KissMeData/011280/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185300	120037770	2505	2505	2505	2505	1596
3	20230719	185200	120037770	2505	2505	2505	2505	0
4	20230719	185100	120037770	2505	2505	2505	2505	0
5	20230719	185000	120037770	2505	2505	2505	2505	0
6	20230719	184900	120037770	2505	2505	2505	2505	0
7	20230719	184800	120037770	2505	2505	2505	2505	0
8	20230719	184700	120037770	2505	2505	2505	2505	0
9	20230719	184600	120037770	2505	2505	2505	2505	0
10	20230719	184500	120037770	2505	2505	2505	2505	0
11	20230719	184400	120037770	2505	2505	2505	2505	0
12	20230719	184300	120037770	2505	2505	2505	2505	0
13	20230719	184200	120037770	2505	2505	2505	2505	0
14	20230719	184100	120037770	2505	2505	2505	2505	0
15	20230719	184000	120037770	2505	2505	2505	2505	0
16	20230719	183900	120037770	2505	2505	2505	2505	0
17	20230719	183800	120037770	2505	2505	2505	2505	0
18	20230719	183700	120037770	2505	2505	2505	2505	0
19	20230719	183600	120037770	2505	2505	2505	2505	0
20	20230719	183500	120037770	2505	2505	2505	2505	0
21	20230719	183400	120037770	2505	2505	2505	2505	0
22	20230719	183300	120037770	2505	2505	2505	2505	0
23	20230719	183200	120037770	2505	2505	2505	2505	0
24	20230719	183100	120037770	2505	2505	2505	2505	0
25	20230719	183000	120037770	2505	2505	2505	2505	0
26	20230719	182900	120037770	2505	2505	2505	2505	0
27	20230719	182800	120037770	2505	2505	2505	2505	0
28	20230719	182700	120037770	2505	2505	2505	2505	0
29	20230719	182600	120037770	2505	2505	2505	2505	0
30	20230719	182500	120037770	2505	2505	2505	2505	0
31	20230719	182400	120037770	2505	2505	2505	2505	0
32	20230719	182300	120037770	2505	2505	2505	2505	1596
33	20230719	182200	120037770	2505	2505	2505	2505	0
34	20230719	182100	120037770	2505	2505	2505	2505	0
35	20230719	182000	120037770	2505	2505	2505	2505	0
36	20230719	181900	120037770	2505	2505	2505	2505	0
37	20230719	181800	120037770	2505	2505	2505	2505	0
38	20230719	181700	120037770	2505	2505	2505	2505	0
39	20230719	181600	120037770	2505	2505	2505	2505	0
40	20230719	181500	120037770	2505	2505	2505	2505	0
41	20230719	181400	120037770	2505	2505	2505	2505	0
42	20230719	181300	120037770	2505	2505	2505	2505	0
43	20230719	181200	120037770	2505	2505	2505	2505	0
44	20230719	181100	120037770	2505	2505	2505	2505	0
45	20230719	181000	120037770	2505	2505	2505	2505	0
46	20230719	180900	120037770	2505	2505	2505	2505	0
47	20230719	180800	120037770	2505	2505	2505	2505	0
48	20230719	180700	120037770	2505	2505	2505	2505	0
49	20230719	180600	120037770	2505	2505	2505	2505	0
50	20230719	180500	120037770	2505	2505	2505	2505	0
51	20230719	180400	120037770	2505	2505	2505	2505	0
52	20230719	180300	120037770	2505	2505	2505	2505	0
53	20230719	180200	120037770	2505	2505	2505	2505	0
54	20230719	180100	120037770	2505	2505	2505	2505	0
55	20230719	180000	120037770	2505	2505	2505	2505	0
56	20230719	175900	120037770	2505	2505	2505	2505	0
57	20230719	175800	120037770	2505	2505	2505	2505	0
58	20230719	175700	120037770	2505	2505	2505	2505	0
59	20230719	175600	120037770	2505	2505	2505	2505	0
60	20230719	175500	120037770	2505	2505	2505	2505	0
61	20230719	175400	120037770	2505	2505	2505	2505	0
62	20230719	175300	120037770	2505	2505	2505	2505	1596
63	20230719	175200	120037770	2505	2505	2505	2505	0
64	20230719	175100	120037770	2505	2505	2505	2505	0
65	20230719	175000	120037770	2505	2505	2505	2505	0
66	20230719	174900	120037770	2505	2505	2505	2505	0
67	20230719	174800	120037770	2505	2505	2505	2505	0
68	20230719	174700	120037770	2505	2505	2505	2505	0
69	20230719	174600	120037770	2505	2505	2505	2505	0
70	20230719	174500	120037770	2505	2505	2505	2505	0
71	20230719	174400	120037770	2505	2505	2505	2505	0
72	20230719	174300	120037770	2505	2505	2505	2505	0
73	20230719	174200	120037770	2505	2505	2505	2505	0
74	20230719	174100	120037770	2505	2505	2505	2505	0
75	20230719	174000	120037770	2505	2505	2505	2505	0
76	20230719	173900	120037770	2505	2505	2505	2505	0
77	20230719	173800	120037770	2505	2505	2505	2505	0
78	20230719	173700	120037770	2505	2505	2505	2505	0
79	20230719	173600	120037770	2505	2505	2505	2505	0
80	20230719	173500	120037770	2505	2505	2505	2505	0
81	20230719	173400	120037770	2505	2505	2505	2505	0
82	20230719	173300	120037770	2505	2505	2505	2505	0
83	20230719	173200	120037770	2505	2505	2505	2505	0
84	20230719	173100	120037770	2505	2505	2505	2505	0
85	20230719	173000	120037770	2505	2505	2505	2505	0
86	20230719	172900	120037770	2505	2505	2505	2505	0
87	20230719	172800	120037770	2505	2505	2505	2505	0
88	20230719	172700	120037770	2505	2505	2505	2505	0
89	20230719	172600	120037770	2505	2505	2505	2505	0
90	20230719	172500	120037770	2505	2505	2505	2505	0
91	20230719	172400	120037770	2505	2505	2505	2505	0
92	20230719	172300	120037770	2505	2505	2505	2505	1596
93	20230719	172200	120037770	2505	2505	2505	2505	0
94	20230719	172100	120037770	2505	2505	2505	2505	0
95	20230719	172000	120037770	2505	2505	2505	2505	0
96	20230719	171900	120037770	2505	2505	2505	2505	0
97	20230719	171800	120037770	2505	2505	2505	2505	0
98	20230719	171700	120037770	2505	2505	2505	2505	0
99	20230719	171600	120037770	2505	2505	2505	2505	0
100	20230719	171500	120037770	2505	2505	2505	2505	0
101	20230719	171400	120037770	2505	2505	2505	2505	0
102	20230719	171300	120037770	2505	2505	2505	2505	0
103	20230719	171200	120037770	2505	2505	2505	2505	0
104	20230719	171100	120037770	2505	2505	2505	2505	0
105	20230719	171000	120037770	2505	2505	2505	2505	0
106	20230719	170900	120037770	2505	2505	2505	2505	0
107	20230719	170800	120037770	2505	2505	2505	2505	0
108	20230719	170700	120037770	2505	2505	2505	2505	0
109	20230719	170600	120037770	2505	2505	2505	2505	0
110	20230719	170500	120037770	2505	2505	2505	2505	0
111	20230719	170400	120037770	2505	2505	2505	2505	0
112	20230719	170300	120037770	2505	2505	2505	2505	0
113	20230719	170200	120037770	2505	2505	2505	2505	0
114	20230719	170100	120037770	2505	2505	2505	2505	0
115	20230719	170000	120037770	2505	2505	2505	2505	0
116	20230719	165900	120037770	2505	2505	2505	2505	0
117	20230719	165800	120037770	2505	2505	2505	2505	0
118	20230719	165700	120037770	2505	2505	2505	2505	0
119	20230719	165600	120037770	2505	2505	2505	2505	0
120	20230719	165500	120037770	2505	2505	2505	2505	0
121	20230719	165400	120037770	2505	2505	2505	2505	0
122	20230719	165300	120037770	2505	2505	2505	2505	1596
123	20230719	165200	120037770	2505	2505	2505	2505	0
124	20230719	165100	120037770	2505	2505	2505	2505	0
125	20230719	165000	120037770	2505	2505	2505	2505	0
126	20230719	164900	120037770	2505	2505	2505	2505	0
127	20230719	164800	120037770	2505	2505	2505	2505	0
128	20230719	164700	120037770	2505	2505	2505	2505	0
129	20230719	164600	120037770	2505	2505	2505	2505	0
130	20230719	164500	120037770	2505	2505	2505	2505	0
131	20230719	164400	120037770	2505	2505	2505	2505	0
132	20230719	164300	120037770	2505	2505	2505	2505	0
133	20230719	164200	120037770	2505	2505	2505	2505	0
134	20230719	164100	120037770	2505	2505	2505	2505	0
135	20230719	164000	120037770	2505	2505	2505	2505	0
136	20230719	163900	120037770	2505	2505	2505	2505	0
137	20230719	163800	120037770	2505	2505	2505	2505	0
138	20230719	163700	120037770	2505	2505	2505	2505	0
139	20230719	163600	120037770	2505	2505	2505	2505	0
140	20230719	163500	120037770	2505	2505	2505	2505	0
141	20230719	163400	120037770	2505	2505	2505	2505	0
142	20230719	163300	120037770	2505	2505	2505	2505	0
143	20230719	163200	120037770	2505	2505	2505	2505	0
144	20230719	163100	120037770	2505	2505	2505	2505	0
145	20230719	163000	120037770	2505	2505	2505	2505	0
146	20230719	162900	120037770	2505	2505	2505	2505	0
147	20230719	162800	120037770	2505	2505	2505	2505	0
148	20230719	162700	120037770	2505	2505	2505	2505	0
149	20230719	162600	120037770	2505	2505	2505	2505	0
150	20230719	162500	120037770	2505	2505	2505	2505	0
151	20230719	162400	120037770	2505	2505	2505	2505	0
152	20230719	162300	120037770	2505	2505	2505	2505	1596
153	20230719	162200	120037770	2505	2505	2505	2505	0
154	20230719	162100	120037770	2505	2505	2505	2505	0
155	20230719	162000	120037770	2505	2505	2505	2505	0
156	20230719	161900	120037770	2505	2505	2505	2505	0
157	20230719	161800	120037770	2505	2505	2505	2505	0
158	20230719	161700	120037770	2505	2505	2505	2505	0
159	20230719	161600	120037770	2505	2505	2505	2505	0
160	20230719	161500	120037770	2505	2505	2505	2505	0
161	20230719	161400	120037770	2505	2505	2505	2505	0
162	20230719	161300	120037770	2505	2505	2505	2505	0
163	20230719	161200	120037770	2505	2505	2505	2505	0
164	20230719	161100	120037770	2505	2505	2505	2505	0
165	20230719	161000	120037770	2505	2505	2505	2505	0
166	20230719	160900	120037770	2505	2505	2505	2505	0
167	20230719	160800	120037770	2505	2505	2505	2505	0
168	20230719	160700	120037770	2505	2505	2505	2505	0
169	20230719	160600	120037770	2505	2505	2505	2505	0
170	20230719	160500	120037770	2505	2505	2505	2505	0
171	20230719	160400	120037770	2505	2505	2505	2505	0
172	20230719	160300	120037770	2505	2505	2505	2505	0
173	20230719	160200	120037770	2505	2505	2505	2505	0
174	20230719	160100	120037770	2505	2505	2505	2505	0
175	20230719	160000	120037770	2505	2505	2505	2505	0
176	20230719	155900	120037770	2505	2505	2505	2505	0
177	20230719	155800	120037770	2505	2505	2505	2505	0
178	20230719	155700	120037770	2505	2505	2505	2505	0
179	20230719	155600	120037770	2505	2505	2505	2505	0
180	20230719	155500	120037770	2505	2505	2505	2505	0
181	20230719	155400	120037770	2505	2505	2505	2505	0
182	20230719	155300	120037770	2505	2505	2505	2505	1596
183	20230719	155200	120037770	2505	2505	2505	2505	0
184	20230719	155100	120037770	2505	2505	2505	2505	0
185	20230719	155000	120037770	2505	2505	2505	2505	0
186	20230719	154900	120037770	2505	2505	2505	2505	0
187	20230719	154800	120037770	2505	2505	2505	2505	0
188	20230719	154700	120037770	2505	2505	2505	2505	0
189	20230719	154600	120037770	2505	2505	2505	2505	0
190	20230719	154500	120037770	2505	2505	2505	2505	0
191	20230719	154400	120037770	2505	2505	2505	2505	0
192	20230719	154300	120037770	2505	2505	2505	2505	0
193	20230719	154200	120037770	2505	2505	2505	2505	0
194	20230719	154100	120037770	2505	2505	2505	2505	0
195	20230719	154000	120037770	2505	2505	2505	2505	0
196	20230719	153900	120037770	2505	2505	2505	2505	0
197	20230719	153800	120037770	2505	2505	2505	2505	0
198	20230719	153700	120037770	2505	2505	2505	2505	0
199	20230719	153600	120037770	2505	2505	2505	2505	0
200	20230719	153500	120037770	2505	2505	2505	2505	0
201	20230719	153400	120037770	2505	2505	2505	2505	0
202	20230719	153300	120037770	2505	2505	2505	2505	0
203	20230719	153200	120037770	2505	2505	2505	2505	0
204	20230719	153100	120037770	2505	2505	2505	2505	0
205	20230719	153000	120037770	2505	2505	2505	2505	1596
206	20230719	152900	116039790	2505	2505	2505	2505	0
207	20230719	152800	116039790	2505	2505	2505	2505	0
208	20230719	152700	116039790	2505	2505	2505	2505	0
209	20230719	152600	116039790	2505	2505	2505	2505	0
210	20230719	152500	116039790	2505	2505	2505	2505	0
211	20230719	152400	116039790	2505	2505	2505	2505	0
212	20230719	152300	116039790	2505	2505	2505	2505	0
213	20230719	152200	116039790	2505	2505	2505	2505	0
214	20230719	152100	116039790	2505	2505	2505	2505	0
215	20230719	152000	116039790	2505	2505	2505	2505	0
216	20230719	151900	116039790	2505	2505	2505	2505	0
217	20230719	151800	116039790	2505	2500	2505	2500	41
218	20230719	151700	115937285	2505	2505	2505	2505	0
219	20230719	151600	115937285	2505	2505	2505	2500	733
220	20230719	151500	114101550	2510	2510	2510	2510	10
221	20230719	151400	114076450	2510	2510	2510	2510	40
222	20230719	151300	113976050	2510	2510	2510	2510	0
223	20230719	151200	113976050	2510	2510	2510	2510	50
224	20230719	151100	113850550	2510	2510	2510	2510	0
225	20230719	151000	113850550	2510	2510	2510	2510	0
226	20230719	150900	113850550	2510	2510	2510	2510	0
227	20230719	150800	113850550	2510	2510	2510	2510	3
228	20230719	150700	113843020	2505	2505	2505	2505	0
229	20230719	150600	113843020	2505	2505	2505	2505	10
230	20230719	150500	113817970	2510	2510	2510	2510	0
231	20230719	150400	113817970	2510	2510	2510	2510	0
232	20230719	150300	113817970	2510	2510	2510	2510	2
233	20230719	150200	113812950	2505	2505	2505	2505	0
234	20230719	150100	113812950	2505	2505	2505	2500	478
235	20230719	150000	112616910	2510	2510	2510	2510	0
236	20230719	145900	112616910	2510	2510	2510	2510	0
237	20230719	145800	112616910	2510	2510	2510	2510	1
238	20230719	145700	112614400	2510	2510	2510	2510	6
239	20230719	145600	112599340	2505	2505	2505	2505	5
240	20230719	145500	112586815	2505	2505	2505	2505	0
241	20230719	145400	112586815	2505	2505	2505	2505	0
242	20230719	145300	112586815	2505	2505	2505	2505	110
243	20230719	145200	112311265	2510	2510	2510	2510	0
244	20230719	145100	112311265	2510	2510	2510	2510	0
245	20230719	145000	112311265	2510	2510	2510	2510	0
246	20230719	144900	112311265	2510	2510	2510	2510	0
247	20230719	144800	112311265	2510	2510	2510	2510	0
248	20230719	144700	112311265	2510	2510	2510	2510	0
249	20230719	144600	112311265	2510	2510	2510	2510	0
250	20230719	144500	112311265	2510	2510	2510	2510	0
251	20230719	144400	112311265	2510	2510	2510	2510	0
252	20230719	144300	112311265	2510	2510	2510	2510	5
253	20230719	144200	112298715	2510	2510	2510	2510	0
254	20230719	144100	112298715	2510	2510	2510	2510	0
255	20230719	144000	112298715	2510	2510	2510	2510	5
256	20230719	143900	112286165	2505	2505	2505	2505	475
257	20230719	143800	111096290	2505	2505	2505	2505	0
258	20230719	143700	111096290	2505	2505	2505	2505	2
259	20230719	143600	111091280	2505	2505	2505	2505	1000
260	20230719	143500	108586280	2500	2500	2500	2500	0
261	20230719	143400	108586280	2500	2500	2500	2500	0
262	20230719	143300	108586280	2500	2500	2500	2500	0
263	20230719	143200	108586280	2500	2500	2500	2500	0
264	20230719	143100	108586280	2500	2500	2500	2500	0
265	20230719	143000	108586280	2500	2500	2500	2500	0
266	20230719	142900	108586280	2500	2500	2500	2500	0
267	20230719	142800	108586280	2500	2500	2500	2500	0
268	20230719	142700	108586280	2500	2500	2500	2500	0
269	20230719	142600	108586280	2500	2500	2500	2500	0
270	20230719	142500	108586280	2500	2500	2500	2500	20
271	20230719	142400	108536280	2500	2500	2500	2500	10
272	20230719	142300	108511280	2500	2500	2500	2500	20
273	20230719	142200	108461280	2500	2500	2500	2500	42
274	20230719	142100	108356280	2500	2500	2500	2500	654
275	20230719	142000	106721280	2500	2500	2500	2500	0
276	20230719	141900	106721280	2500	2500	2500	2500	0
277	20230719	141800	106721280	2500	2500	2500	2500	0
278	20230719	141700	106721280	2500	2505	2505	2500	562
279	20230719	141600	105316265	2510	2510	2510	2510	0
280	20230719	141500	105316265	2510	2510	2510	2510	0
281	20230719	141400	105316265	2510	2510	2510	2510	52
282	20230719	141300	105185745	2510	2510	2510	2510	0
283	20230719	141200	105185745	2510	2510	2510	2510	0
284	20230719	141100	105185745	2510	2510	2510	2510	0
285	20230719	141000	105185745	2510	2510	2510	2510	199
286	20230719	140900	104686255	2510	2510	2510	2510	0
287	20230719	140800	104686255	2510	2510	2510	2510	3
288	20230719	140700	104678725	2510	2510	2510	2510	0
289	20230719	140600	104678725	2510	2510	2510	2510	0
290	20230719	140500	104678725	2510	2510	2510	2510	0
291	20230719	140400	104678725	2510	2510	2510	2510	0
292	20230719	140300	104678725	2510	2510	2510	2510	0
293	20230719	140200	104678725	2510	2510	2510	2510	0
294	20230719	140100	104678725	2510	2510	2510	2510	0
295	20230719	140000	104678725	2510	2510	2510	2510	0
296	20230719	135900	104678725	2510	2510	2510	2510	0
297	20230719	135800	104678725	2510	2510	2510	2510	0
298	20230719	135700	104678725	2510	2510	2510	2510	0
299	20230719	135600	104678725	2510	2510	2510	2510	0
300	20230719	135500	104678725	2510	2510	2510	2510	0
301	20230719	135400	104678725	2510	2510	2510	2510	81
302	20230719	135300	104475415	2510	2510	2510	2510	1
303	20230719	135200	104472905	2510	2510	2510	2510	0
304	20230719	135100	104472905	2510	2510	2510	2510	0
305	20230719	135000	104472905	2510	2510	2510	2510	0
306	20230719	134900	104472905	2510	2510	2510	2510	8
307	20230719	134800	104452825	2500	2500	2500	2500	0
308	20230719	134700	104452825	2500	2500	2500	2500	0
309	20230719	134600	104452825	2500	2500	2500	2500	0
310	20230719	134500	104452825	2500	2500	2500	2500	0
311	20230719	134400	104452825	2500	2500	2500	2500	0
312	20230719	134300	104452825	2500	2500	2500	2500	0
313	20230719	134200	104452825	2500	2500	2500	2500	0
314	20230719	134100	104452825	2500	2500	2500	2500	0
315	20230719	134000	104452825	2500	2500	2500	2500	0
316	20230719	133900	104452825	2500	2500	2500	2500	0
317	20230719	133800	104452825	2500	2500	2500	2500	0
318	20230719	133700	104452825	2500	2500	2500	2500	0
319	20230719	133600	104452825	2500	2500	2500	2500	0
320	20230719	133500	104452825	2500	2500	2500	2500	0
321	20230719	133400	104452825	2500	2500	2500	2500	187
322	20230719	133300	103985325	2495	2495	2495	2495	409
323	20230719	133200	102964870	2500	2500	2500	2500	0
324	20230719	133100	102964870	2500	2500	2500	2500	0
325	20230719	133000	102964870	2500	2500	2500	2500	9
326	20230719	132900	102942370	2500	2500	2500	2500	0
327	20230719	132800	102942370	2500	2500	2500	2500	0
328	20230719	132700	102942370	2500	2500	2500	2500	0
329	20230719	132600	102942370	2500	2500	2500	2500	10
330	20230719	132500	102917370	2500	2500	2500	2500	0
331	20230719	132400	102917370	2500	2500	2500	2500	0
332	20230719	132300	102917370	2500	2500	2500	2500	0
333	20230719	132200	102917370	2500	2500	2500	2500	0
334	20230719	132100	102917370	2500	2500	2500	2500	0
335	20230719	132000	102917370	2500	2500	2500	2500	0
336	20230719	131900	102917370	2500	2500	2500	2500	0
337	20230719	131800	102917370	2500	2500	2500	2500	0
338	20230719	131700	102917370	2500	2500	2500	2500	0
339	20230719	131600	102917370	2500	2500	2500	2500	0
340	20230719	131500	102917370	2500	2500	2500	2500	3000
341	20230719	131400	95417370	2495	2495	2495	2495	0
342	20230719	131300	95417370	2495	2495	2495	2495	0
343	20230719	131200	95417370	2495	2495	2495	2495	0
344	20230719	131100	95417370	2495	2495	2495	2495	0
345	20230719	131000	95417370	2495	2495	2495	2495	0
346	20230719	130900	95417370	2495	2495	2495	2495	0
347	20230719	130800	95417370	2495	2495	2495	2495	0
348	20230719	130700	95417370	2495	2495	2495	2495	0
349	20230719	130600	95417370	2495	2495	2495	2495	0
350	20230719	130500	95417370	2495	2495	2495	2495	0
351	20230719	130400	95417370	2495	2495	2495	2495	0
352	20230719	130300	95417370	2495	2495	2495	2495	0
353	20230719	130200	95417370	2495	2495	2495	2495	149
354	20230719	130100	95045615	2500	2500	2500	2500	1
355	20230719	130000	95043115	2500	2500	2500	2500	0
356	20230719	125900	95043115	2500	2500	2500	2500	0
357	20230719	125800	95043115	2500	2500	2500	2500	0
358	20230719	125700	95043115	2500	2500	2500	2500	0
359	20230719	125600	95043115	2500	2500	2500	2500	0
360	20230719	125500	95043115	2500	2500	2500	2500	20
361	20230719	125400	94993115	2500	2500	2500	2500	0
362	20230719	125300	94993115	2500	2500	2500	2500	0
363	20230719	125200	94993115	2500	2500	2500	2500	100
364	20230719	125100	94743115	2500	2500	2500	2500	0
365	20230719	125000	94743115	2500	2500	2500	2500	0
366	20230719	124900	94743115	2500	2500	2500	2500	0
367	20230719	124800	94743115	2500	2500	2500	2500	0
368	20230719	124700	94743115	2500	2500	2500	2500	20
369	20230719	124600	94693115	2495	2495	2495	2495	300
370	20230719	124500	93944615	2500	2500	2500	2500	0
371	20230719	124400	93944615	2500	2500	2500	2500	4
372	20230719	124300	93934615	2495	2495	2495	2495	0
373	20230719	124200	93934615	2495	2495	2495	2495	50
374	20230719	124100	93809865	2500	2495	2500	2495	2
375	20230719	124000	93804870	2495	2495	2495	2495	0
376	20230719	123900	93804870	2495	2495	2495	2495	0
377	20230719	123800	93804870	2495	2495	2495	2495	0
378	20230719	123700	93804870	2495	2495	2495	2495	0
379	20230719	123600	93804870	2495	2495	2495	2495	90
380	20230719	123500	93580320	2500	2500	2500	2500	0
381	20230719	123400	93580320	2500	2500	2500	2500	0
382	20230719	123300	93580320	2500	2500	2500	2500	1
383	20230719	123200	93577820	2500	2500	2500	2500	0
384	20230719	123100	93577820	2500	2500	2500	2500	100
385	20230719	123000	93327820	2500	2500	2500	2500	0
386	20230719	122900	93327820	2500	2500	2500	2500	0
387	20230719	122800	93327820	2500	2500	2500	2500	0
388	20230719	122700	93327820	2500	2500	2500	2500	0
389	20230719	122600	93327820	2500	2500	2500	2500	0
390	20230719	122500	93327820	2500	2500	2500	2500	0
391	20230719	122400	93327820	2500	2500	2500	2500	1
392	20230719	122300	93325320	2500	2500	2500	2500	0
393	20230719	122200	93325320	2500	2500	2500	2495	92
394	20230719	122100	93095470	2500	2500	2500	2500	20
395	20230719	122000	93045470	2500	2500	2500	2500	12
396	20230719	121900	93015470	2500	2500	2500	2500	345
397	20230719	121800	92152970	2500	2500	2500	2500	230
398	20230719	121700	91577970	2500	2500	2500	2500	0
399	20230719	121600	91577970	2500	2500	2500	2500	0
400	20230719	121500	91577970	2500	2500	2500	2500	0
401	20230719	121400	91577970	2500	2500	2500	2500	0
402	20230719	121300	91577970	2500	2500	2500	2500	0
403	20230719	121200	91577970	2500	2500	2500	2500	2
404	20230719	121100	91572970	2500	2500	2500	2500	0
405	20230719	121000	91572970	2500	2500	2500	2500	518
406	20230719	120900	90277970	2500	2500	2500	2500	0
407	20230719	120800	90277970	2500	2500	2500	2500	0
408	20230719	120700	90277970	2500	2500	2500	2500	110
409	20230719	120600	90002970	2505	2505	2505	2505	0
410	20230719	120500	90002970	2505	2505	2505	2505	0
411	20230719	120400	90002970	2505	2505	2505	2505	0
412	20230719	120300	90002970	2505	2505	2505	2505	0
413	20230719	120200	90002970	2505	2505	2505	2505	10
414	20230719	120100	89977920	2505	2505	2505	2505	0
415	20230719	120000	89977920	2505	2505	2505	2505	0
416	20230719	115900	89977920	2505	2505	2505	2505	100
417	20230719	115800	89727420	2500	2500	2500	2500	0
418	20230719	115700	89727420	2500	2500	2500	2500	7
419	20230719	115600	89709920	2500	2500	2500	2500	10
420	20230719	115500	89684920	2505	2505	2505	2505	1
421	20230719	115400	89682415	2505	2505	2505	2505	2
422	20230719	115300	89677405	2500	2500	2500	2500	1
423	20230719	115200	89674905	2495	2495	2495	2495	0
424	20230719	115100	89674905	2495	2495	2495	2495	0
425	20230719	115000	89674905	2495	2495	2495	2495	0
426	20230719	114900	89674905	2495	2495	2495	2495	0
427	20230719	114800	89674905	2495	2495	2495	2495	0
428	20230719	114700	89674905	2495	2495	2495	2495	0
429	20230719	114600	89674905	2495	2495	2495	2495	0
430	20230719	114500	89674905	2495	2495	2495	2495	909
431	20230719	114400	87406950	2495	2495	2495	2495	0
432	20230719	114300	87406950	2495	2495	2495	2495	0
433	20230719	114200	87406950	2495	2495	2495	2495	0
434	20230719	114100	87406950	2495	2495	2495	2495	11
435	20230719	114000	87379505	2495	2495	2495	2495	2
436	20230719	113900	87374515	2495	2495	2495	2495	0
437	20230719	113800	87374515	2495	2495	2495	2495	0
438	20230719	113700	87374515	2495	2495	2495	2495	301
439	20230719	113600	86623520	2495	2495	2495	2495	0
440	20230719	113500	86623520	2495	2500	2500	2495	107
441	20230719	113400	86356550	2495	2495	2495	2495	0
442	20230719	113300	86356550	2495	2495	2495	2495	0
443	20230719	113200	86356550	2495	2495	2495	2495	0
444	20230719	113100	86356550	2495	2495	2495	2495	0
445	20230719	113000	86356550	2495	2500	2500	2490	5176
446	20230719	112900	73447505	2515	2515	2515	2515	0
447	20230719	112800	73447505	2515	2515	2515	2515	0
448	20230719	112700	73447505	2515	2515	2515	2515	0
449	20230719	112600	73447505	2515	2515	2515	2515	0
450	20230719	112500	73447505	2515	2515	2515	2515	10
451	20230719	112400	73422355	2515	2515	2515	2515	0
452	20230719	112300	73422355	2515	2500	2515	2500	6
453	20230719	112200	73407340	2500	2500	2500	2500	321
454	20230719	112100	72604840	2505	2505	2505	2505	50
455	20230719	112000	72479590	2505	2505	2505	2505	0
456	20230719	111900	72479590	2505	2505	2505	2505	0
457	20230719	111800	72479590	2505	2505	2505	2505	0
458	20230719	111700	72479590	2505	2505	2505	2505	0
459	20230719	111600	72479590	2505	2505	2505	2505	0
460	20230719	111500	72479590	2505	2505	2505	2505	0
461	20230719	111400	72479590	2505	2505	2505	2505	50
462	20230719	111300	72354340	2505	2505	2505	2505	0
463	20230719	111200	72354340	2505	2505	2505	2505	0
464	20230719	111100	72354340	2505	2505	2505	2505	0
465	20230719	111000	72354340	2505	2500	2505	2500	2
466	20230719	110900	72349335	2500	2500	2500	2500	0
467	20230719	110800	72349335	2500	2505	2505	2500	32
468	20230719	110700	72269225	2515	2515	2515	2515	42
469	20230719	110600	72163595	2515	2515	2515	2515	2
470	20230719	110500	72158565	2520	2520	2520	2520	0
471	20230719	110400	72158565	2520	2520	2520	2520	0
472	20230719	110300	72158565	2520	2520	2520	2520	0
473	20230719	110200	72158565	2520	2520	2520	2520	0
474	20230719	110100	72158565	2520	2520	2520	2520	0
475	20230719	110000	72158565	2520	2505	2520	2505	517
476	20230719	105900	70856450	2505	2505	2505	2505	0
477	20230719	105800	70856450	2505	2505	2505	2505	0
478	20230719	105700	70856450	2505	2510	2510	2505	17
479	20230719	105600	70813850	2510	2510	2510	2510	10
480	20230719	105500	70788750	2510	2510	2510	2510	0
481	20230719	105400	70788750	2510	2510	2510	2510	0
482	20230719	105300	70788750	2510	2510	2510	2510	1400
483	20230719	105200	67274750	2510	2510	2510	2510	0
484	20230719	105100	67274750	2510	2510	2510	2510	0
485	20230719	105000	67274750	2510	2510	2510	2510	0
486	20230719	104900	67274750	2510	2510	2510	2510	0
487	20230719	104800	67274750	2510	2510	2510	2510	10
488	20230719	104700	67249650	2510	2510	2510	2510	0
489	20230719	104600	67249650	2510	2510	2510	2510	0
490	20230719	104500	67249650	2510	2510	2510	2510	0
491	20230719	104400	67249650	2510	2510	2510	2510	0
492	20230719	104300	67249650	2510	2510	2510	2510	4
493	20230719	104200	67239610	2510	2510	2510	2510	0
494	20230719	104100	67239610	2510	2505	2510	2505	1005
495	20230719	104000	64717655	2505	2505	2505	2505	0
496	20230719	103900	64717655	2505	2505	2505	2505	132
497	20230719	103800	64386995	2505	2505	2505	2505	0
498	20230719	103700	64386995	2505	2505	2505	2505	0
499	20230719	103600	64386995	2505	2505	2505	2505	0
500	20230719	103500	64386995	2505	2505	2505	2505	782
501	20230719	103400	62428085	2505	2505	2505	2505	0
502	20230719	103300	62428085	2505	2505	2505	2500	130
503	20230719	103200	62102825	2505	2505	2505	2505	6
504	20230719	103100	62087795	2505	2505	2505	2505	3
505	20230719	103000	62080280	2505	2505	2505	2505	1
506	20230719	102900	62077775	2505	2505	2505	2505	0
507	20230719	102800	62077775	2505	2505	2505	2505	1
508	20230719	102700	62075270	2495	2495	2495	2495	0
509	20230719	102600	62075270	2495	2495	2495	2495	200
510	20230719	102500	61576270	2495	2495	2495	2495	180
511	20230719	102400	61127170	2490	2490	2490	2490	0
512	20230719	102300	61127170	2490	2490	2490	2490	0
513	20230719	102200	61127170	2490	2490	2490	2490	0
514	20230719	102100	61127170	2490	2500	2500	2490	3852
515	20230719	102000	51527990	2500	2500	2500	2500	202
516	20230719	101900	51022990	2500	2500	2500	2500	10
517	20230719	101800	50997990	2505	2505	2505	2505	500
518	20230719	101700	49745490	2505	2505	2505	2505	0
519	20230719	101600	49745490	2505	2500	2505	2500	153
520	20230719	101500	49362725	2495	2500	2500	2495	110
521	20230719	101400	49088040	2495	2495	2495	2495	0
522	20230719	101300	49088040	2495	2495	2495	2495	0
523	20230719	101200	49088040	2495	2495	2495	2495	0
524	20230719	101100	49088040	2495	2500	2500	2495	5
525	20230719	101000	49075560	2505	2505	2505	2505	0
526	20230719	100900	49075560	2505	2505	2505	2505	0
527	20230719	100800	49075560	2505	2500	2505	2500	400
528	20230719	100700	48075325	2495	2495	2495	2495	0
529	20230719	100600	48075325	2495	2495	2495	2495	2
530	20230719	100500	48070335	2495	2495	2495	2495	1
531	20230719	100400	48067840	2495	2495	2495	2495	0
532	20230719	100300	48067840	2495	2495	2495	2495	0
533	20230719	100200	48067840	2495	2495	2495	2495	100
534	20230719	100100	47818340	2495	2495	2495	2495	0
535	20230719	100000	47818340	2495	2495	2495	2495	0
536	20230719	095900	47818340	2495	2495	2495	2495	0
537	20230719	095800	47818340	2495	2495	2495	2495	0
538	20230719	095700	47818340	2495	2495	2495	2495	0
539	20230719	095600	47818340	2495	2495	2495	2495	500
540	20230719	095500	46570840	2495	2495	2495	2495	0
541	20230719	095400	46570840	2495	2500	2500	2495	1243
542	20230719	095300	43469175	2500	2500	2500	2500	0
543	20230719	095200	43469175	2500	2500	2500	2500	0
544	20230719	095100	43469175	2500	2500	2500	2500	0
545	20230719	095000	43469175	2500	2500	2500	2500	130
546	20230719	094900	43144175	2500	2500	2500	2500	0
547	20230719	094800	43144175	2500	2500	2500	2500	0
548	20230719	094700	43144175	2500	2500	2500	2500	0
549	20230719	094600	43144175	2500	2500	2500	2500	100
550	20230719	094500	42894175	2505	2515	2515	2505	811
551	20230719	094400	40860510	2510	2510	2510	2510	0
552	20230719	094300	40860510	2510	2510	2510	2510	643
553	20230719	094200	39246580	2510	2510	2510	2510	0
554	20230719	094100	39246580	2510	2510	2510	2510	1
555	20230719	094000	39244070	2510	2510	2510	2510	0
556	20230719	093900	39244070	2510	2510	2510	2510	0
557	20230719	093800	39244070	2510	2510	2510	2510	1
558	20230719	093700	39241560	2510	2510	2510	2510	0
559	20230719	093600	39241560	2510	2510	2510	2510	1
560	20230719	093500	39239050	2510	2510	2510	2510	10
561	20230719	093400	39213950	2510	2510	2510	2510	504
562	20230719	093300	37948910	2510	2510	2510	2510	0
563	20230719	093200	37948910	2510	2510	2510	2510	2000
564	20230719	093100	32928910	2510	2500	2510	2500	477
565	20230719	093000	31736400	2500	2500	2500	2500	1500
566	20230719	092900	27986400	2500	2500	2500	2500	500
567	20230719	092800	26736400	2500	2500	2500	2500	0
568	20230719	092700	26736400	2500	2500	2500	2500	0
569	20230719	092600	26736400	2500	2500	2500	2500	87
570	20230719	092500	26518900	2500	2500	2500	2500	98
571	20230719	092400	26273900	2510	2510	2510	2510	40
572	20230719	092300	26173500	2510	2510	2510	2510	10
573	20230719	092200	26148400	2500	2500	2500	2500	0
574	20230719	092100	26148400	2500	2500	2500	2500	707
575	20230719	092000	24380900	2500	2505	2505	2500	899
576	20230719	091900	22132395	2510	2510	2510	2510	0
577	20230719	091800	22132395	2510	2510	2510	2510	0
578	20230719	091700	22132395	2510	2510	2510	2510	301
579	20230719	091600	21376885	2500	2495	2500	2495	310
580	20230719	091500	20603075	2495	2500	2500	2495	1791
581	20230719	091400	16131885	2500	2500	2500	2500	40
582	20230719	091300	16031885	2500	2505	2505	2500	2000
583	20230719	091200	11031530	2510	2510	2510	2510	0
584	20230719	091100	11031530	2510	2510	2510	2510	58
585	20230719	091000	10885950	2520	2520	2520	2520	0
586	20230719	090900	10885950	2520	2510	2520	2510	3
587	20230719	090800	10878410	2505	2505	2505	2505	0
588	20230719	090700	10878410	2505	2535	2535	2505	819
589	20230719	090600	8819265	2535	2535	2535	2535	0
590	20230719	090500	8819265	2535	2535	2535	2535	3353
591	20230719	090400	319410	2535	2535	2535	2535	0
592	20230719	090300	319410	2535	2535	2535	2535	0
593	20230719	090200	319410	2535	2535	2535	2535	0
594	20230719	090100	319410	2535	2535	2535	2535	0
595	20230719	090000	319410	2535	2535	2535	2535	126