KissMeData/138070/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	200700	649304680	2930	2930	2930	2930	8617
3	20230712	200600	649304680	2930	2930	2930	2930	0
4	20230712	200500	649304680	2930	2930	2930	2930	0
5	20230712	200400	649304680	2930	2930	2930	2930	0
6	20230712	200300	649304680	2930	2930	2930	2930	0
7	20230712	200200	649304680	2930	2930	2930	2930	0
8	20230712	200100	649304680	2930	2930	2930	2930	0
9	20230712	200000	649304680	2930	2930	2930	2930	0
10	20230712	195900	649304680	2930	2930	2930	2930	0
11	20230712	195800	649304680	2930	2930	2930	2930	0
12	20230712	195700	649304680	2930	2930	2930	2930	0
13	20230712	195600	649304680	2930	2930	2930	2930	0
14	20230712	195500	649304680	2930	2930	2930	2930	0
15	20230712	195400	649304680	2930	2930	2930	2930	0
16	20230712	195300	649304680	2930	2930	2930	2930	0
17	20230712	195200	649304680	2930	2930	2930	2930	0
18	20230712	195100	649304680	2930	2930	2930	2930	0
19	20230712	195000	649304680	2930	2930	2930	2930	0
20	20230712	194900	649304680	2930	2930	2930	2930	0
21	20230712	194800	649304680	2930	2930	2930	2930	0
22	20230712	194700	649304680	2930	2930	2930	2930	0
23	20230712	194600	649304680	2930	2930	2930	2930	0
24	20230712	194500	649304680	2930	2930	2930	2930	0
25	20230712	194400	649304680	2930	2930	2930	2930	0
26	20230712	194300	649304680	2930	2930	2930	2930	0
27	20230712	194200	649304680	2930	2930	2930	2930	0
28	20230712	194100	649304680	2930	2930	2930	2930	0
29	20230712	194000	649304680	2930	2930	2930	2930	0
30	20230712	193900	649304680	2930	2930	2930	2930	0
31	20230712	193800	649304680	2930	2930	2930	2930	0
32	20230712	193700	649304680	2930	2930	2930	2930	8617
33	20230712	193600	649304680	2930	2930	2930	2930	0
34	20230712	193500	649304680	2930	2930	2930	2930	0
35	20230712	193400	649304680	2930	2930	2930	2930	0
36	20230712	193300	649304680	2930	2930	2930	2930	0
37	20230712	193200	649304680	2930	2930	2930	2930	0
38	20230712	193100	649304680	2930	2930	2930	2930	0
39	20230712	193000	649304680	2930	2930	2930	2930	0
40	20230712	192900	649304680	2930	2930	2930	2930	0
41	20230712	192800	649304680	2930	2930	2930	2930	0
42	20230712	192700	649304680	2930	2930	2930	2930	0
43	20230712	192600	649304680	2930	2930	2930	2930	0
44	20230712	192500	649304680	2930	2930	2930	2930	0
45	20230712	192400	649304680	2930	2930	2930	2930	0
46	20230712	192300	649304680	2930	2930	2930	2930	0
47	20230712	192200	649304680	2930	2930	2930	2930	0
48	20230712	192100	649304680	2930	2930	2930	2930	0
49	20230712	192000	649304680	2930	2930	2930	2930	0
50	20230712	191900	649304680	2930	2930	2930	2930	0
51	20230712	191800	649304680	2930	2930	2930	2930	0
52	20230712	191700	649304680	2930	2930	2930	2930	0
53	20230712	191600	649304680	2930	2930	2930	2930	0
54	20230712	191500	649304680	2930	2930	2930	2930	0
55	20230712	191400	649304680	2930	2930	2930	2930	0
56	20230712	191300	649304680	2930	2930	2930	2930	0
57	20230712	191200	649304680	2930	2930	2930	2930	0
58	20230712	191100	649304680	2930	2930	2930	2930	0
59	20230712	191000	649304680	2930	2930	2930	2930	0
60	20230712	190900	649304680	2930	2930	2930	2930	0
61	20230712	190800	649304680	2930	2930	2930	2930	0
62	20230712	190700	649304680	2930	2930	2930	2930	8617
63	20230712	190600	649304680	2930	2930	2930	2930	0
64	20230712	190500	649304680	2930	2930	2930	2930	0
65	20230712	190400	649304680	2930	2930	2930	2930	0
66	20230712	190300	649304680	2930	2930	2930	2930	0
67	20230712	190200	649304680	2930	2930	2930	2930	0
68	20230712	190100	649304680	2930	2930	2930	2930	0
69	20230712	190000	649304680	2930	2930	2930	2930	0
70	20230712	185900	649304680	2930	2930	2930	2930	0
71	20230712	185800	649304680	2930	2930	2930	2930	0
72	20230712	185700	649304680	2930	2930	2930	2930	0
73	20230712	185600	649304680	2930	2930	2930	2930	0
74	20230712	185500	649304680	2930	2930	2930	2930	0
75	20230712	185400	649304680	2930	2930	2930	2930	0
76	20230712	185300	649304680	2930	2930	2930	2930	0
77	20230712	185200	649304680	2930	2930	2930	2930	0
78	20230712	185100	649304680	2930	2930	2930	2930	0
79	20230712	185000	649304680	2930	2930	2930	2930	0
80	20230712	184900	649304680	2930	2930	2930	2930	0
81	20230712	184800	649304680	2930	2930	2930	2930	0
82	20230712	184700	649304680	2930	2930	2930	2930	0
83	20230712	184600	649304680	2930	2930	2930	2930	0
84	20230712	184500	649304680	2930	2930	2930	2930	0
85	20230712	184400	649304680	2930	2930	2930	2930	0
86	20230712	184300	649304680	2930	2930	2930	2930	0
87	20230712	184200	649304680	2930	2930	2930	2930	0
88	20230712	184100	649304680	2930	2930	2930	2930	0
89	20230712	184000	649304680	2930	2930	2930	2930	0
90	20230712	183900	649304680	2930	2930	2930	2930	0
91	20230712	183800	649304680	2930	2930	2930	2930	0
92	20230712	183700	649304680	2930	2930	2930	2930	8617
93	20230712	183600	649304680	2930	2930	2930	2930	0
94	20230712	183500	649304680	2930	2930	2930	2930	0
95	20230712	183400	649304680	2930	2930	2930	2930	0
96	20230712	183300	649304680	2930	2930	2930	2930	0
97	20230712	183200	649304680	2930	2930	2930	2930	0
98	20230712	183100	649304680	2930	2930	2930	2930	0
99	20230712	183000	649304680	2930	2930	2930	2930	0
100	20230712	182900	649304680	2930	2930	2930	2930	0
101	20230712	182800	649304680	2930	2930	2930	2930	0
102	20230712	182700	649304680	2930	2930	2930	2930	0
103	20230712	182600	649304680	2930	2930	2930	2930	0
104	20230712	182500	649304680	2930	2930	2930	2930	0
105	20230712	182400	649304680	2930	2930	2930	2930	0
106	20230712	182300	649304680	2930	2930	2930	2930	0
107	20230712	182200	649304680	2930	2930	2930	2930	0
108	20230712	182100	649304680	2930	2930	2930	2930	0
109	20230712	182000	649304680	2930	2930	2930	2930	0
110	20230712	181900	649304680	2930	2930	2930	2930	0
111	20230712	181800	649304680	2930	2930	2930	2930	0
112	20230712	181700	649304680	2930	2930	2930	2930	0
113	20230712	181600	649304680	2930	2930	2930	2930	0
114	20230712	181500	649304680	2930	2930	2930	2930	0
115	20230712	181400	649304680	2930	2930	2930	2930	0
116	20230712	181300	649304680	2930	2930	2930	2930	0
117	20230712	181200	649304680	2930	2930	2930	2930	0
118	20230712	181100	649304680	2930	2930	2930	2930	0
119	20230712	181000	649304680	2930	2930	2930	2930	0
120	20230712	180900	649304680	2930	2930	2930	2930	0
121	20230712	180800	649304680	2930	2930	2930	2930	0
122	20230712	180700	649304680	2930	2930	2930	2930	8617
123	20230712	180600	649304680	2930	2930	2930	2930	0
124	20230712	180500	649304680	2930	2930	2930	2930	0
125	20230712	180400	649304680	2930	2930	2930	2930	0
126	20230712	180300	649304680	2930	2930	2930	2930	0
127	20230712	180200	649304680	2930	2930	2930	2930	0
128	20230712	180100	649304680	2930	2930	2930	2930	0
129	20230712	180000	649304680	2930	2930	2930	2930	0
130	20230712	175900	649304680	2930	2930	2930	2930	0
131	20230712	175800	649304680	2930	2930	2930	2930	0
132	20230712	175700	649304680	2930	2930	2930	2930	0
133	20230712	175600	649304680	2930	2930	2930	2930	0
134	20230712	175500	649304680	2930	2930	2930	2930	0
135	20230712	175400	649304680	2930	2930	2930	2930	0
136	20230712	175300	649304680	2930	2930	2930	2930	0
137	20230712	175200	649304680	2930	2930	2930	2930	0
138	20230712	175100	649304680	2930	2930	2930	2930	0
139	20230712	175000	649304680	2930	2930	2930	2930	0
140	20230712	174900	649304680	2930	2930	2930	2930	0
141	20230712	174800	649304680	2930	2930	2930	2930	0
142	20230712	174700	649304680	2930	2930	2930	2930	0
143	20230712	174600	649304680	2930	2930	2930	2930	0
144	20230712	174500	649304680	2930	2930	2930	2930	0
145	20230712	174400	649304680	2930	2930	2930	2930	0
146	20230712	174300	649304680	2930	2930	2930	2930	0
147	20230712	174200	649304680	2930	2930	2930	2930	0
148	20230712	174100	649304680	2930	2930	2930	2930	0
149	20230712	174000	649304680	2930	2930	2930	2930	0
150	20230712	173900	649304680	2930	2930	2930	2930	0
151	20230712	173800	649304680	2930	2930	2930	2930	0
152	20230712	173700	649304680	2930	2930	2930	2930	8617
153	20230712	173600	649304680	2930	2930	2930	2930	0
154	20230712	173500	649304680	2930	2930	2930	2930	0
155	20230712	173400	649304680	2930	2930	2930	2930	0
156	20230712	173300	649304680	2930	2930	2930	2930	0
157	20230712	173200	649304680	2930	2930	2930	2930	0
158	20230712	173100	649304680	2930	2930	2930	2930	0
159	20230712	173000	649304680	2930	2930	2930	2930	0
160	20230712	172900	649304680	2930	2930	2930	2930	0
161	20230712	172800	649304680	2930	2930	2930	2930	0
162	20230712	172700	649304680	2930	2930	2930	2930	0
163	20230712	172600	649304680	2930	2930	2930	2930	0
164	20230712	172500	649304680	2930	2930	2930	2930	0
165	20230712	172400	649304680	2930	2930	2930	2930	0
166	20230712	172300	649304680	2930	2930	2930	2930	0
167	20230712	172200	649304680	2930	2930	2930	2930	0
168	20230712	172100	649304680	2930	2930	2930	2930	0
169	20230712	172000	649304680	2930	2930	2930	2930	0
170	20230712	171900	649304680	2930	2930	2930	2930	0
171	20230712	171800	649304680	2930	2930	2930	2930	0
172	20230712	171700	649304680	2930	2930	2930	2930	0
173	20230712	171600	649304680	2930	2930	2930	2930	0
174	20230712	171500	649304680	2930	2930	2930	2930	0
175	20230712	171400	649304680	2930	2930	2930	2930	0
176	20230712	171300	649304680	2930	2930	2930	2930	0
177	20230712	171200	649304680	2930	2930	2930	2930	0
178	20230712	171100	649304680	2930	2930	2930	2930	0
179	20230712	171000	649304680	2930	2930	2930	2930	0
180	20230712	170900	649304680	2930	2930	2930	2930	0
181	20230712	170800	649304680	2930	2930	2930	2930	0
182	20230712	170700	649304680	2930	2930	2930	2930	8617
183	20230712	170600	649304680	2930	2930	2930	2930	0
184	20230712	170500	649304680	2930	2930	2930	2930	0
185	20230712	170400	649304680	2930	2930	2930	2930	0
186	20230712	170300	649304680	2930	2930	2930	2930	0
187	20230712	170200	649304680	2930	2930	2930	2930	0
188	20230712	170100	649304680	2930	2930	2930	2930	0
189	20230712	170000	649304680	2930	2930	2930	2930	0
190	20230712	165900	649304680	2930	2930	2930	2930	0
191	20230712	165800	649304680	2930	2930	2930	2930	0
192	20230712	165700	649304680	2930	2930	2930	2930	0
193	20230712	165600	649304680	2930	2930	2930	2930	0
194	20230712	165500	649304680	2930	2930	2930	2930	0
195	20230712	165400	649304680	2930	2930	2930	2930	0
196	20230712	165300	649304680	2930	2930	2930	2930	0
197	20230712	165200	649304680	2930	2930	2930	2930	0
198	20230712	165100	649304680	2930	2930	2930	2930	0
199	20230712	165000	649304680	2930	2930	2930	2930	0
200	20230712	164900	649304680	2930	2930	2930	2930	0
201	20230712	164800	649304680	2930	2930	2930	2930	0
202	20230712	164700	649304680	2930	2930	2930	2930	0
203	20230712	164600	649304680	2930	2930	2930	2930	0
204	20230712	164500	649304680	2930	2930	2930	2930	0
205	20230712	164400	649304680	2930	2930	2930	2930	0
206	20230712	164300	649304680	2930	2930	2930	2930	0
207	20230712	164200	649304680	2930	2930	2930	2930	0
208	20230712	164100	649304680	2930	2930	2930	2930	0
209	20230712	164000	649304680	2930	2930	2930	2930	0
210	20230712	163900	649304680	2930	2930	2930	2930	0
211	20230712	163800	649304680	2930	2930	2930	2930	0
212	20230712	163700	649304680	2930	2930	2930	2930	8617
213	20230712	163600	649304680	2930	2930	2930	2930	0
214	20230712	163500	649304680	2930	2930	2930	2930	0
215	20230712	163400	649304680	2930	2930	2930	2930	0
216	20230712	163300	649304680	2930	2930	2930	2930	0
217	20230712	163200	649304680	2930	2930	2930	2930	0
218	20230712	163100	649304680	2930	2930	2930	2930	0
219	20230712	163000	649304680	2930	2930	2930	2930	0
220	20230712	162900	649304680	2930	2930	2930	2930	0
221	20230712	162800	649304680	2930	2930	2930	2930	0
222	20230712	162700	649304680	2930	2930	2930	2930	0
223	20230712	162600	649304680	2930	2930	2930	2930	0
224	20230712	162500	649304680	2930	2930	2930	2930	0
225	20230712	162400	649304680	2930	2930	2930	2930	0
226	20230712	162300	649304680	2930	2930	2930	2930	0
227	20230712	162200	649304680	2930	2930	2930	2930	0
228	20230712	162100	649304680	2930	2930	2930	2930	0
229	20230712	162000	649304680	2930	2930	2930	2930	0
230	20230712	161900	649304680	2930	2930	2930	2930	0
231	20230712	161800	649304680	2930	2930	2930	2930	0
232	20230712	161700	649304680	2930	2930	2930	2930	0
233	20230712	161600	649304680	2930	2930	2930	2930	0
234	20230712	161500	649304680	2930	2930	2930	2930	0
235	20230712	161400	649304680	2930	2930	2930	2930	0
236	20230712	161300	649304680	2930	2930	2930	2930	0
237	20230712	161200	649304680	2930	2930	2930	2930	0
238	20230712	161100	649304680	2930	2930	2930	2930	0
239	20230712	161000	649304680	2930	2930	2930	2930	0
240	20230712	160900	649304680	2930	2930	2930	2930	0
241	20230712	160800	649304680	2930	2930	2930	2930	0
242	20230712	160700	649304680	2930	2930	2930	2930	8617
243	20230712	160600	649304680	2930	2930	2930	2930	0
244	20230712	160500	649304680	2930	2930	2930	2930	0
245	20230712	160400	649304680	2930	2930	2930	2930	0
246	20230712	160300	649304680	2930	2930	2930	2930	0
247	20230712	160200	649304680	2930	2930	2930	2930	0
248	20230712	160100	649304680	2930	2930	2930	2930	0
249	20230712	160000	649304680	2930	2930	2930	2930	0
250	20230712	155900	649304680	2930	2930	2930	2930	0
251	20230712	155800	649304680	2930	2930	2930	2930	0
252	20230712	155700	649304680	2930	2930	2930	2930	0
253	20230712	155600	649304680	2930	2930	2930	2930	0
254	20230712	155500	649304680	2930	2930	2930	2930	0
255	20230712	155400	649304680	2930	2930	2930	2930	0
256	20230712	155300	649304680	2930	2930	2930	2930	0
257	20230712	155200	649304680	2930	2930	2930	2930	0
258	20230712	155100	649304680	2930	2930	2930	2930	0
259	20230712	155000	649304680	2930	2930	2930	2930	0
260	20230712	154900	649304680	2930	2930	2930	2930	0
261	20230712	154800	649304680	2930	2930	2930	2930	0
262	20230712	154700	649304680	2930	2930	2930	2930	0
263	20230712	154600	649304680	2930	2930	2930	2930	0
264	20230712	154500	649304680	2930	2930	2930	2930	0
265	20230712	154400	649304680	2930	2930	2930	2930	0
266	20230712	154300	649304680	2930	2930	2930	2930	0
267	20230712	154200	649304680	2930	2930	2930	2930	0
268	20230712	154100	649304680	2930	2930	2930	2930	0
269	20230712	154000	649304680	2930	2930	2930	2930	0
270	20230712	153900	649304680	2930	2930	2930	2930	0
271	20230712	153800	649304680	2930	2930	2930	2930	0
272	20230712	153700	649304680	2930	2930	2930	2930	8617
273	20230712	153600	649304680	2930	2930	2930	2930	0
274	20230712	153500	649304680	2930	2930	2930	2930	0
275	20230712	153400	649304680	2930	2930	2930	2930	0
276	20230712	153300	649304680	2930	2930	2930	2930	0
277	20230712	153200	649304680	2930	2930	2930	2930	0
278	20230712	153100	649304680	2930	2930	2930	2930	0
279	20230712	153000	649304680	2930	2930	2930	2930	8617
280	20230712	152900	624056870	2930	2930	2930	2930	0
281	20230712	152800	624056870	2930	2930	2930	2930	0
282	20230712	152700	624056870	2930	2930	2930	2930	0
283	20230712	152600	624056870	2930	2930	2930	2930	0
284	20230712	152500	624056870	2930	2930	2930	2930	0
285	20230712	152400	624056870	2930	2930	2930	2930	0
286	20230712	152300	624056870	2930	2930	2930	2930	0
287	20230712	152200	624056870	2930	2930	2930	2930	0
288	20230712	152100	624056870	2930	2930	2930	2930	0
289	20230712	152000	624056870	2930	2930	2930	2930	0
290	20230712	151900	624056870	2930	2925	2930	2925	374
291	20230712	151800	622962735	2925	2925	2925	2920	557
292	20230712	151700	621333685	2925	2925	2925	2925	0
293	20230712	151600	621333685	2925	2925	2925	2925	1
294	20230712	151500	621330760	2920	2920	2920	2920	110
295	20230712	151400	621009560	2920	2920	2920	2920	0
296	20230712	151300	621009560	2920	2920	2920	2920	72
297	20230712	151200	620799320	2915	2915	2915	2915	150
298	20230712	151100	620362070	2915	2920	2920	2915	3524
299	20230712	151000	610072130	2920	2915	2920	2915	1200
300	20230712	150900	606571690	2915	2915	2915	2915	85
301	20230712	150800	606323915	2915	2910	2915	2910	101
302	20230712	150700	606030000	2910	2910	2910	2910	0
303	20230712	150600	606030000	2910	2915	2915	2910	451
304	20230712	150500	604717565	2915	2910	2915	2910	596
305	20230712	150400	602982705	2905	2905	2905	2905	100
306	20230712	150300	602692205	2910	2910	2910	2910	0
307	20230712	150200	602692205	2910	2910	2910	2910	0
308	20230712	150100	602692205	2910	2910	2910	2910	0
309	20230712	150000	602692205	2910	2910	2910	2910	0
310	20230712	145900	602692205	2910	2910	2910	2910	17
311	20230712	145800	602642735	2905	2905	2905	2905	627
312	20230712	145700	600821300	2905	2905	2905	2905	1
313	20230712	145600	600818395	2910	2910	2910	2910	2
314	20230712	145500	600812575	2905	2905	2905	2905	36
315	20230712	145400	600707995	2905	2905	2905	2905	200
316	20230712	145300	600126995	2910	2905	2910	2905	101
317	20230712	145200	599833585	2905	2905	2905	2905	0
318	20230712	145100	599833585	2905	2900	2905	2900	946
319	20230712	145000	597090180	2900	2900	2900	2900	360
320	20230712	144900	596046180	2895	2905	2905	2895	3849
321	20230712	144800	584887260	2905	2905	2905	2905	20
322	20230712	144700	584829160	2905	2905	2905	2905	0
323	20230712	144600	584829160	2905	2905	2905	2905	111
324	20230712	144500	584506705	2905	2905	2910	2905	530
325	20230712	144400	582967050	2910	2910	2910	2910	0
326	20230712	144300	582967050	2910	2910	2915	2910	1570
327	20230712	144200	578398345	2910	2910	2915	2910	49
328	20230712	144100	578255745	2910	2905	2910	2905	600
329	20230712	144000	576510415	2910	2910	2910	2910	1
330	20230712	143900	576507505	2905	2905	2905	2905	487
331	20230712	143800	575092770	2905	2905	2905	2905	1
332	20230712	143700	575089865	2900	2900	2905	2900	15
333	20230712	143600	575046360	2900	2900	2900	2895	617
334	20230712	143500	573257100	2895	2895	2900	2895	26
335	20230712	143400	573181825	2895	2900	2900	2895	112
336	20230712	143300	572857080	2895	2895	2895	2895	1
337	20230712	143200	572854185	2900	2900	2900	2900	1725
338	20230712	143100	567851685	2900	2900	2900	2900	78
339	20230712	143000	567625485	2900	2895	2900	2895	24
340	20230712	142900	567555915	2895	2895	2895	2895	0
341	20230712	142800	567555915	2895	2895	2895	2895	298
342	20230712	142700	566693205	2900	2900	2900	2900	0
343	20230712	142600	566693205	2900	2900	2900	2900	0
344	20230712	142500	566693205	2900	2900	2900	2900	350
345	20230712	142400	565678205	2895	2895	2895	2895	1
346	20230712	142300	565675310	2895	2900	2900	2895	547
347	20230712	142200	564089410	2900	2905	2905	2900	288
348	20230712	142100	563253175	2910	2900	2910	2900	252
349	20230712	142000	562521455	2900	2900	2900	2900	0
350	20230712	141900	562521455	2900	2900	2900	2900	117
351	20230712	141800	562182155	2900	2900	2900	2900	1
352	20230712	141700	562179255	2900	2900	2900	2900	183
353	20230712	141600	561648555	2900	2900	2900	2900	1749
354	20230712	141500	556576455	2905	2905	2905	2905	0
355	20230712	141400	556576455	2905	2905	2905	2905	6
356	20230712	141300	556559025	2905	2905	2905	2905	380
357	20230712	141200	555455125	2900	2900	2900	2900	0
358	20230712	141100	555455125	2900	2900	2900	2900	200
359	20230712	141000	554875125	2900	2910	2910	2900	1460
360	20230712	140900	550638525	2915	2910	2915	2910	271
361	20230712	140800	549849405	2910	2900	2910	2900	601
362	20230712	140700	548106495	2910	2910	2910	2910	0
363	20230712	140600	548106495	2910	2905	2910	2905	1118
364	20230712	140500	544858700	2905	2905	2905	2905	0
365	20230712	140400	544858700	2905	2905	2905	2905	7
366	20230712	140300	544838365	2905	2905	2905	2905	7
367	20230712	140200	544818030	2910	2910	2910	2910	200
368	20230712	140100	544236030	2910	2910	2910	2910	4
369	20230712	140000	544224390	2910	2910	2910	2910	11
370	20230712	135900	544192380	2905	2905	2905	2905	3
371	20230712	135800	544183665	2900	2900	2900	2900	0
372	20230712	135700	544183665	2900	2900	2900	2900	100
373	20230712	135600	543893665	2910	2900	2910	2900	6
374	20230712	135500	543876255	2900	2900	2900	2900	0
375	20230712	135400	543876255	2900	2905	2905	2900	509
376	20230712	135300	542398310	2910	2910	2910	2910	0
377	20230712	135200	542398310	2910	2910	2910	2910	0
378	20230712	135100	542398310	2910	2910	2910	2910	50
379	20230712	135000	542252810	2910	2910	2910	2910	0
380	20230712	134900	542252810	2910	2910	2910	2910	680
381	20230712	134800	540274010	2910	2910	2910	2910	250
382	20230712	134700	539546510	2910	2910	2910	2910	0
383	20230712	134600	539546510	2910	2910	2910	2910	0
384	20230712	134500	539546510	2910	2905	2910	2905	257
385	20230712	134400	538799920	2900	2900	2900	2900	10
386	20230712	134300	538770920	2905	2905	2905	2905	0
387	20230712	134200	538770920	2905	2905	2905	2905	0
388	20230712	134100	538770920	2905	2905	2905	2905	0
389	20230712	134000	538770920	2905	2905	2905	2905	1
390	20230712	133900	538768015	2900	2900	2900	2900	17
391	20230712	133800	538718715	2900	2900	2900	2900	38
392	20230712	133700	538608515	2900	2900	2900	2900	448
393	20230712	133600	537309315	2895	2895	2895	2895	166
394	20230712	133500	536828745	2895	2895	2895	2895	1737
395	20230712	133400	531800130	2895	2895	2895	2895	0
396	20230712	133300	531800130	2895	2895	2895	2895	0
397	20230712	133200	531800130	2895	2895	2895	2895	666
398	20230712	133100	529872060	2900	2900	2900	2900	50
399	20230712	133000	529727060	2900	2900	2900	2900	341
400	20230712	132900	528738160	2900	2900	2900	2900	3
401	20230712	132800	528729460	2905	2905	2905	2905	1
402	20230712	132700	528726555	2905	2905	2905	2905	3
403	20230712	132600	528717840	2900	2900	2900	2900	1528
404	20230712	132500	524286640	2900	2895	2900	2895	17
405	20230712	132400	524237375	2895	2895	2895	2895	600
406	20230712	132300	522500375	2895	2895	2895	2895	0
407	20230712	132200	522500375	2895	2895	2895	2895	242
408	20230712	132100	521799785	2900	2900	2900	2900	10
409	20230712	132000	521770785	2900	2900	2900	2900	2
410	20230712	131900	521764985	2900	2895	2900	2895	7
411	20230712	131800	521744710	2900	2900	2900	2900	0
412	20230712	131700	521744710	2900	2900	2900	2900	0
413	20230712	131600	521744710	2900	2900	2900	2900	0
414	20230712	131500	521744710	2900	2900	2900	2900	100
415	20230712	131400	521454710	2900	2895	2900	2895	4573
416	20230712	131300	508213255	2895	2895	2895	2895	43
417	20230712	131200	508088770	2895	2900	2900	2895	877
418	20230712	131100	505547470	2900	2900	2900	2895	323
419	20230712	131000	504611215	2900	2900	2900	2900	58
420	20230712	130900	504443015	2900	2895	2900	2895	440
421	20230712	130800	503167345	2900	2900	2900	2900	261
422	20230712	130700	502410445	2900	2900	2900	2900	1539
423	20230712	130600	497947345	2900	2900	2900	2900	10
424	20230712	130500	497918345	2900	2900	2900	2900	0
425	20230712	130400	497918345	2900	2900	2900	2900	0
426	20230712	130300	497918345	2900	2905	2905	2900	4414
427	20230712	130200	485116385	2905	2900	2905	2900	281
428	20230712	130100	484301480	2900	2900	2900	2900	400
429	20230712	130000	483141480	2900	2900	2900	2900	521
430	20230712	125900	481630580	2900	2900	2900	2900	1664
431	20230712	125800	476804980	2905	2905	2905	2905	15
432	20230712	125700	476761405	2905	2905	2905	2905	100
433	20230712	125600	476470905	2905	2905	2905	2905	416
434	20230712	125500	475262425	2905	2905	2905	2905	0
435	20230712	125400	475262425	2905	2905	2905	2905	1
436	20230712	125300	475259520	2905	2905	2905	2905	0
437	20230712	125200	475259520	2905	2905	2905	2905	99
438	20230712	125100	474971925	2905	2900	2905	2900	351
439	20230712	125000	473952525	2900	2900	2900	2900	99
440	20230712	124900	473665425	2905	2910	2910	2905	199
441	20230712	124800	473087280	2900	2900	2900	2900	2
442	20230712	124700	473081480	2900	2900	2900	2900	0
443	20230712	124600	473081480	2900	2905	2905	2900	2949
444	20230712	124500	464528755	2910	2905	2910	2905	261
445	20230712	124400	463769745	2905	2905	2905	2905	0
446	20230712	124300	463769745	2905	2905	2905	2905	0
447	20230712	124200	463769745	2905	2905	2905	2905	100
448	20230712	124100	463479245	2905	2905	2905	2900	4400
449	20230712	124000	450716700	2900	2905	2905	2900	885
450	20230712	123900	448149080	2905	2910	2925	2905	2603
451	20230712	123800	440581890	2910	2910	2915	2910	391
452	20230712	123700	439444065	2910	2910	2910	2910	15
453	20230712	123600	439400415	2925	2925	2925	2925	0
454	20230712	123500	439400415	2925	2925	2925	2925	0
455	20230712	123400	439400415	2925	2925	2925	2925	0
456	20230712	123300	439400415	2925	2925	2925	2925	0
457	20230712	123200	439400415	2925	2925	2925	2925	0
458	20230712	123100	439400415	2925	2925	2925	2925	0
459	20230712	123000	439400415	2925	2920	2925	2920	300
460	20230712	122900	438522925	2925	2925	2925	2925	0
461	20230712	122800	438522925	2925	2925	2925	2925	0
462	20230712	122700	438522925	2925	2925	2925	2925	0
463	20230712	122600	438522925	2925	2925	2925	2925	0
464	20230712	122500	438522925	2925	2925	2925	2925	0
465	20230712	122400	438522925	2925	2925	2925	2925	500
466	20230712	122300	437060425	2925	2925	2925	2925	0
467	20230712	122200	437060425	2925	2925	2925	2925	0
468	20230712	122100	437060425	2925	2920	2925	2920	5
469	20230712	122000	437045820	2910	2910	2910	2910	371
470	20230712	121900	435966210	2910	2910	2910	2910	183
471	20230712	121800	435433680	2915	2920	2925	2895	10840
472	20230712	121700	403969785	2920	2920	2920	2920	1090
473	20230712	121600	400786985	2925	2925	2925	2925	0
474	20230712	121500	400786985	2925	2925	2925	2925	0
475	20230712	121400	400786985	2925	2925	2925	2925	0
476	20230712	121300	400786985	2925	2925	2925	2925	10
477	20230712	121200	400757735	2925	2925	2925	2925	6
478	20230712	121100	400740185	2920	2930	2930	2920	1728
479	20230712	121000	395687620	2930	2930	2930	2930	0
480	20230712	120900	395687620	2930	2930	2930	2930	0
481	20230712	120800	395687620	2930	2930	2930	2930	22
482	20230712	120700	395623160	2935	2935	2935	2935	0
483	20230712	120600	395623160	2935	2935	2935	2935	0
484	20230712	120500	395623160	2935	2935	2935	2935	14
485	20230712	120400	395582070	2935	2935	2935	2935	111
486	20230712	120300	395256285	2940	2940	2940	2940	100
487	20230712	120200	394962285	2940	2940	2940	2940	0
488	20230712	120100	394962285	2940	2940	2940	2940	0
489	20230712	120000	394962285	2940	2940	2940	2940	0
490	20230712	115900	394962285	2940	2940	2940	2940	121
491	20230712	115800	394606545	2940	2940	2940	2940	0
492	20230712	115700	394606545	2940	2940	2940	2940	800
493	20230712	115600	392254545	2935	2925	2935	2925	1071
494	20230712	115500	389117490	2930	2930	2930	2930	0
495	20230712	115400	389117490	2930	2930	2930	2930	493
496	20230712	115300	387673000	2930	2930	2930	2930	0
497	20230712	115200	387673000	2930	2930	2930	2930	0
498	20230712	115100	387673000	2930	2930	2930	2930	1
499	20230712	115000	387670070	2925	2930	2930	2925	424
500	20230712	114900	386429750	2930	2930	2930	2930	0
501	20230712	114800	386429750	2930	2930	2930	2930	0
502	20230712	114700	386429750	2930	2930	2930	2930	3
503	20230712	114600	386420960	2925	2925	2925	2925	400
504	20230712	114500	385250960	2920	2920	2920	2920	0
505	20230712	114400	385250960	2920	2920	2920	2920	0
506	20230712	114300	385250960	2920	2920	2920	2920	0
507	20230712	114200	385250960	2920	2925	2925	2920	1640
508	20230712	114100	380461905	2930	2930	2930	2930	0
509	20230712	114000	380461905	2930	2930	2930	2930	0
510	20230712	113900	380461905	2930	2930	2930	2930	1
511	20230712	113800	380458975	2925	2925	2925	2925	0
512	20230712	113700	380458975	2925	2925	2925	2925	0
513	20230712	113600	380458975	2925	2925	2925	2925	0
514	20230712	113500	380458975	2925	2925	2925	2925	249
515	20230712	113400	379730650	2925	2925	2925	2925	827
516	20230712	113300	377311675	2930	2930	2930	2930	40
517	20230712	113200	377194475	2925	2930	2930	2925	800
518	20230712	113100	374854470	2920	2930	2930	2920	699
519	20230712	113000	372810395	2930	2930	2930	2930	0
520	20230712	112900	372810395	2930	2930	2930	2930	0
521	20230712	112800	372810395	2930	2930	2930	2930	0
522	20230712	112700	372810395	2930	2930	2930	2930	0
523	20230712	112600	372810395	2930	2930	2930	2930	15
524	20230712	112500	372766445	2935	2935	2935	2935	0
525	20230712	112400	372766445	2935	2930	2935	2930	16
526	20230712	112300	372719560	2930	2930	2930	2930	459
527	20230712	112200	371374690	2920	2920	2920	2920	0
528	20230712	112100	371374690	2920	2920	2920	2920	309
529	20230712	112000	370472410	2910	2910	2910	2910	0
530	20230712	111900	370472410	2910	2910	2910	2910	0
531	20230712	111800	370472410	2910	2910	2910	2910	0
532	20230712	111700	370472410	2910	2910	2910	2910	300
533	20230712	111600	369599410	2910	2925	2930	2910	8596
534	20230712	111500	344516445	2925	2925	2925	2925	9
535	20230712	111400	344490120	2930	2930	2930	2930	20
536	20230712	111300	344431520	2920	2930	2930	2920	1409
537	20230712	111200	340305870	2930	2930	2930	2930	10
538	20230712	111100	340276570	2935	2935	2935	2935	0
539	20230712	111000	340276570	2935	2935	2935	2935	0
540	20230712	110900	340276570	2935	2935	2935	2935	76
541	20230712	110800	340053510	2935	2930	2935	2930	2
542	20230712	110700	340047645	2930	2930	2930	2930	0
543	20230712	110600	340047645	2930	2925	2930	2925	1524
544	20230712	110500	335582945	2915	2915	2915	2915	0
545	20230712	110400	335582945	2915	2920	2920	2915	3020
546	20230712	110300	326777245	2925	2925	2925	2925	0
547	20230712	110200	326777245	2925	2925	2925	2925	1
548	20230712	110100	326774320	2925	2925	2925	2925	78
549	20230712	110000	326546170	2925	2925	2925	2925	34
550	20230712	105900	326446720	2915	2925	2925	2915	400
551	20230712	105800	325279720	2925	2920	2925	2915	2477
552	20230712	105700	318045625	2920	2920	2920	2920	387
553	20230712	105600	316915585	2925	2925	2925	2925	0
554	20230712	105500	316915585	2925	2925	2925	2925	0
555	20230712	105400	316915585	2925	2925	2925	2925	0
556	20230712	105300	316915585	2925	2925	2925	2925	31
557	20230712	105200	316824910	2920	2925	2925	2905	5134
558	20230712	105100	301888030	2930	2930	2930	2930	200
559	20230712	105000	301302030	2930	2925	2930	2925	161
560	20230712	104900	300831100	2925	2925	2925	2925	30
561	20230712	104800	300743350	2930	2930	2930	2930	0
562	20230712	104700	300743350	2930	2930	2930	2930	0
563	20230712	104600	300743350	2930	2930	2930	2930	20
564	20230712	104500	300684750	2930	2930	2930	2930	0
565	20230712	104400	300684750	2930	2930	2930	2930	50
566	20230712	104300	300538250	2930	2925	2930	2925	206
567	20230712	104200	299935695	2930	2930	2930	2930	181
568	20230712	104100	299405365	2925	2925	2925	2925	0
569	20230712	104000	299405365	2925	2925	2925	2925	1
570	20230712	103900	299402440	2925	2925	2925	2925	0
571	20230712	103800	299402440	2925	2930	2930	2925	552
572	20230712	103700	297785280	2930	2930	2930	2930	0
573	20230712	103600	297785280	2930	2930	2930	2930	0
574	20230712	103500	297785280	2930	2925	2930	2925	43
575	20230712	103400	297659500	2925	2925	2925	2925	0
576	20230712	103300	297659500	2925	2925	2925	2925	28
577	20230712	103200	297577600	2925	2925	2925	2925	0
578	20230712	103100	297577600	2925	2925	2925	2925	10
579	20230712	103000	297548350	2925	2915	2925	2915	2
580	20230712	102900	297542510	2910	2910	2910	2910	500
581	20230712	102800	296087510	2910	2925	2925	2910	2318
582	20230712	102700	289329620	2925	2925	2925	2925	50
583	20230712	102600	289183370	2925	2925	2925	2925	30
584	20230712	102500	289095620	2925	2925	2925	2925	4
585	20230712	102400	289083920	2925	2925	2925	2925	0
586	20230712	102300	289083920	2925	2925	2925	2925	0
587	20230712	102200	289083920	2925	2925	2925	2925	378
588	20230712	102100	287978270	2925	2925	2925	2925	300
589	20230712	102000	287100770	2925	2925	2925	2925	47
590	20230712	101900	286963295	2925	2925	2925	2925	20
591	20230712	101800	286904795	2925	2925	2925	2925	24
592	20230712	101700	286834595	2925	2920	2925	2920	1186
593	20230712	101600	283366345	2920	2920	2920	2920	0
594	20230712	101500	283366345	2920	2915	2925	2915	1265
595	20230712	101400	279673510	2915	2920	2920	2915	158
596	20230712	101300	279212815	2920	2915	2920	2910	644
597	20230712	101200	277336690	2915	2915	2915	2915	849
598	20230712	101100	274861855	2915	2915	2915	2915	341
599	20230712	101000	273867840	2920	2920	2920	2920	48
600	20230712	100900	273727680	2915	2920	2920	2915	1506
601	20230712	100800	269335565	2920	2920	2920	2920	400
602	20230712	100700	268167565	2920	2920	2920	2920	100
603	20230712	100600	267875565	2920	2920	2920	2920	0
604	20230712	100500	267875565	2920	2920	2920	2920	1
605	20230712	100400	267872645	2915	2920	2920	2915	382
606	20230712	100300	266757365	2920	2915	2920	2915	68
607	20230712	100200	266558975	2915	2915	2915	2915	500
608	20230712	100100	265101475	2915	2915	2915	2915	31
609	20230712	100000	265011110	2920	2920	2920	2920	30
610	20230712	095900	264923510	2920	2915	2920	2915	3430
611	20230712	095800	254910040	2910	2910	2910	2910	461
612	20230712	095700	253568530	2910	2910	2910	2910	57
613	20230712	095600	253402660	2910	2910	2910	2900	6464
614	20230712	095500	234657040	2900	2905	2910	2900	4260
615	20230712	095400	222286675	2910	2910	2910	2910	3114
616	20230712	095300	213224935	2915	2915	2915	2915	52
617	20230712	095200	213073355	2915	2910	2915	2910	257
618	20230712	095100	212325155	2910	2920	2920	2910	1951
619	20230712	095000	206647735	2910	2920	2925	2910	6839
620	20230712	094900	186695250	2930	2930	2930	2930	77
621	20230712	094800	186469640	2935	2930	2935	2930	15
622	20230712	094700	186425665	2930	2930	2930	2930	2600
623	20230712	094600	178807665	2930	2920	2930	2915	3387
624	20230712	094500	168920490	2920	2920	2920	2920	602
625	20230712	094400	167162650	2920	2920	2920	2920	1384
626	20230712	094300	163121370	2920	2920	2920	2920	2299
627	20230712	094200	156408290	2920	2920	2920	2920	34
628	20230712	094100	156309010	2920	2920	2925	2920	2195
629	20230712	094000	149897735	2920	2925	2925	2920	1187
630	20230712	093900	146431685	2925	2925	2925	2925	2544
631	20230712	093800	138990485	2930	2930	2930	2930	1
632	20230712	093700	138987555	2930	2930	2930	2930	1504
633	20230712	093600	134580835	2930	2935	2935	2930	7
634	20230712	093500	134560295	2940	2935	2940	2935	1460
635	20230712	093400	130275190	2935	2940	2940	2935	502
636	20230712	093300	128801810	2935	2940	2940	2935	84
637	20230712	093200	128555205	2940	2935	2940	2935	4
638	20230712	093100	128543455	2945	2945	2945	2945	0
639	20230712	093000	128543455	2945	2945	2945	2945	0
640	20230712	092900	128543455	2945	2945	2945	2945	5
641	20230712	092800	128528730	2930	2930	2930	2930	0
642	20230712	092700	128528730	2930	2930	2930	2925	603
643	20230712	092600	126761955	2925	2925	2925	2925	0
644	20230712	092500	126761955	2925	2940	2940	2925	195
645	20230712	092400	126191380	2940	2940	2940	2940	4
646	20230712	092300	126179620	2930	2930	2930	2930	1332
647	20230712	092200	122276860	2930	2930	2930	2930	764
648	20230712	092100	120038340	2930	2940	2940	2930	397
649	20230712	092000	118874020	2940	2940	2940	2930	681
650	20230712	091900	116877780	2940	2940	2940	2940	0
651	20230712	091800	116877780	2940	2940	2940	2940	0
652	20230712	091700	116877780	2940	2940	2940	2940	201
653	20230712	091600	116286840	2945	2945	2945	2945	76
654	20230712	091500	116063020	2945	2935	2945	2935	457
655	20230712	091400	114719720	2930	2935	2935	2925	1739
656	20230712	091300	109628755	2935	2920	2935	2920	105
657	20230712	091200	109320610	2920	2920	2920	2920	1
658	20230712	091100	109317690	2945	2925	2945	2915	4415
659	20230712	091000	96418325	2925	2945	2945	2925	24
660	20230712	090900	96347845	2945	2940	2945	2920	7982
661	20230712	090800	72903065	2945	2950	2950	2945	3953
662	20230712	090700	61250985	2950	2960	2960	2950	679
663	20230712	090600	59244765	2975	2975	2975	2975	10
664	20230712	090500	59215015	2955	2970	2975	2955	1703
665	20230712	090400	54152825	2970	2970	2970	2970	40
666	20230712	090300	54034025	2960	2945	2960	2945	260
667	20230712	090200	53266335	2940	2955	2955	2940	5840
668	20230712	090100	36063540	2950	2950	2950	2950	1467
669	20230712	090000	31735890	2950	2975	2975	2950	8166