490214360	5000	5000	5000	5000	0
343	20230713	152300	490214360	5000	5000	5000	5000	0
344	20230713	152200	490214360	5000	5000	5000	5000	0
345	20230713	152100	490214360	5000	5000	5000	5000	0
346	20230713	152000	490214360	5000	5000	5000	5000	0
347	20230713	151900	490214360	5000	5000	5000	5000	0
348	20230713	151800	490214360	5000	4995	5000	4995	268
349	20230713	151700	488875125	4995	4995	4995	4995	133
350	20230713	151600	488210790	4995	4995	4995	4995	15
351	20230713	151500	488135865	4995	4995	4995	4995	1
352	20230713	151400	488130870	4985	4995	4995	4985	143
353	20230713	151300	487416615	5000	5000	5000	5000	257
354	20230713	151200	486131615	5000	4995	5000	4995	93
355	20230713	151100	485666930	4995	4990	4995	4990	15
356	20230713	151000	485592055	4985	4990	4990	4985	58
357	20230713	150900	485302840	4995	4995	4995	4995	177
358	20230713	150800	484418725	4995	4995	4995	4995	57
359	20230713	150700	484134010	4995	4995	4995	4995	247
360	20230713	150600	482900245	4995	4995	4995	4995	276
361	20230713	150500	481521625	4990	4990	4990	4990	14
362	20230713	150400	481451765	4995	4995	4995	4995	87
363	20230713	150300	481017200	4995	4990	4995	4990	77
364	20230713	150200	480632870	4985	4985	4985	4985	0
365	20230713	150100	480632870	4985	4985	4985	4985	0
366	20230713	150000	480632870	4985	4985	4990	4985	63
367	20230713	145900	480318810	4985	4985	4990	4985	49
368	20230713	145800	480074450	4980	4980	4980	4980	63
369	20230713	145700	479760710	4980	4975	4985	4975	39
370	20230713	145600	479566570	4975	4975	4975	4975	125
371	20230713	145500	478944695	4980	4980	4980	4975	157
372	20230713	145400	478163210	4975	4975	4975	4975	52
373	20230713	145300	477904510	4975	4975	4980	4975	190
374	20230713	145200	476959105	4970	4965	4975	4965	118
375	20230713	145100	476372890	4970	4970	4970	4965	106
376	20230713	145000	475846240	4970	4970	4970	4970	126
377	20230713	144900	475220020	4970	4970	4975	4970	98
378	20230713	144800	474732900	4970	4970	4970	4965	313
379	20230713	144700	473177550	4970	4970	4970	4970	36
380	20230713	144600	472998630	4970	4965	4970	4965	155
381	20230713	144500	472228335	4965	4965	4965	4965	73
382	20230713	144400	471865890	4970	4970	4970	4970	310
383	20230713	144300	470325190	4970	4970	4970	4970	151
384	20230713	144200	469574720	4970	4980	4980	4970	99
385	20230713	144100	469082350	4975	4975	4975	4970	74
386	20230713	144000	468714255	4975	4975	4975	4975	122
387	20230713	143900	468107305	4975	4970	4975	4970	84
388	20230713	143800	467689585	4970	4965	4970	4965	91
389	20230713	143700	467237345	4965	4970	4970	4965	79
390	20230713	143600	466844820	4970	4970	4970	4970	82
391	20230713	143500	466437280	4970	4970	4975	4970	69
392	20230713	143400	466094345	4965	4965	4970	4965	384
393	20230713	143300	464186160	4965	4970	4980	4965	298
394	20230713	143200	462703175	4970	4965	4970	4965	78
395	20230713	143100	462315570	4965	4965	4965	4965	86
396	20230713	143000	461888580	4965	4965	4970	4965	327
397	20230713	142900	460263450	4970	4970	4970	4965	1008
398	20230713	142800	455256670	4965	4970	4970	4965	68
399	20230713	142700	454918740	4970	4970	4975	4965	123
400	20230713	142600	454307435	4970	4975	4975	4970	85
401	20230713	142500	453884935	4975	4970	4975	4965	82
402	20230713	142400	453477455	4970	4970	4970	4970	73
403	20230713	142300	453114645	4970	4970	4975	4970	102
404	20230713	142200	452607250	4970	4975	4975	4970	64
405	20230713	142100	452289010	4975	4975	4975	4975	80
406	20230713	142000	451891010	4975	4970	4975	4970	128
407	20230713	141900	451254780	4970	4975	4975	4970	80
408	20230713	141800	450856835	4975	4975	4975	4970	88
409	20230713	141700	450419195	4975	4975	4980	4975	135
410	20230713	141600	449747525	4975	4970	4975	4970	43
411	20230713	141500	449533755	4970	4970	4970	4970	295
412	20230713	141400	448067605	4970	4970	4975	4970	124
413	20230713	141300	447450960	4975	4980	4980	4975	68
414	20230713	141200	447112480	4980	4980	4980	4980	79
415	20230713	141100	446719060	4980	4975	4980	4975	85
416	20230713	141000	446296100	4975	4975	4975	4975	136
417	20230713	140900	445619500	4975	4975	4975	4975	63
418	20230713	140800	445306075	4975	4980	4985	4975	67
419	20230713	140700	444972515	4980	4975	4980	4975	140
420	20230713	140600	444275575	4975	4975	4975	4975	43
421	20230713	140500	444061650	4975	4975	4975	4975	74
422	20230713	140400	443693500	4980	4970	4980	4970	145
423	20230713	140300	442972595	4970	4970	4970	4970	68
424	20230713	140200	442634635	4980	4975	4980	4975	184
425	20230713	140100	441719165	4975	4975	4975	4975	84
426	20230713	140000	441301265	4975	4980	4980	4975	115
427	20230713	135900	440728885	4985	4975	5020	4975	437
428	20230713	135800	438542550	4975	4970	4975	4970	140
429	20230713	135700	437846265	4970	4975	4980	4970	1222
430	20230713	135600	431766740	4975	4970	4975	4970	95
431	20230713	135500	431294585	4970	4975	4980	4970	206
432	20230713	135400	430269440	4975	4975	4975	4970	189
433	20230713	135300	429329190	4975	4975	4980	4975	281
434	20230713	135200	427930575	4975	4970	4975	4970	126
435	20230713	135100	427303930	4970	4970	4975	4970	480
436	20230713	135000	424916135	4975	4980	4980	4975	189
437	20230713	134900	423975765	4980	4980	4980	4980	130
438	20230713	134800	423328365	4975	4980	4980	4975	147
439	20230713	134700	422596335	4980	4985	4985	4980	189
440	20230713	134600	421654865	4985	4980	4985	4980	104
441	20230713	134500	421136690	4980	4985	4985	4980	107
442	20230713	134400	420603790	4985	4985	4990	4985	358
443	20230713	134300	418818395	4985	4980	4990	4980	139
444	20230713	134200	418125830	4980	4970	4980	4970	124
445	20230713	134100	417508940	4970	4975	4975	4970	182
446	20230713	134000	416603600	4975	4985	4990	4975	203
447	20230713	133900	415591750	4985	5000	5000	4980	294
448	20230713	133800	414123545	5000	5010	5010	5000	151
449	20230713	133700	413368435	5010	5000	5010	5000	212
450	20230713	133600	412307545	5010	5030	5030	5010	215
451	20230713	133500	411228445	5030	5030	5040	5030	213
452	20230713	133400	410155905	5030	5030	5030	5020	271
453	20230713	133300	408793575	5030	5030	5040	5030	265
454	20230713	133200	407459505	5030	5030	5030	5030	136
455	20230713	133100	406775425	5030	5030	5030	5030	268
456	20230713	133000	405427385	5030	5030	5040	5030	260
457	20230713	132900	404118235	5030	5030	5030	5030	165
458	20230713	132800	403288285	5030	5030	5040	5010	533
459	20230713	132700	400608985	5030	5030	5030	5030	243
460	20230713	132600	399386695	5030	5030	5040	5030	294
461	20230713	132500	397906705	5030	5030	5030	5030	95
462	20230713	132400	397428855	5030	5030	5040	5030	190
463	20230713	132300	396473145	5030	5040	5040	5010	1444
464	20230713	132200	389210535	5040	5040	5040	5040	170
465	20230713	132100	388353735	5040	5040	5050	5040	360
466	20230713	132000	386537745	5040	5040	5040	5040	139
467	20230713	131900	385837185	5040	5040	5050	5040	227
468	20230713	131800	384692425	5040	5040	5040	5040	304
469	20230713	131700	383160265	5040	5040	5050	5040	352
470	20230713	131600	381384725	5040	5040	5040	5040	129
471	20230713	131500	380734565	5040	5040	5040	5040	139
472	20230713	131400	380034005	5040	5040	5050	5040	274
473	20230713	131300	378652225	5040	5040	5040	5040	191
474	20230713	131200	377689585	5040	5040	5050	5040	402
475	20230713	131100	375662095	5040	5040	5040	5040	178
476	20230713	131000	374764975	5040	5040	5050	5040	275
477	20230713	130900	373378115	5040	5050	5050	5040	835
478	20230713	130800	369165655	5050	5060	5060	5050	333
479	20230713	130700	367482695	5050	5050	5050	5050	653
480	20230713	130600	364185045	5050	5050	5050	5050	591
481	20230713	130500	361200495	5050	5050	5060	5050	2202
482	20230713	130400	350079235	5050	5050	5050	5050	186
483	20230713	130300	349139935	5050	5050	5060	5050	259
484	20230713	130200	347830415	5050	5050	5050	5050	316
485	20230713	130100	346234615	5050	5050	5060	5050	228
486	20230713	130000	345082515	5050	5050	5050	5050	1027
487	20230713	125900	339896165	5050	5050	5050	5050	262
488	20230713	125800	338573065	5050	5060	5060	5050	706
489	20230713	125700	335006495	5050	5050	5050	5050	297
490	20230713	125600	333506645	5050	5050	5060	5050	307
491	20230713	125500	331955285	5050	5050	5050	5040	178
492	20230713	125400	331056585	5050	5060	5060	5050	405
493	20230713	125300	329009125	5050	5050	5060	5050	104
494	20230713	125200	328483225	5050	5060	5060	5050	164
495	20230713	125100	327653545	5050	5050	5060	5050	572
496	20230713	125000	324764845	5050	5050	5050	5050	35
497	20230713	124900	324588095	5050	5050	5060	5050	130
498	20230713	124800	323930415	5050	5050	5050	5050	107
499	20230713	124700	323390065	5060	5060	5060	5060	337
500	20230713	124600	321684845	5060	5060	5060	5060	67
501	20230713	124500	321345825	5070	5060	5070	5060	331
502	20230713	124400	319669215	5060	5060	5060	5060	610
503	20230713	124300	316582615	5060	5070	5070	5060	1083
504	20230713	124200	311102235	5060	5050	5070	5040	1003
505	20230713	124100	306030875	5050	5050	5050	5050	57
506	20230713	124000	305743025	5060	5070	5070	5060	1758
507	20230713	123900	296835955	5070	5040	5070	5000	3938
508	20230713	123800	276940205	5030	5040	5040	5030	4176
509	20230713	123700	255896065	5040	5000	5040	5000	13174
510	20230713	123600	189806965	4995	5000	5000	4995	198
511	20230713	123500	188817180	5000	4995	5000	4995	58
512	20230713	123400	188527465	4995	4995	4995	4995	14
513	20230713	123300	188457535	4995	4995	5000	4995	315
514	20230713	123200	186883750	4995	4990	4995	4990	1163
515	20230713	123100	181078405	4985	4980	4985	4980	986
516	20230713	123000	176163485	4980	4985	4985	4980	101
517	20230713	122900	175660005	4980	4985	4985	4980	80
518	20230713	122800	175261225	4980	4980	4980	4980	59
519	20230713	122700	174967405	4980	4980	4980	4980	67
520	20230713	122600	174633745	4985	4985	4985	4985	176
521	20230713	122500	173756385	4980	4980	4980	4980	65
522	20230713	122400	173432685	4985	4985	4985	4985	72
523	20230713	122300	173073765	4980	4980	4980	4980	309
524	20230713	122200	171534945	4985	4985	4985	4985	133
525	20230713	122100	170871940	4980	4985	4985	4980	61
526	20230713	122000	170568155	4985	4985	4985	4985	97
527	20230713	121900	170084610	4980	4980	4980	4980	12
528	20230713	121800	170024850	4980	4980	4980	4980	63
529	20230713	121700	169711110	4985	4985	4985	4980	251
530	20230713	121600	168459915	4985	4980	4985	4980	20
531	20230713	121500	168360285	4985	4980	4985	4980	362
532	20230713	121400	166557105	4980	4985	4985	4980	9
533	20230713	121300	166512280	4985	4985	4985	4985	116
534	20230713	121200	165934020	4980	4980	4980	4980	64
535	20230713	121100	165615300	4980	4985	4985	4980	117
536	20230713	121000	165032085	4980	4980	4980	4980	2
537	20230713	120900	165022125	4980	4980	4980	4980	10
538	20230713	120800	164972325	4980	4980	4985	4980	124
539	20230713	120700	164354800	4980	4980	4980	4980	0
540	20230713	120600	164354800	4980	4980	4985	4980	496
541	20230713	120500	161884180	4980	4980	4980	4980	58
542	20230713	120400	161595340	4980	4985	4985	4980	368
543	20230713	120300	159760900	4980	4980	4980	4980	196
544	20230713	120200	158784820	4980	4980	4980	4980	67
545	20230713	120100	158451160	4980	4975	4980	4975	368
546	20230713	120000	156619560	4975	4975	4975	4975	2
547	20230713	115900	156609610	4980	4975	4980	4975	159
548	20230713	115800	155817795	4975	4980	4980	4975	61
549	20230713	115700	155514310	4980	4975	4980	4975	291
550	20230713	115600	154066235	4975	4975	4975	4975	0
551	20230713	115500	154066235	4975	4980	4980	4975	231
552	20230713	115400	152916165	4975	4975	4975	4975	3
553	20230713	115300	152901240	4975	4975	4975	4975	4
554	20230713	115200	152881340	4980	4975	4980	4975	116
555	20230713	115100	152303945	4975	4975	4975	4975	6
556	20230713	115000	152274095	4980	4980	4980	4980	149
557	20230713	114900	151532075	4975	4975	4975	4975	5
558	20230713	114800	151507200	4975	4980	4980	4975	136
559	20230713	114700	150830210	4975	4975	4975	4975	1
560	20230713	114600	150825235	4975	4975	4975	4975	3
561	20230713	114500	150810310	4975	4975	4980	4975	180
562	20230713	114400	149914235	4975	4975	4975	4975	13
563	20230713	114300	149849560	4980	4980	4980	4980	112
564	20230713	114200	149291800	4975	4975	4975	4975	72
565	20230713	114100	148933600	4980	4980	4980	4980	137
566	20230713	114000	148251340	4975	4975	4975	4975	113
567	20230713	113900	147689165	4975	4975	4980	4975	174
568	20230713	113800	146823015	4975	4975	4975	4975	1
569	20230713	113700	146818040	4980	4975	4980	4975	83
570	20230713	113600	146405105	4975	4980	4980	4975	143
571	20230713	113500	145693005	4975	4980	4980	4975	77
572	20230713	113400	145309830	4975	4980	4980	4975	112
573	20230713	113300	144752125	4975	4975	4975	4975	11
574	20230713	113200	144697400	4975	4970	4975	4970	1654
575	20230713	113100	136476730	4965	4970	4970	4965	4
576	20230713	113000	136456865	4970	4970	4970	4970	10
577	20230713	112900	136407165	4970	4965	4970	4965	143
578	20230713	112800	135696775	4965	4965	4965	4965	2
579	20230713	112700	135686845	4970	4965	4970	4965	134
580	20230713	112600	135020870	4965	4965	4965	4965	3
581	20230713	112500	135005975	4965	4970	4970	4965	154
582	20230713	112400	134240885	4965	4970	4970	4965	16
583	20230713	112300	134161395	4965	4965	4970	4965	345
584	20230713	112200	132447860	4965	4965	4965	4965	58
585	20230713	112100	132159890	4965	4965	4965	4965	2
586	20230713	112000	132149960	4970	4965	4970	4965	131
587	20230713	111900	131499015	4965	4965	4965	4965	84
588	20230713	111800	131081955	4965	4965	4970	4965	172
589	20230713	111700	130227250	4965	4965	4965	4965	23
590	20230713	111600	130113055	4965	4965	4970	4965	114
591	20230713	111500	129546635	4965	4975	4975	4965	148
592	20230713	111400	128811295	4975	4975	4980	4975	44
593	20230713	111300	128592390	4980	4970	4980	4970	903
594	20230713	111200	124095855	4970	4975	4975	4970	92
595	20230713	111100	123638570	4975	4965	4975	4965	53
596	20230713	111000	123375050	4965	4970	4970	4965	58
597	20230713	110900	123086830	4970	4970	4970	4970	117
598	20230713	110800	122505340	4970	4970	4970	4970	29
599	20230713	110700	122361210	4970	4965	4970	4965	38
600	20230713	110600	122172385	4965	4970	4980	4965	365
601	20230713	110500	120358215	4970	4970	4970	4970	29
602	20230713	110400	120214085	4970	4970	4970	4965	1433
603	20230713	110300	113098540	4970	4975	4975	4970	22
604	20230713	110200	112989190	4975	4970	4975	4970	109
605	20230713	110100	112447035	4975	4975	4980	4975	758
606	20230713	110000	108674230	4975	4975	4980	4975	145
607	20230713	105900	107952255	4975	4975	4980	4975	140
608	20230713	105800	107255515	4975	4980	4980	4975	121
609	20230713	105700	106653000	4975	4975	4975	4975	60
610	20230713	105600	106354500	4975	4975	4975	4975	86
611	20230713	105500	105926650	4975	4975	4980	4975	173
612	20230713	105400	105065245	4975	4975	4975	4975	33
613	20230713	105300	104901070	4975	4975	4980	4975	104
614	20230713	105200	104383265	4975	4975	4980	4975	82
615	20230713	105100	103975305	4975	4965	4975	4965	252
616	20230713	105000	102723905	4965	4965	4965	4965	23
617	20230713	104900	102609710	4965	4975	4980	4965	78
618	20230713	104800	102222045	4975	4975	4980	4975	125
619	20230713	104700	101599715	4975	4975	4975	4975	14
620	20230713	104600	101530065	4975	4975	4980	4970	241
621	20230713	104500	100330390	4975	4970	4975	4970	83
622	20230713	104400	99917590	4970	4970	4975	4970	27
623	20230713	104300	99783390	4970	4970	4970	4965	91
624	20230713	104200	99331225	4970	4965	4970	4965	16
625	20230713	104100	99251755	4965	4965	4965	4965	79
626	20230713	104000	98859520	4965	4965	4965	4965	31
627	20230713	103900	98705605	4965	4965	4965	4965	76
628	20230713	103800	98328265	4965	4965	4965	4965	28
629	20230713	103700	98189245	4965	4965	4965	4965	29
630	20230713	103600	98045260	4965	4960	4965	4960	77
631	20230713	103500	97663275	4975	4965	4975	4960	1191
632	20230713	103400	91745485	4965	4965	4965	4965	19
633	20230713	103300	91651150	4965	4965	4970	4965	91
634	20230713	103200	91199330	4970	4965	4970	4965	30
635	20230713	103100	91050375	4965	4965	4965	4965	76
636	20230713	103000	90673035	4965	4965	4970	4965	50
637	20230713	102900	90424780	4965	4965	4965	4965	1502
638	20230713	102800	82967350	4965	4965	4965	4965	25
639	20230713	102700	82843225	4965	4970	4975	4965	170
640	20230713	102600	81998345	4965	4965	4970	4965	83
641	20230713	102500	81586235	4965	4965	4965	4965	38
642	20230713	102400	81397565	4965	4965	4965	4965	31
643	20230713	102300	81243650	4965	4965	4965	4965	84
644	20230713	102200	80826590	4965	4965	4965	4965	30
645	20230713	102100	80677640	4965	4965	4970	4965	35
646	20230713	102000	80503845	4965	4965	4970	4965	275
647	20230713	101900	79137970	4970	4970	4970	4965	571
648	20230713	101800	76300425	4970	4970	4970	4970	349
649	20230713	101700	74565895	4970	4975	4975	4970	156
650	20230713	101600	73789945	4970	4970	4975	4970	110
651	20230713	101500	73243195	4970	4970	4970	4970	239
652	20230713	101400	72055365	4970	4970	4970	4965	1018
653	20230713	101300	66996480	4970	4970	4975	4970	124
654	20230713	101200	66380130	4970	4975	4975	4970	1004
655	20230713	101100	61385365	4975	4975	4975	4975	26
656	20230713	101000	61256015	4975	4975	4975	4975	95
657	20230713	100900	60783390	4975	4975	4975	4975	41
658	20230713	100800	60579415	4975	4975	4975	4975	36
659	20230713	100700	60400315	4975	4975	4980	4975	533
660	20230713	100600	57746140	4975	4975	4975	4975	92
661	20230713	100500	57288440	4975	4975	4975	4975	36
662	20230713	100400	57109340	4975	4975	4975	4975	26
663	20230713	100300	56979990	4975	4975	4975	4975	228
664	20230713	100200	55845690	4975	4975	4975	4975	30
665	20230713	100100	55696440	4975	4975	4975	4975	86
666	20230713	100000	55268590	4980	4975	4980	4975	93
667	20230713	095900	54805895	4975	4975	4980	4975	38
668	20230713	095800	54616835	4975	4975	4975	4975	79
669	20230713	095700	54223810	4975	4975	4975	4975	145
670	20230713	095600	53502435	4975	4975	4975	4975	269
671	20230713	095500	52164160	4975	4975	4980	4975	48
672	20230713	095400	51925350	4975	4975	4975	4975	78
673	20230713	095300	51537300	4975	4975	4980	4975	112
674	20230713	095200	50980050	4975	4975	4980	4975	32
675	20230713	095100	50820845	4975	4975	4975	4975	30
676	20230713	095000	50671595	4980	4975	4980	4975	95
677	20230713	094900	50198935	4975	4975	4975	4975	33
678	20230713	094800	50034760	4975	4975	4980	4975	36
679	20230713	094700	49855635	4975	4980	4980	4975	155
680	20230713	094600	49084165	4980	4980	4980	4980	33
681	20230713	094500	48919825	4980	4980	4980	4980	46
682	20230713	094400	48690745	4980	4980	4980	4980	41
683	20230713	094300	48486565	4980	4975	4980	4975	348
684	20230713	094200	46753635	4970	4975	4975	4970	237
685	20230713	094100	45574920	4970	4970	4970	4970	37
686	20230713	094000	45391030	4970	4965	4970	4965	156
687	20230713	093900	44615880	4965	4965	4970	4965	55
688	20230713	093800	44342720	4960	4965	4965	4960	99
689	20230713	093700	43851365	4965	4965	4970	4965	38
690	20230713	093600	43662670	4965	4960	4965	4960	483
691	20230713	093500	41264635	4960	4965	4965	4960	29
692	20230713	093400	41120770	4960	4965	4965	4960	61
693	20230713	093300	40818105	4960	4965	4965	4960	46
694	20230713	093200	40589835	4965	4970	4970	4965	37
695	20230713	093100	40406060	4970	4965	4970	4965	56
696	20230713	093000	40127950	4965	4965	4970	4965	44
697	20230713	092900	39909485	4965	4965	4965	4965	39
698	20230713	092800	39715850	4965	4965	4965	4965	74
699	20230713	092700	39348440	4965	4965	4970	4965	38
700	20230713	092600	39159710	4965	4965	4965	4965	41
701	20230713	092500	38956145	4965	4965	4965	4965	43
702	20230713	092400	38742650	4965	4965	4965	4965	22
703	20230713	092300	38633420	4965	4965	4965	4965	45
704	20230713	092200	38409995	4965	4965	4965	4965	72
705	20230713	092100	38052515	4965	4965	4965	4965	21
706	20230713	092000	37948250	4965	4965	4965	4965	17
707	20230713	091900	37863845	4965	4965	4970	4965	39
708	20230713	091800	37670160	4965	4965	4965	4965	31
709	20230713	091700	37516245	4965	4965	4970	4965	18
710	20230713	091600	37426860	4970	4980	4980	4970	1517
711	20230713	091500	29882405	4985	4990	4990	4985	18
712	20230713	091400	29792610	4990	4980	4990	4980	204
713	20230713	091300	28775625	4985	4985	4985	4985	2
714	20230713	091200	28765655	4980	4980	4980	4975	82
715	20230713	091100	28357340	4980	4985	4985	4980	19
716	20230713	091000	28262690	4985	4985	4985	4985	2
717	20230713	090900	28252720	4975	4975	4975	4975	0
718	20230713	090800	28252720	4975	4975	4975	4975	43
719	20230713	090700	28038795	4980	4980	4980	4980	124
720	20230713	090600	27421275	4980	4980	4980	4980	19
721	20230713	090500	27326655	4985	4980	4985	4980	13
722	20230713	090400	27261905	4990	4990	4990	4990	3
723	20230713	090300	27246935	4995	5000	5000	4995	824
724	20230713	090200	23128550	5000	5000	5000	5000	278
725	20230713	090100	21738550	5000	5010	5010	4990	584
726	20230713	090000	18817560	5010	5010	5010	5010	3756