KissMeData/036710/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	191500	441423100	2960	2960	2960	2960	1118
3	20230713	191400	441423100	2960	2960	2960	2960	0
4	20230713	191300	441423100	2960	2960	2960	2960	0
5	20230713	191200	441423100	2960	2960	2960	2960	0
6	20230713	191100	441423100	2960	2960	2960	2960	0
7	20230713	191000	441423100	2960	2960	2960	2960	0
8	20230713	190900	441423100	2960	2960	2960	2960	0
9	20230713	190800	441423100	2960	2960	2960	2960	0
10	20230713	190700	441423100	2960	2960	2960	2960	0
11	20230713	190600	441423100	2960	2960	2960	2960	0
12	20230713	190500	441423100	2960	2960	2960	2960	0
13	20230713	190400	441423100	2960	2960	2960	2960	0
14	20230713	190300	441423100	2960	2960	2960	2960	0
15	20230713	190200	441423100	2960	2960	2960	2960	0
16	20230713	190100	441423100	2960	2960	2960	2960	0
17	20230713	190000	441423100	2960	2960	2960	2960	0
18	20230713	185900	441423100	2960	2960	2960	2960	0
19	20230713	185800	441423100	2960	2960	2960	2960	0
20	20230713	185700	441423100	2960	2960	2960	2960	0
21	20230713	185600	441423100	2960	2960	2960	2960	0
22	20230713	185500	441423100	2960	2960	2960	2960	0
23	20230713	185400	441423100	2960	2960	2960	2960	0
24	20230713	185300	441423100	2960	2960	2960	2960	0
25	20230713	185200	441423100	2960	2960	2960	2960	0
26	20230713	185100	441423100	2960	2960	2960	2960	0
27	20230713	185000	441423100	2960	2960	2960	2960	0
28	20230713	184900	441423100	2960	2960	2960	2960	0
29	20230713	184800	441423100	2960	2960	2960	2960	0
30	20230713	184700	441423100	2960	2960	2960	2960	0
31	20230713	184600	441423100	2960	2960	2960	2960	0
32	20230713	184500	441423100	2960	2960	2960	2960	1118
33	20230713	184400	441423100	2960	2960	2960	2960	0
34	20230713	184300	441423100	2960	2960	2960	2960	0
35	20230713	184200	441423100	2960	2960	2960	2960	0
36	20230713	184100	441423100	2960	2960	2960	2960	0
37	20230713	184000	441423100	2960	2960	2960	2960	0
38	20230713	183900	441423100	2960	2960	2960	2960	0
39	20230713	183800	441423100	2960	2960	2960	2960	0
40	20230713	183700	441423100	2960	2960	2960	2960	0
41	20230713	183600	441423100	2960	2960	2960	2960	0
42	20230713	183500	441423100	2960	2960	2960	2960	0
43	20230713	183400	441423100	2960	2960	2960	2960	0
44	20230713	183300	441423100	2960	2960	2960	2960	0
45	20230713	183200	441423100	2960	2960	2960	2960	0
46	20230713	183100	441423100	2960	2960	2960	2960	0
47	20230713	183000	441423100	2960	2960	2960	2960	0
48	20230713	182900	441423100	2960	2960	2960	2960	0
49	20230713	182800	441423100	2960	2960	2960	2960	0
50	20230713	182700	441423100	2960	2960	2960	2960	0
51	20230713	182600	441423100	2960	2960	2960	2960	0
52	20230713	182500	441423100	2960	2960	2960	2960	0
53	20230713	182400	441423100	2960	2960	2960	2960	0
54	20230713	182300	441423100	2960	2960	2960	2960	0
55	20230713	182200	441423100	2960	2960	2960	2960	0
56	20230713	182100	441423100	2960	2960	2960	2960	0
57	20230713	182000	441423100	2960	2960	2960	2960	0
58	20230713	181900	441423100	2960	2960	2960	2960	0
59	20230713	181800	441423100	2960	2960	2960	2960	0
60	20230713	181700	441423100	2960	2960	2960	2960	0
61	20230713	181600	441423100	2960	2960	2960	2960	0
62	20230713	181500	441423100	2960	2960	2960	2960	1118
63	20230713	181400	441423100	2960	2960	2960	2960	0
64	20230713	181300	441423100	2960	2960	2960	2960	0
65	20230713	181200	441423100	2960	2960	2960	2960	0
66	20230713	181100	441423100	2960	2960	2960	2960	0
67	20230713	181000	441423100	2960	2960	2960	2960	0
68	20230713	180900	441423100	2960	2960	2960	2960	0
69	20230713	180800	441423100	2960	2960	2960	2960	0
70	20230713	180700	441423100	2960	2960	2960	2960	0
71	20230713	180600	441423100	2960	2960	2960	2960	0
72	20230713	180500	441423100	2960	2960	2960	2960	0
73	20230713	180400	441423100	2960	2960	2960	2960	0
74	20230713	180300	441423100	2960	2960	2960	2960	0
75	20230713	180200	441423100	2960	2960	2960	2960	0
76	20230713	180100	441423100	2960	2960	2960	2960	0
77	20230713	180000	441423100	2960	2960	2960	2960	0
78	20230713	175900	441423100	2960	2960	2960	2960	0
79	20230713	175800	441423100	2960	2960	2960	2960	0
80	20230713	175700	441423100	2960	2960	2960	2960	0
81	20230713	175600	441423100	2960	2960	2960	2960	0
82	20230713	175500	441423100	2960	2960	2960	2960	0
83	20230713	175400	441423100	2960	2960	2960	2960	0
84	20230713	175300	441423100	2960	2960	2960	2960	0
85	20230713	175200	441423100	2960	2960	2960	2960	0
86	20230713	175100	441423100	2960	2960	2960	2960	0
87	20230713	175000	441423100	2960	2960	2960	2960	0
88	20230713	174900	441423100	2960	2960	2960	2960	0
89	20230713	174800	441423100	2960	2960	2960	2960	0
90	20230713	174700	441423100	2960	2960	2960	2960	0
91	20230713	174600	441423100	2960	2960	2960	2960	0
92	20230713	174500	441423100	2960	2960	2960	2960	1118
93	20230713	174400	441423100	2960	2960	2960	2960	0
94	20230713	174300	441423100	2960	2960	2960	2960	0
95	20230713	174200	441423100	2960	2960	2960	2960	0
96	20230713	174100	441423100	2960	2960	2960	2960	0
97	20230713	174000	441423100	2960	2960	2960	2960	0
98	20230713	173900	441423100	2960	2960	2960	2960	0
99	20230713	173800	441423100	2960	2960	2960	2960	0
100	20230713	173700	441423100	2960	2960	2960	2960	0
101	20230713	173600	441423100	2960	2960	2960	2960	0
102	20230713	173500	441423100	2960	2960	2960	2960	0
103	20230713	173400	441423100	2960	2960	2960	2960	0
104	20230713	173300	441423100	2960	2960	2960	2960	0
105	20230713	173200	441423100	2960	2960	2960	2960	0
106	20230713	173100	441423100	2960	2960	2960	2960	0
107	20230713	173000	441423100	2960	2960	2960	2960	0
108	20230713	172900	441423100	2960	2960	2960	2960	0
109	20230713	172800	441423100	2960	2960	2960	2960	0
110	20230713	172700	441423100	2960	2960	2960	2960	0
111	20230713	172600	441423100	2960	2960	2960	2960	0
112	20230713	172500	441423100	2960	2960	2960	2960	0
113	20230713	172400	441423100	2960	2960	2960	2960	0
114	20230713	172300	441423100	2960	2960	2960	2960	0
115	20230713	172200	441423100	2960	2960	2960	2960	0
116	20230713	172100	441423100	2960	2960	2960	2960	0
117	20230713	172000	441423100	2960	2960	2960	2960	0
118	20230713	171900	441423100	2960	2960	2960	2960	0
119	20230713	171800	441423100	2960	2960	2960	2960	0
120	20230713	171700	441423100	2960	2960	2960	2960	0
121	20230713	171600	441423100	2960	2960	2960	2960	0
122	20230713	171500	441423100	2960	2960	2960	2960	1118
123	20230713	171400	441423100	2960	2960	2960	2960	0
124	20230713	171300	441423100	2960	2960	2960	2960	0
125	20230713	171200	441423100	2960	2960	2960	2960	0
126	20230713	171100	441423100	2960	2960	2960	2960	0
127	20230713	171000	441423100	2960	2960	2960	2960	0
128	20230713	170900	441423100	2960	2960	2960	2960	0
129	20230713	170800	441423100	2960	2960	2960	2960	0
130	20230713	170700	441423100	2960	2960	2960	2960	0
131	20230713	170600	441423100	2960	2960	2960	2960	0
132	20230713	170500	441423100	2960	2960	2960	2960	0
133	20230713	170400	441423100	2960	2960	2960	2960	0
134	20230713	170300	441423100	2960	2960	2960	2960	0
135	20230713	170200	441423100	2960	2960	2960	2960	0
136	20230713	170100	441423100	2960	2960	2960	2960	0
137	20230713	170000	441423100	2960	2960	2960	2960	0
138	20230713	165900	441423100	2960	2960	2960	2960	0
139	20230713	165800	441423100	2960	2960	2960	2960	0
140	20230713	165700	441423100	2960	2960	2960	2960	0
141	20230713	165600	441423100	2960	2960	2960	2960	0
142	20230713	165500	441423100	2960	2960	2960	2960	0
143	20230713	165400	441423100	2960	2960	2960	2960	0
144	20230713	165300	441423100	2960	2960	2960	2960	0
145	20230713	165200	441423100	2960	2960	2960	2960	0
146	20230713	165100	441423100	2960	2960	2960	2960	0
147	20230713	165000	441423100	2960	2960	2960	2960	0
148	20230713	164900	441423100	2960	2960	2960	2960	0
149	20230713	164800	441423100	2960	2960	2960	2960	0
150	20230713	164700	441423100	2960	2960	2960	2960	0
151	20230713	164600	441423100	2960	2960	2960	2960	0
152	20230713	164500	441423100	2960	2960	2960	2960	1118
153	20230713	164400	441423100	2960	2960	2960	2960	0
154	20230713	164300	441423100	2960	2960	2960	2960	0
155	20230713	164200	441423100	2960	2960	2960	2960	0
156	20230713	164100	441423100	2960	2960	2960	2960	0
157	20230713	164000	441423100	2960	2960	2960	2960	0
158	20230713	163900	441423100	2960	2960	2960	2960	0
159	20230713	163800	441423100	2960	2960	2960	2960	0
160	20230713	163700	441423100	2960	2960	2960	2960	0
161	20230713	163600	441423100	2960	2960	2960	2960	0
162	20230713	163500	441423100	2960	2960	2960	2960	0
163	20230713	163400	441423100	2960	2960	2960	2960	0
164	20230713	163300	441423100	2960	2960	2960	2960	0
165	20230713	163200	441423100	2960	2960	2960	2960	0
166	20230713	163100	441423100	2960	2960	2960	2960	0
167	20230713	163000	441423100	2960	2960	2960	2960	0
168	20230713	162900	441423100	2960	2960	2960	2960	0
169	20230713	162800	441423100	2960	2960	2960	2960	0
170	20230713	162700	441423100	2960	2960	2960	2960	0
171	20230713	162600	441423100	2960	2960	2960	2960	0
172	20230713	162500	441423100	2960	2960	2960	2960	0
173	20230713	162400	441423100	2960	2960	2960	2960	0
174	20230713	162300	441423100	2960	2960	2960	2960	0
175	20230713	162200	441423100	2960	2960	2960	2960	0
176	20230713	162100	441423100	2960	2960	2960	2960	0
177	20230713	162000	441423100	2960	2960	2960	2960	0
178	20230713	161900	441423100	2960	2960	2960	2960	0
179	20230713	161800	441423100	2960	2960	2960	2960	0
180	20230713	161700	441423100	2960	2960	2960	2960	0
181	20230713	161600	441423100	2960	2960	2960	2960	0
182	20230713	161500	441423100	2960	2960	2960	2960	1118
183	20230713	161400	441423100	2960	2960	2960	2960	0
184	20230713	161300	441423100	2960	2960	2960	2960	0
185	20230713	161200	441423100	2960	2960	2960	2960	0
186	20230713	161100	441423100	2960	2960	2960	2960	0
187	20230713	161000	441423100	2960	2960	2960	2960	0
188	20230713	160900	441423100	2960	2960	2960	2960	0
189	20230713	160800	441423100	2960	2960	2960	2960	0
190	20230713	160700	441423100	2960	2960	2960	2960	0
191	20230713	160600	441423100	2960	2960	2960	2960	0
192	20230713	160500	441423100	2960	2960	2960	2960	0
193	20230713	160400	441423100	2960	2960	2960	2960	0
194	20230713	160300	441423100	2960	2960	2960	2960	0
195	20230713	160200	441423100	2960	2960	2960	2960	0
196	20230713	160100	441423100	2960	2960	2960	2960	0
197	20230713	160000	441423100	2960	2960	2960	2960	0
198	20230713	155900	441423100	2960	2960	2960	2960	0
199	20230713	155800	441423100	2960	2960	2960	2960	0
200	20230713	155700	441423100	2960	2960	2960	2960	0
201	20230713	155600	441423100	2960	2960	2960	2960	0
202	20230713	155500	441423100	2960	2960	2960	2960	0
203	20230713	155400	441423100	2960	2960	2960	2960	0
204	20230713	155300	441423100	2960	2960	2960	2960	0
205	20230713	155200	441423100	2960	2960	2960	2960	0
206	20230713	155100	441423100	2960	2960	2960	2960	0
207	20230713	155000	441423100	2960	2960	2960	2960	0
208	20230713	154900	441423100	2960	2960	2960	2960	0
209	20230713	154800	441423100	2960	2960	2960	2960	0
210	20230713	154700	441423100	2960	2960	2960	2960	0
211	20230713	154600	441423100	2960	2960	2960	2960	0
212	20230713	154500	441423100	2960	2960	2960	2960	1118
213	20230713	154400	441423100	2960	2960	2960	2960	0
214	20230713	154300	441423100	2960	2960	2960	2960	0
215	20230713	154200	441423100	2960	2960	2960	2960	0
216	20230713	154100	441423100	2960	2960	2960	2960	0
217	20230713	154000	441423100	2960	2960	2960	2960	0
218	20230713	153900	441423100	2960	2960	2960	2960	0
219	20230713	153800	441423100	2960	2960	2960	2960	0
220	20230713	153700	441423100	2960	2960	2960	2960	0
221	20230713	153600	441423100	2960	2960	2960	2960	0
222	20230713	153500	441423100	2960	2960	2960	2960	0
223	20230713	153400	441423100	2960	2960	2960	2960	0
224	20230713	153300	441423100	2960	2960	2960	2960	0
225	20230713	153200	441423100	2960	2960	2960	2960	0
226	20230713	153100	441423100	2960	2960	2960	2960	0
227	20230713	153000	441423100	2960	2960	2960	2960	1118
228	20230713	152900	438113820	2960	2960	2960	2960	0
229	20230713	152800	438113820	2960	2960	2960	2960	0
230	20230713	152700	438113820	2960	2960	2960	2960	0
231	20230713	152600	438113820	2960	2960	2960	2960	0
232	20230713	152500	438113820	2960	2960	2960	2960	0
233	20230713	152400	438113820	2960	2960	2960	2960	0
234	20230713	152300	438113820	2960	2960	2960	2960	0
235	20230713	152200	438113820	2960	2960	2960	2960	0
236	20230713	152100	438113820	2960	2960	2960	2960	0
237	20230713	152000	438113820	2960	2960	2960	2960	0
238	20230713	151900	438113820	2960	2960	2960	2960	72
239	20230713	151800	437900700	2955	2955	2955	2955	0
240	20230713	151700	437900700	2955	2955	2955	2955	0
241	20230713	151600	437900700	2955	2955	2955	2955	469
242	20230713	151500	436514805	2955	2955	2955	2955	5
243	20230713	151400	436500030	2955	2960	2960	2955	114
244	20230713	151300	436162600	2965	2965	2965	2965	0
245	20230713	151200	436162600	2965	2965	2965	2965	0
246	20230713	151100	436162600	2965	2965	2965	2965	0
247	20230713	151000	436162600	2965	2955	2965	2955	2235
248	20230713	150900	429544495	2960	2960	2960	2960	923
249	20230713	150800	426812415	2960	2960	2960	2960	0
250	20230713	150700	426812415	2960	2960	2960	2960	0
251	20230713	150600	426812415	2960	2960	2960	2960	2200
252	20230713	150500	420300415	2960	2960	2960	2960	0
253	20230713	150400	420300415	2960	2960	2960	2960	0
254	20230713	150300	420300415	2960	2960	2960	2960	0
255	20230713	150200	420300415	2960	2960	2960	2960	0
256	20230713	150100	420300415	2960	2960	2960	2960	0
257	20230713	150000	420300415	2960	2960	2960	2960	228
258	20230713	145900	419625535	2965	2965	2965	2965	1
259	20230713	145800	419622570	2960	2960	2960	2960	0
260	20230713	145700	419622570	2960	2960	2960	2960	170
261	20230713	145600	419119370	2960	2960	2960	2960	6
262	20230713	145500	419101610	2960	2960	2960	2960	111
263	20230713	145400	418773050	2965	2960	2965	2960	112
264	20230713	145300	418441485	2960	2960	2960	2960	130
265	20230713	145200	418056685	2965	2965	2965	2965	3030
266	20230713	145100	409072735	2970	2970	2970	2970	278
267	20230713	145000	408247075	2975	2975	2975	2975	0
268	20230713	144900	408247075	2975	2975	2975	2975	0
269	20230713	144800	408247075	2975	2975	2975	2975	0
270	20230713	144700	408247075	2975	2975	2975	2975	24
271	20230713	144600	408175675	2975	2975	2975	2975	0
272	20230713	144500	408175675	2975	2980	2980	2975	24
273	20230713	144400	408104225	2975	2975	2975	2975	50
274	20230713	144300	407955475	2980	2980	2980	2980	0
275	20230713	144200	407955475	2980	2980	2980	2980	0
276	20230713	144100	407955475	2980	2980	2980	2980	10
277	20230713	144000	407925675	2980	2980	2980	2980	10
278	20230713	143900	407895875	2975	2975	2975	2975	1100
279	20230713	143800	404623375	2980	2980	2980	2980	30
280	20230713	143700	404533975	2975	2975	2975	2975	0
281	20230713	143600	404533975	2975	2975	2975	2975	0
282	20230713	143500	404533975	2975	2975	2975	2975	50
283	20230713	143400	404385225	2975	2975	2975	2975	100
284	20230713	143300	404087725	2975	2975	2975	2975	0
285	20230713	143200	404087725	2975	2975	2975	2975	0
286	20230713	143100	404087725	2975	2975	2975	2975	100
287	20230713	143000	403790225	2975	2975	2975	2975	0
288	20230713	142900	403790225	2975	2975	2975	2975	0
289	20230713	142800	403790225	2975	2975	2975	2975	260
290	20230713	142700	403016725	2980	2975	2980	2975	201
291	20230713	142600	402418745	2980	2980	2980	2980	2
292	20230713	142500	402412785	2970	2970	2970	2970	370
293	20230713	142400	401313885	2970	2970	2970	2970	0
294	20230713	142300	401313885	2970	2970	2970	2970	110
295	20230713	142200	400987185	2980	2980	2980	2980	0
296	20230713	142100	400987185	2980	2980	2980	2980	0
297	20230713	142000	400987185	2980	2970	2980	2970	120
298	20230713	141900	400630585	2970	2970	2970	2970	0
299	20230713	141800	400630585	2970	2970	2970	2970	0
300	20230713	141700	400630585	2970	2970	2970	2970	90
301	20230713	141600	400363285	2985	2985	2985	2985	0
302	20230713	141500	400363285	2985	2985	2985	2985	1
303	20230713	141400	400360300	2985	2985	2985	2985	3
304	20230713	141300	400351345	2970	2970	2970	2970	771
305	20230713	141200	398061475	2970	2975	2975	2970	100
306	20230713	141100	397764425	2985	2985	2985	2985	524
307	20230713	141000	396200285	2980	2980	2980	2980	356
308	20230713	140900	395139405	2980	2980	2980	2980	0
309	20230713	140800	395139405	2980	2980	2980	2980	3
310	20230713	140700	395130465	2990	2990	2990	2990	0
311	20230713	140600	395130465	2990	2990	2990	2990	5
312	20230713	140500	395115515	2990	2990	2990	2990	2
313	20230713	140400	395109535	2985	2985	2985	2985	0
314	20230713	140300	395109535	2985	2985	2985	2985	1
315	20230713	140200	395106550	2980	2980	2980	2980	205
316	20230713	140100	394495650	2990	2990	2990	2990	2
317	20230713	140000	394489670	2995	2995	2995	2995	0
318	20230713	135900	394489670	2995	2995	2995	2995	0
319	20230713	135800	394489670	2995	2990	2995	2990	910
320	20230713	135700	391768520	2995	2990	2995	2990	122
321	20230713	135600	391403490	2990	2990	2990	2990	5
322	20230713	135500	391388540	2990	2990	2995	2990	458
323	20230713	135400	390019070	2985	2980	2985	2980	494
324	20230713	135300	388544850	2980	2975	2980	2975	5078
325	20230713	135200	373417800	2975	2975	2975	2975	0
326	20230713	135100	373417800	2975	2975	2975	2975	2
327	20230713	135000	373411850	2970	2975	2975	2970	501
328	20230713	134900	371923875	2970	2970	2970	2970	0
329	20230713	134800	371923875	2970	2970	2970	2970	136
330	20230713	134700	371519955	2975	2975	2975	2975	0
331	20230713	134600	371519955	2975	2975	2975	2975	8
332	20230713	134500	371496155	2975	2970	2975	2970	2336
333	20230713	134400	364550275	2970	2970	2970	2970	0
334	20230713	134300	364550275	2970	2970	2970	2970	197
335	20230713	134200	363965185	2970	2970	2970	2970	0
336	20230713	134100	363965185	2970	2970	2970	2970	0
337	20230713	134000	363965185	2970	2970	2970	2970	28
338	20230713	133900	363882025	2970	2970	2970	2970	839
339	20230713	133800	361390195	2970	2970	2970	2970	290
340	20230713	133700	360528895	2965	2965	2965	2965	0
341	20230713	133600	360528895	2965	2965	2965	2965	0
342	20230713	133500	360528895	2965	2965	2965	2965	18
343	20230713	133400	360475525	2970	2970	2970	2970	509
344	20230713	133300	358963795	2970	2970	2970	2970	100
345	20230713	133200	358666795	2975	2975	2975	2975	0
346	20230713	133100	358666795	2975	2975	2975	2975	117
347	20230713	133000	358318720	2975	2975	2975	2975	1083
348	20230713	132900	355096795	2975	2975	2975	2975	0
349	20230713	132800	355096795	2975	2975	2975	2975	1564
350	20230713	132700	350443895	2975	2975	2975	2975	100
351	20230713	132600	350146395	2975	2975	2975	2975	0
352	20230713	132500	350146395	2975	2975	2975	2975	0
353	20230713	132400	350146395	2975	2975	2975	2975	0
354	20230713	132300	350146395	2975	2975	2975	2975	0
355	20230713	132200	350146395	2975	2975	2975	2975	0
356	20230713	132100	350146395	2975	2975	2975	2975	0
357	20230713	132000	350146395	2975	2975	2975	2975	2
358	20230713	131900	350140445	2965	2965	2965	2965	0
359	20230713	131800	350140445	2965	2965	2965	2965	0
360	20230713	131700	350140445	2965	2965	2965	2965	0
361	20230713	131600	350140445	2965	2965	2965	2965	0
362	20230713	131500	350140445	2965	2965	2965	2965	0
363	20230713	131400	350140445	2965	2965	2965	2965	0
364	20230713	131300	350140445	2965	2965	2965	2965	228
365	20230713	131200	349464425	2975	2970	2975	2970	10368
366	20230713	131100	318666815	2970	2970	2970	2970	0
367	20230713	131000	318666815	2970	2970	2970	2970	50
368	20230713	130900	318518315	2965	2965	2965	2965	0
369	20230713	130800	318518315	2965	2965	2965	2965	0
370	20230713	130700	318518315	2965	2965	2965	2965	692
371	20230713	130600	316466535	2960	2960	2960	2960	0
372	20230713	130500	316466535	2960	2960	2960	2960	0
373	20230713	130400	316466535	2960	2965	2965	2960	1000
374	20230713	130300	313503950	2965	2965	2965	2965	0
375	20230713	130200	313503950	2965	2965	2965	2965	0
376	20230713	130100	313503950	2965	2965	2965	2965	0
377	20230713	130000	313503950	2965	2965	2965	2965	1000
378	20230713	125900	310538950	2975	2975	2975	2975	300
379	20230713	125800	309646450	2975	2975	2975	2975	9
380	20230713	125700	309619675	2975	2975	2975	2975	0
381	20230713	125600	309619675	2975	2975	2975	2975	0
382	20230713	125500	309619675	2975	2975	2975	2975	22
383	20230713	125400	309554225	2970	2970	2970	2970	200
384	20230713	125300	308960225	2980	2980	2980	2980	0
385	20230713	125200	308960225	2980	2980	2980	2980	0
386	20230713	125100	308960225	2980	2980	2980	2980	1
387	20230713	125000	308957245	2980	2980	2980	2980	1
388	20230713	124900	308954265	2980	2980	2980	2980	0
389	20230713	124800	308954265	2980	2970	2980	2970	3882
390	20230713	124700	297404025	2970	2970	2970	2965	70
391	20230713	124600	297196355	2980	2980	2980	2980	0
392	20230713	124500	297196355	2980	2980	2980	2980	0
393	20230713	124400	297196355	2980	2965	2980	2965	130
394	20230713	124300	296810720	2975	2975	2975	2975	0
395	20230713	124200	296810720	2975	2970	2975	2970	6697
396	20230713	124100	276914985	2970	2965	2970	2965	3319
397	20230713	124000	267066440	2960	2960	2960	2960	0
398	20230713	123900	267066440	2960	2960	2960	2960	0
399	20230713	123800	267066440	2960	2960	2960	2960	0
400	20230713	123700	267066440	2960	2960	2960	2960	1
401	20230713	123600	267063480	2960	2960	2960	2960	600
402	20230713	123500	265287480	2955	2955	2955	2955	0
403	20230713	123400	265287480	2955	2955	2955	2955	932
404	20230713	123300	262533420	2945	2945	2945	2945	0
405	20230713	123200	262533420	2945	2950	2950	2945	700
406	20230713	123100	260468650	2950	2950	2950	2950	0
407	20230713	123000	260468650	2950	2950	2950	2950	0
408	20230713	122900	260468650	2950	2950	2950	2950	2200
409	20230713	122800	253978650	2955	2955	2955	2955	0
410	20230713	122700	253978650	2955	2955	2955	2955	0
411	20230713	122600	253978650	2955	2955	2955	2955	0
412	20230713	122500	253978650	2955	2955	2955	2955	0
413	20230713	122400	253978650	2955	2955	2955	2955	0
414	20230713	122300	253978650	2955	2955	2955	2955	0
415	20230713	122200	253978650	2955	2955	2955	2955	0
416	20230713	122100	253978650	2955	2955	2955	2955	391
417	20230713	122000	252823245	2955	2955	2955	2955	521
418	20230713	121900	251283690	2960	2960	2960	2960	0
419	20230713	121800	251283690	2960	2960	2960	2960	0
420	20230713	121700	251283690	2960	2960	2960	2960	0
421	20230713	121600	251283690	2960	2960	2960	2960	0
422	20230713	121500	251283690	2960	2960	2960	2960	0
423	20230713	121400	251283690	2960	2960	2960	2960	339
424	20230713	121300	250280250	2965	2965	2965	2965	0
425	20230713	121200	250280250	2965	2965	2965	2965	0
426	20230713	121100	250280250	2965	2965	2965	2965	5
427	20230713	121000	250265425	2965	2965	2965	2965	0
428	20230713	120900	250265425	2965	2965	2965	2965	0
429	20230713	120800	250265425	2965	2965	2965	2965	0
430	20230713	120700	250265425	2965	2965	2965	2965	0
431	20230713	120600	250265425	2965	2960	2965	2960	3
432	20230713	120500	250256535	2950	2950	2950	2950	23
433	20230713	120400	250188685	2950	2955	2955	2950	1500
434	20230713	120300	245763560	2960	2960	2960	2960	477
435	20230713	120200	244351640	2960	2960	2960	2960	122
436	20230713	120100	243990520	2960	2960	2960	2960	0
437	20230713	120000	243990520	2960	2960	2960	2960	0
438	20230713	115900	243990520	2960	2960	2960	2960	0
439	20230713	115800	243990520	2960	2960	2960	2960	0
440	20230713	115700	243990520	2960	2960	2960	2960	2
441	20230713	115600	243984600	2960	2960	2960	2960	0
442	20230713	115500	243984600	2960	2960	2960	2960	0
443	20230713	115400	243984600	2960	2960	2960	2960	0
444	20230713	115300	243984600	2960	2960	2960	2960	0
445	20230713	115200	243984600	2960	2960	2960	2960	0
446	20230713	115100	243984600	2960	2960	2960	2960	0
447	20230713	115000	243984600	2960	2960	2960	2960	1550
448	20230713	114900	239396600	2960	2960	2960	2960	75
449	20230713	114800	239174600	2960	2960	2960	2960	0
450	20230713	114700	239174600	2960	2960	2960	2960	0
451	20230713	114600	239174600	2960	2960	2960	2960	4
452	20230713	114500	239162760	2945	2945	2945	2945	0
453	20230713	114400	239162760	2945	2945	2945	2945	734
454	20230713	114300	237001130	2945	2945	2945	2945	4
455	20230713	114200	236989350	2935	2935	2935	2935	0
456	20230713	114100	236989350	2935	2935	2935	2935	0
457	20230713	114000	236989350	2935	2935	2935	2935	0
458	20230713	113900	236989350	2935	2935	2935	2935	52
459	20230713	113800	236836730	2935	2935	2935	2935	0
460	20230713	113700	236836730	2935	2935	2935	2935	0
461	20230713	113600	236836730	2935	2935	2935	2935	0
462	20230713	113500	236836730	2935	2935	2935	2935	0
463	20230713	113400	236836730	2935	2935	2935	2935	0
464	20230713	113300	236836730	2935	2935	2935	2935	0
465	20230713	113200	236836730	2935	2935	2935	2935	0
466	20230713	113100	236836730	2935	2935	2935	2935	700
467	20230713	113000	234782230	2935	2935	2935	2935	1000
468	20230713	112900	231847230	2935	2935	2935	2935	2263
469	20230713	112800	225205325	2935	2940	2940	2935	788
470	20230713	112700	222892180	2940	2940	2940	2940	0
471	20230713	112600	222892180	2940	2940	2940	2940	0
472	20230713	112500	222892180	2940	2940	2940	2940	0
473	20230713	112400	222892180	2940	2940	2940	2940	0
474	20230713	112300	222892180	2940	2950	2950	2940	1727
475	20230713	112200	217810565	2955	2955	2955	2955	4
476	20230713	112100	217798745	2955	2955	2955	2955	0
477	20230713	112000	217798745	2955	2955	2955	2955	0
478	20230713	111900	217798745	2955	2955	2955	2955	0
479	20230713	111800	217798745	2955	2955	2955	2955	0
480	20230713	111700	217798745	2955	2955	2955	2955	0
481	20230713	111600	217798745	2955	2955	2955	2955	0
482	20230713	111500	217798745	2955	2955	2955	2955	0
483	20230713	111400	217798745	2955	2955	2955	2955	0
484	20230713	111300	217798745	2955	2955	2955	2955	0
485	20230713	111200	217798745	2955	2955	2955	2955	0
486	20230713	111100	217798745	2955	2955	2955	2955	888
487	20230713	111000	215174705	2955	2955	2955	2955	1074
488	20230713	110900	212001035	2955	2955	2955	2955	0
489	20230713	110800	212001035	2955	2955	2955	2955	1038
490	20230713	110700	208933745	2955	2955	2955	2955	0
491	20230713	110600	208933745	2955	2955	2955	2955	2
492	20230713	110500	208927835	2945	2945	2945	2945	0
493	20230713	110400	208927835	2945	2945	2945	2945	0
494	20230713	110300	208927835	2945	2945	2945	2945	0
495	20230713	110200	208927835	2945	2945	2945	2945	73
496	20230713	110100	208712850	2950	2950	2950	2950	1428
497	20230713	110000	204500250	2950	2950	2950	2950	0
498	20230713	105900	204500250	2950	2950	2950	2950	0
499	20230713	105800	204500250	2950	2950	2950	2950	0
500	20230713	105700	204500250	2950	2950	2950	2950	0
501	20230713	105600	204500250	2950	2950	2950	2950	0
502	20230713	105500	204500250	2950	2950	2950	2950	1000
503	20230713	105400	201550250	2950	2950	2950	2950	0
504	20230713	105300	201550250	2950	2950	2950	2950	0
505	20230713	105200	201550250	2950	2950	2950	2950	0
506	20230713	105100	201550250	2950	2950	2950	2950	0
507	20230713	105000	201550250	2950	2950	2950	2950	0
508	20230713	104900	201550250	2950	2950	2950	2950	0
509	20230713	104800	201550250	2950	2950	2950	2950	0
510	20230713	104700	201550250	2950	2950	2950	2950	0
511	20230713	104600	201550250	2950	2950	2950	2950	377
512	20230713	104500	200438100	2955	2955	2955	2955	0
513	20230713	104400	200438100	2955	2955	2955	2955	0
514	20230713	104300	200438100	2955	2955	2955	2955	0
515	20230713	104200	200438100	2955	2955	2955	2955	193
516	20230713	104100	199867785	2960	2960	2960	2955	107
517	20230713	104000	199551095	2955	2955	2955	2955	0
518	20230713	103900	199551095	2955	2955	2955	2955	0
519	20230713	103800	199551095	2955	2955	2955	2955	0
520	20230713	103700	199551095	2955	2955	2955	2955	0
521	20230713	103600	199551095	2955	2955	2955	2955	0
522	20230713	103500	199551095	2955	2955	2955	2955	0
523	20230713	103400	199551095	2955	2955	2955	2955	25
524	20230713	103300	199477220	2955	2955	2955	2955	0
525	20230713	103200	199477220	2955	2955	2955	2955	76
526	20230713	103100	199252640	2955	2955	2955	2955	0
527	20230713	103000	199252640	2955	2955	2955	2955	0
528	20230713	102900	199252640	2955	2955	2955	2955	1
529	20230713	102800	199249685	2955	2955	2955	2955	0
530	20230713	102700	199249685	2955	2955	2955	2955	0
531	20230713	102600	199249685	2955	2955	2955	2955	0
532	20230713	102500	199249685	2955	2955	2955	2955	0
533	20230713	102400	199249685	2955	2955	2955	2955	0
534	20230713	102300	199249685	2955	2955	2955	2955	46
535	20230713	102200	199113755	2955	2955	2955	2955	33
536	20230713	102100	199016240	2955	2955	2955	2955	94
537	20230713	102000	198738470	2955	2955	2955	2955	1183
538	20230713	101900	195242705	2955	2955	2955	2955	1
539	20230713	101800	195239750	2950	2950	2950	2950	0
540	20230713	101700	195239750	2950	2950	2950	2950	0
541	20230713	101600	195239750	2950	2950	2950	2950	0
542	20230713	101500	195239750	2950	2950	2950	2950	0
543	20230713	101400	195239750	2950	2950	2950	2950	0
544	20230713	101300	195239750	2950	2950	2950	2950	0
545	20230713	101200	195239750	2950	2950	2950	2950	0
546	20230713	101100	195239750	2950	2950	2950	2950	2269
547	20230713	101000	188546200	2940	2940	2940	2940	0
548	20230713	100900	188546200	2940	2940	2940	2940	0
549	20230713	100800	188546200	2940	2940	2940	2940	0
550	20230713	100700	188546200	2940	2940	2940	2940	0
551	20230713	100600	188546200	2940	2940	2940	2940	0
552	20230713	100500	188546200	2940	2940	2940	2940	0
553	20230713	100400	188546200	2940	2940	2940	2940	0
554	20230713	100300	188546200	2940	2940	2940	2940	0
555	20230713	100200	188546200	2940	2940	2940	2940	0
556	20230713	100100	188546200	2940	2940	2940	2940	0
557	20230713	100000	188546200	2940	2940	2940	2940	0
558	20230713	095900	188546200	2940	2940	2940	2940	0
559	20230713	095800	188546200	2940	2940	2940	2940	0
560	20230713	095700	188546200	2940	2940	2940	2940	0
561	20230713	095600	188546200	2940	2940	2940	2940	140
562	20230713	095500	188134600	2960	2960	2960	2960	0
563	20230713	095400	188134600	2960	2960	2960	2960	0
564	20230713	095300	188134600	2960	2960	2960	2960	0
565	20230713	095200	188134600	2960	2960	2960	2960	100
566	20230713	095100	187838600	2940	2940	2940	2940	0
567	20230713	095000	187838600	2940	2945	2945	2940	1000
568	20230713	094900	184896015	2950	2950	2950	2950	300
569	20230713	094800	184011015	2950	2950	2950	2950	0
570	20230713	094700	184011015	2950	2950	2950	2950	1340
571	20230713	094600	180058015	2960	2960	2960	2960	257
572	20230713	094500	179297295	2960	2970	2970	2960	1397
573	20230713	094400	175157300	2970	2970	2970	2970	0
574	20230713	094300	175157300	2970	2975	2975	2970	881
575	20230713	094200	172539825	2975	2975	2975	2975	100
576	20230713	094100	172242325	2975	2975	2975	2975	919
577	20230713	094000	169508300	2975	2975	2975	2975	0
578	20230713	093900	169508300	2975	2975	2975	2975	0
579	20230713	093800	169508300	2975	2975	2975	2975	64
580	20230713	093700	169317900	2975	2975	2975	2975	5
581	20230713	093600	169303025	2975	2970	2975	2970	613
582	20230713	093500	167480135	2970	2970	2970	2970	96
583	20230713	093400	167195015	2970	2970	2970	2970	20
584	20230713	093300	167135615	2975	2975	2975	2975	0
585	20230713	093200	167135615	2975	2975	2975	2975	1
586	20230713	093100	167132640	2975	2975	2975	2975	2
587	20230713	093000	167126690	2975	2980	2980	2975	355
588	20230713	092900	166069790	2980	2980	2980	2980	1151
589	20230713	092800	162639810	2980	2980	2980	2980	150
590	20230713	092700	162192810	2990	2990	2990	2990	1781
591	20230713	092600	156867620	2990	2995	2995	2990	1300
592	20230713	092500	152975620	2995	2995	2995	2995	579
593	20230713	092400	151241515	2990	2980	2990	2980	5827
594	20230713	092300	133856025	2980	2975	2980	2975	400
595	20230713	092200	132664040	2980	2980	2980	2980	0
596	20230713	092100	132664040	2980	2960	2980	2960	8254
597	20230713	092000	108148115	2960	2960	2960	2960	21
598	20230713	091900	108085955	2960	2955	2960	2940	8215
599	20230713	091800	83895500	2960	2960	2960	2960	154
600	20230713	091700	83439660	2960	2960	2960	2960	281
601	20230713	091600	82607900	2965	2965	2965	2965	0
602	20230713	091500	82607900	2965	2965	2965	2965	101
603	20230713	091400	82308435	2970	2970	2970	2965	22
604	20230713	091300	82243170	2970	2970	2970	2970	242
605	20230713	091200	81524430	2970	2970	2970	2970	408
606	20230713	091100	80312670	2970	2960	2975	2955	1362
607	20230713	091000	76273470	2960	2960	2965	2950	14127
608	20230713	090900	34456225	2960	2940	2960	2940	1045
609	20230713	090800	31370005	2940	2940	2940	2940	550
610	20230713	090700	29753005	2940	2940	2945	2940	130
611	20230713	090600	29370725	2940	2935	2950	2935	5403
612	20230713	090500	13487980	2935	2935	2935	2935	13
613	20230713	090400	13449825	2935	2940	2940	2935	998
614	20230713	090300	10518955	2935	2940	2940	2935	811
615	20230713	090200	8138660	2940	2940	2940	2940	514
616	20230713	090100	6627500	2945	2945	2945	2945	2
617	20230713	090000	6621610	2945	2935	2945	2935	2256