KissMeData/138070/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	201000	838768290	2945	2945	2945	2945	7018
3	20230713	200900	838768290	2945	2945	2945	2945	0
4	20230713	200800	838768290	2945	2945	2945	2945	0
5	20230713	200700	838768290	2945	2945	2945	2945	0
6	20230713	200600	838768290	2945	2945	2945	2945	0
7	20230713	200500	838768290	2945	2945	2945	2945	0
8	20230713	200400	838768290	2945	2945	2945	2945	0
9	20230713	200300	838768290	2945	2945	2945	2945	0
10	20230713	200200	838768290	2945	2945	2945	2945	0
11	20230713	200100	838768290	2945	2945	2945	2945	0
12	20230713	200000	838768290	2945	2945	2945	2945	0
13	20230713	195900	838768290	2945	2945	2945	2945	0
14	20230713	195800	838768290	2945	2945	2945	2945	0
15	20230713	195700	838768290	2945	2945	2945	2945	0
16	20230713	195600	838768290	2945	2945	2945	2945	0
17	20230713	195500	838768290	2945	2945	2945	2945	0
18	20230713	195400	838768290	2945	2945	2945	2945	0
19	20230713	195300	838768290	2945	2945	2945	2945	0
20	20230713	195200	838768290	2945	2945	2945	2945	0
21	20230713	195100	838768290	2945	2945	2945	2945	0
22	20230713	195000	838768290	2945	2945	2945	2945	0
23	20230713	194900	838768290	2945	2945	2945	2945	0
24	20230713	194800	838768290	2945	2945	2945	2945	0
25	20230713	194700	838768290	2945	2945	2945	2945	0
26	20230713	194600	838768290	2945	2945	2945	2945	0
27	20230713	194500	838768290	2945	2945	2945	2945	0
28	20230713	194400	838768290	2945	2945	2945	2945	0
29	20230713	194300	838768290	2945	2945	2945	2945	0
30	20230713	194200	838768290	2945	2945	2945	2945	0
31	20230713	194100	838768290	2945	2945	2945	2945	0
32	20230713	194000	838768290	2945	2945	2945	2945	7018
33	20230713	193900	838768290	2945	2945	2945	2945	0
34	20230713	193800	838768290	2945	2945	2945	2945	0
35	20230713	193700	838768290	2945	2945	2945	2945	0
36	20230713	193600	838768290	2945	2945	2945	2945	0
37	20230713	193500	838768290	2945	2945	2945	2945	0
38	20230713	193400	838768290	2945	2945	2945	2945	0
39	20230713	193300	838768290	2945	2945	2945	2945	0
40	20230713	193200	838768290	2945	2945	2945	2945	0
41	20230713	193100	838768290	2945	2945	2945	2945	0
42	20230713	193000	838768290	2945	2945	2945	2945	0
43	20230713	192900	838768290	2945	2945	2945	2945	0
44	20230713	192800	838768290	2945	2945	2945	2945	0
45	20230713	192700	838768290	2945	2945	2945	2945	0
46	20230713	192600	838768290	2945	2945	2945	2945	0
47	20230713	192500	838768290	2945	2945	2945	2945	0
48	20230713	192400	838768290	2945	2945	2945	2945	0
49	20230713	192300	838768290	2945	2945	2945	2945	0
50	20230713	192200	838768290	2945	2945	2945	2945	0
51	20230713	192100	838768290	2945	2945	2945	2945	0
52	20230713	192000	838768290	2945	2945	2945	2945	0
53	20230713	191900	838768290	2945	2945	2945	2945	0
54	20230713	191800	838768290	2945	2945	2945	2945	0
55	20230713	191700	838768290	2945	2945	2945	2945	0
56	20230713	191600	838768290	2945	2945	2945	2945	0
57	20230713	191500	838768290	2945	2945	2945	2945	0
58	20230713	191400	838768290	2945	2945	2945	2945	0
59	20230713	191300	838768290	2945	2945	2945	2945	0
60	20230713	191200	838768290	2945	2945	2945	2945	0
61	20230713	191100	838768290	2945	2945	2945	2945	0
62	20230713	191000	838768290	2945	2945	2945	2945	7018
63	20230713	190900	838768290	2945	2945	2945	2945	0
64	20230713	190800	838768290	2945	2945	2945	2945	0
65	20230713	190700	838768290	2945	2945	2945	2945	0
66	20230713	190600	838768290	2945	2945	2945	2945	0
67	20230713	190500	838768290	2945	2945	2945	2945	0
68	20230713	190400	838768290	2945	2945	2945	2945	0
69	20230713	190300	838768290	2945	2945	2945	2945	0
70	20230713	190200	838768290	2945	2945	2945	2945	0
71	20230713	190100	838768290	2945	2945	2945	2945	0
72	20230713	190000	838768290	2945	2945	2945	2945	0
73	20230713	185900	838768290	2945	2945	2945	2945	0
74	20230713	185800	838768290	2945	2945	2945	2945	0
75	20230713	185700	838768290	2945	2945	2945	2945	0
76	20230713	185600	838768290	2945	2945	2945	2945	0
77	20230713	185500	838768290	2945	2945	2945	2945	0
78	20230713	185400	838768290	2945	2945	2945	2945	0
79	20230713	185300	838768290	2945	2945	2945	2945	0
80	20230713	185200	838768290	2945	2945	2945	2945	0
81	20230713	185100	838768290	2945	2945	2945	2945	0
82	20230713	185000	838768290	2945	2945	2945	2945	0
83	20230713	184900	838768290	2945	2945	2945	2945	0
84	20230713	184800	838768290	2945	2945	2945	2945	0
85	20230713	184700	838768290	2945	2945	2945	2945	0
86	20230713	184600	838768290	2945	2945	2945	2945	0
87	20230713	184500	838768290	2945	2945	2945	2945	0
88	20230713	184400	838768290	2945	2945	2945	2945	0
89	20230713	184300	838768290	2945	2945	2945	2945	0
90	20230713	184200	838768290	2945	2945	2945	2945	0
91	20230713	184100	838768290	2945	2945	2945	2945	0
92	20230713	184000	838768290	2945	2945	2945	2945	7018
93	20230713	183900	838768290	2945	2945	2945	2945	0
94	20230713	183800	838768290	2945	2945	2945	2945	0
95	20230713	183700	838768290	2945	2945	2945	2945	0
96	20230713	183600	838768290	2945	2945	2945	2945	0
97	20230713	183500	838768290	2945	2945	2945	2945	0
98	20230713	183400	838768290	2945	2945	2945	2945	0
99	20230713	183300	838768290	2945	2945	2945	2945	0
100	20230713	183200	838768290	2945	2945	2945	2945	0
101	20230713	183100	838768290	2945	2945	2945	2945	0
102	20230713	183000	838768290	2945	2945	2945	2945	0
103	20230713	182900	838768290	2945	2945	2945	2945	0
104	20230713	182800	838768290	2945	2945	2945	2945	0
105	20230713	182700	838768290	2945	2945	2945	2945	0
106	20230713	182600	838768290	2945	2945	2945	2945	0
107	20230713	182500	838768290	2945	2945	2945	2945	0
108	20230713	182400	838768290	2945	2945	2945	2945	0
109	20230713	182300	838768290	2945	2945	2945	2945	0
110	20230713	182200	838768290	2945	2945	2945	2945	0
111	20230713	182100	838768290	2945	2945	2945	2945	0
112	20230713	182000	838768290	2945	2945	2945	2945	0
113	20230713	181900	838768290	2945	2945	2945	2945	0
114	20230713	181800	838768290	2945	2945	2945	2945	0
115	20230713	181700	838768290	2945	2945	2945	2945	0
116	20230713	181600	838768290	2945	2945	2945	2945	0
117	20230713	181500	838768290	2945	2945	2945	2945	0
118	20230713	181400	838768290	2945	2945	2945	2945	0
119	20230713	181300	838768290	2945	2945	2945	2945	0
120	20230713	181200	838768290	2945	2945	2945	2945	0
121	20230713	181100	838768290	2945	2945	2945	2945	0
122	20230713	181000	838768290	2945	2945	2945	2945	7018
123	20230713	180900	838768290	2945	2945	2945	2945	0
124	20230713	180800	838768290	2945	2945	2945	2945	0
125	20230713	180700	838768290	2945	2945	2945	2945	0
126	20230713	180600	838768290	2945	2945	2945	2945	0
127	20230713	180500	838768290	2945	2945	2945	2945	0
128	20230713	180400	838768290	2945	2945	2945	2945	0
129	20230713	180300	838768290	2945	2945	2945	2945	0
130	20230713	180200	838768290	2945	2945	2945	2945	0
131	20230713	180100	838768290	2945	2945	2945	2945	0
132	20230713	180000	838768290	2945	2945	2945	2945	0
133	20230713	175900	838768290	2945	2945	2945	2945	0
134	20230713	175800	838768290	2945	2945	2945	2945	0
135	20230713	175700	838768290	2945	2945	2945	2945	0
136	20230713	175600	838768290	2945	2945	2945	2945	0
137	20230713	175500	838768290	2945	2945	2945	2945	0
138	20230713	175400	838768290	2945	2945	2945	2945	0
139	20230713	175300	838768290	2945	2945	2945	2945	0
140	20230713	175200	838768290	2945	2945	2945	2945	0
141	20230713	175100	838768290	2945	2945	2945	2945	0
142	20230713	175000	838768290	2945	2945	2945	2945	0
143	20230713	174900	838768290	2945	2945	2945	2945	0
144	20230713	174800	838768290	2945	2945	2945	2945	0
145	20230713	174700	838768290	2945	2945	2945	2945	0
146	20230713	174600	838768290	2945	2945	2945	2945	0
147	20230713	174500	838768290	2945	2945	2945	2945	0
148	20230713	174400	838768290	2945	2945	2945	2945	0
149	20230713	174300	838768290	2945	2945	2945	2945	0
150	20230713	174200	838768290	2945	2945	2945	2945	0
151	20230713	174100	838768290	2945	2945	2945	2945	0
152	20230713	174000	838768290	2945	2945	2945	2945	7018
153	20230713	173900	838768290	2945	2945	2945	2945	0
154	20230713	173800	838768290	2945	2945	2945	2945	0
155	20230713	173700	838768290	2945	2945	2945	2945	0
156	20230713	173600	838768290	2945	2945	2945	2945	0
157	20230713	173500	838768290	2945	2945	2945	2945	0
158	20230713	173400	838768290	2945	2945	2945	2945	0
159	20230713	173300	838768290	2945	2945	2945	2945	0
160	20230713	173200	838768290	2945	2945	2945	2945	0
161	20230713	173100	838768290	2945	2945	2945	2945	0
162	20230713	173000	838768290	2945	2945	2945	2945	0
163	20230713	172900	838768290	2945	2945	2945	2945	0
164	20230713	172800	838768290	2945	2945	2945	2945	0
165	20230713	172700	838768290	2945	2945	2945	2945	0
166	20230713	172600	838768290	2945	2945	2945	2945	0
167	20230713	172500	838768290	2945	2945	2945	2945	0
168	20230713	172400	838768290	2945	2945	2945	2945	0
169	20230713	172300	838768290	2945	2945	2945	2945	0
170	20230713	172200	838768290	2945	2945	2945	2945	0
171	20230713	172100	838768290	2945	2945	2945	2945	0
172	20230713	172000	838768290	2945	2945	2945	2945	0
173	20230713	171900	838768290	2945	2945	2945	2945	0
174	20230713	171800	838768290	2945	2945	2945	2945	0
175	20230713	171700	838768290	2945	2945	2945	2945	0
176	20230713	171600	838768290	2945	2945	2945	2945	0
177	20230713	171500	838768290	2945	2945	2945	2945	0
178	20230713	171400	838768290	2945	2945	2945	2945	0
179	20230713	171300	838768290	2945	2945	2945	2945	0
180	20230713	171200	838768290	2945	2945	2945	2945	0
181	20230713	171100	838768290	2945	2945	2945	2945	0
182	20230713	171000	838768290	2945	2945	2945	2945	7018
183	20230713	170900	838768290	2945	2945	2945	2945	0
184	20230713	170800	838768290	2945	2945	2945	2945	0
185	20230713	170700	838768290	2945	2945	2945	2945	0
186	20230713	170600	838768290	2945	2945	2945	2945	0
187	20230713	170500	838768290	2945	2945	2945	2945	0
188	20230713	170400	838768290	2945	2945	2945	2945	0
189	20230713	170300	838768290	2945	2945	2945	2945	0
190	20230713	170200	838768290	2945	2945	2945	2945	0
191	20230713	170100	838768290	2945	2945	2945	2945	0
192	20230713	170000	838768290	2945	2945	2945	2945	0
193	20230713	165900	838768290	2945	2945	2945	2945	0
194	20230713	165800	838768290	2945	2945	2945	2945	0
195	20230713	165700	838768290	2945	2945	2945	2945	0
196	20230713	165600	838768290	2945	2945	2945	2945	0
197	20230713	165500	838768290	2945	2945	2945	2945	0
198	20230713	165400	838768290	2945	2945	2945	2945	0
199	20230713	165300	838768290	2945	2945	2945	2945	0
200	20230713	165200	838768290	2945	2945	2945	2945	0
201	20230713	165100	838768290	2945	2945	2945	2945	0
202	20230713	165000	838768290	2945	2945	2945	2945	0
203	20230713	164900	838768290	2945	2945	2945	2945	0
204	20230713	164800	838768290	2945	2945	2945	2945	0
205	20230713	164700	838768290	2945	2945	2945	2945	0
206	20230713	164600	838768290	2945	2945	2945	2945	0
207	20230713	164500	838768290	2945	2945	2945	2945	0
208	20230713	164400	838768290	2945	2945	2945	2945	0
209	20230713	164300	838768290	2945	2945	2945	2945	0
210	20230713	164200	838768290	2945	2945	2945	2945	0
211	20230713	164100	838768290	2945	2945	2945	2945	0
212	20230713	164000	838768290	2945	2945	2945	2945	7018
213	20230713	163900	838768290	2945	2945	2945	2945	0
214	20230713	163800	838768290	2945	2945	2945	2945	0
215	20230713	163700	838768290	2945	2945	2945	2945	0
216	20230713	163600	838768290	2945	2945	2945	2945	0
217	20230713	163500	838768290	2945	2945	2945	2945	0
218	20230713	163400	838768290	2945	2945	2945	2945	0
219	20230713	163300	838768290	2945	2945	2945	2945	0
220	20230713	163200	838768290	2945	2945	2945	2945	0
221	20230713	163100	838768290	2945	2945	2945	2945	0
222	20230713	163000	838768290	2945	2945	2945	2945	0
223	20230713	162900	838768290	2945	2945	2945	2945	0
224	20230713	162800	838768290	2945	2945	2945	2945	0
225	20230713	162700	838768290	2945	2945	2945	2945	0
226	20230713	162600	838768290	2945	2945	2945	2945	0
227	20230713	162500	838768290	2945	2945	2945	2945	0
228	20230713	162400	838768290	2945	2945	2945	2945	0
229	20230713	162300	838768290	2945	2945	2945	2945	0
230	20230713	162200	838768290	2945	2945	2945	2945	0
231	20230713	162100	838768290	2945	2945	2945	2945	0
232	20230713	162000	838768290	2945	2945	2945	2945	0
233	20230713	161900	838768290	2945	2945	2945	2945	0
234	20230713	161800	838768290	2945	2945	2945	2945	0
235	20230713	161700	838768290	2945	2945	2945	2945	0
236	20230713	161600	838768290	2945	2945	2945	2945	0
237	20230713	161500	838768290	2945	2945	2945	2945	0
238	20230713	161400	838768290	2945	2945	2945	2945	0
239	20230713	161300	838768290	2945	2945	2945	2945	0
240	20230713	161200	838768290	2945	2945	2945	2945	0
241	20230713	161100	838768290	2945	2945	2945	2945	0
242	20230713	161000	838768290	2945	2945	2945	2945	7018
243	20230713	160900	838768290	2945	2945	2945	2945	0
244	20230713	160800	838768290	2945	2945	2945	2945	0
245	20230713	160700	838768290	2945	2945	2945	2945	0
246	20230713	160600	838768290	2945	2945	2945	2945	0
247	20230713	160500	838768290	2945	2945	2945	2945	0
248	20230713	160400	838768290	2945	2945	2945	2945	0
249	20230713	160300	838768290	2945	2945	2945	2945	0
250	20230713	160200	838768290	2945	2945	2945	2945	0
251	20230713	160100	838768290	2945	2945	2945	2945	0
252	20230713	160000	838768290	2945	2945	2945	2945	0
253	20230713	155900	838768290	2945	2945	2945	2945	0
254	20230713	155800	838768290	2945	2945	2945	2945	0
255	20230713	155700	838768290	2945	2945	2945	2945	0
256	20230713	155600	838768290	2945	2945	2945	2945	0
257	20230713	155500	838768290	2945	2945	2945	2945	0
258	20230713	155400	838768290	2945	2945	2945	2945	0
259	20230713	155300	838768290	2945	2945	2945	2945	0
260	20230713	155200	838768290	2945	2945	2945	2945	0
261	20230713	155100	838768290	2945	2945	2945	2945	0
262	20230713	155000	838768290	2945	2945	2945	2945	0
263	20230713	154900	838768290	2945	2945	2945	2945	0
264	20230713	154800	838768290	2945	2945	2945	2945	0
265	20230713	154700	838768290	2945	2945	2945	2945	0
266	20230713	154600	838768290	2945	2945	2945	2945	0
267	20230713	154500	838768290	2945	2945	2945	2945	0
268	20230713	154400	838768290	2945	2945	2945	2945	0
269	20230713	154300	838768290	2945	2945	2945	2945	0
270	20230713	154200	838768290	2945	2945	2945	2945	0
271	20230713	154100	838768290	2945	2945	2945	2945	0
272	20230713	154000	838768290	2945	2945	2945	2945	7018
273	20230713	153900	838768290	2945	2945	2945	2945	0
274	20230713	153800	838768290	2945	2945	2945	2945	0
275	20230713	153700	838768290	2945	2945	2945	2945	0
276	20230713	153600	838768290	2945	2945	2945	2945	0
277	20230713	153500	838768290	2945	2945	2945	2945	0
278	20230713	153400	838768290	2945	2945	2945	2945	0
279	20230713	153300	838768290	2945	2945	2945	2945	0
280	20230713	153200	838768290	2945	2945	2945	2945	0
281	20230713	153100	838768290	2945	2945	2945	2945	0
282	20230713	153000	838768290	2945	2945	2945	2945	7018
283	20230713	152900	818100280	2945	2945	2945	2945	0
284	20230713	152800	818100280	2945	2945	2945	2945	0
285	20230713	152700	818100280	2945	2945	2945	2945	0
286	20230713	152600	818100280	2945	2945	2945	2945	0
287	20230713	152500	818100280	2945	2945	2945	2945	0
288	20230713	152400	818100280	2945	2945	2945	2945	0
289	20230713	152300	818100280	2945	2945	2945	2945	0
290	20230713	152200	818100280	2945	2945	2945	2945	0
291	20230713	152100	818100280	2945	2945	2945	2945	0
292	20230713	152000	818100280	2945	2945	2945	2945	0
293	20230713	151900	818100280	2945	2955	2955	2945	1112
294	20230713	151800	814819995	2950	2955	2960	2950	410
295	20230713	151700	813607145	2955	2950	2960	2950	1016
296	20230713	151600	810609815	2960	2955	2960	2950	784
297	20230713	151500	808294010	2955	2955	2960	2955	755
298	20230713	151400	806062595	2955	2955	2955	2955	1947
299	20230713	151300	800309210	2950	2950	2950	2950	2
300	20230713	151200	800303310	2955	2955	2955	2955	308
301	20230713	151100	799393170	2955	2950	2955	2950	905
302	20230713	151000	796723245	2950	2945	2950	2945	761
303	20230713	150900	794479465	2940	2940	2940	2940	2001
304	20230713	150800	788596525	2940	2945	2945	2940	163
305	20230713	150700	788116985	2935	2935	2935	2935	0
306	20230713	150600	788116985	2935	2940	2940	2935	2328
307	20230713	150500	781273330	2945	2950	2950	2945	51
308	20230713	150400	781122895	2950	2945	2950	2945	170
309	20230713	150300	780621400	2940	2940	2940	2940	3256
310	20230713	150200	771048760	2940	2940	2940	2940	1027
311	20230713	150100	768029380	2940	2935	2940	2935	343
312	20230713	150000	767022590	2935	2935	2935	2935	1202
313	20230713	145900	763494720	2935	2940	2940	2935	109
314	20230713	145800	763174655	2940	2940	2945	2940	2111
315	20230713	145700	756968310	2945	2945	2945	2945	15
316	20230713	145600	756924135	2945	2940	2945	2940	1698
317	20230713	145500	751923595	2930	2935	2935	2930	927
318	20230713	145400	749207425	2935	2930	2935	2930	139
319	20230713	145300	748799715	2935	2935	2935	2935	299
320	20230713	145200	747922150	2935	2935	2935	2935	0
321	20230713	145100	747922150	2935	2935	2935	2935	2
322	20230713	145000	747916280	2935	2935	2935	2935	611
323	20230713	144900	746122995	2925	2925	2925	2925	0
324	20230713	144800	746122995	2925	2935	2950	2925	1903
325	20230713	144700	740521270	2935	2935	2935	2935	41
326	20230713	144600	740400935	2935	2930	2935	2930	163
327	20230713	144500	739922820	2930	2930	2930	2930	106
328	20230713	144400	739612240	2930	2930	2930	2930	1
329	20230713	144300	739609310	2925	2925	2925	2925	102
330	20230713	144200	739310960	2925	2925	2925	2925	0
331	20230713	144100	739310960	2925	2925	2925	2925	1
332	20230713	144000	739308035	2925	2925	2925	2925	0
333	20230713	143900	739308035	2925	2925	2925	2925	41
334	20230713	143800	739188110	2925	2925	2925	2925	245
335	20230713	143700	738471485	2925	2925	2925	2925	0
336	20230713	143600	738471485	2925	2930	2930	2925	2084
337	20230713	143500	732375365	2930	2930	2930	2930	1303
338	20230713	143400	728557575	2935	2935	2935	2935	55
339	20230713	143300	728396150	2935	2935	2935	2935	40
340	20230713	143200	728278750	2940	2940	2940	2940	20
341	20230713	143100	728219950	2940	2935	2940	2935	1265
342	20230713	143000	724506170	2930	2930	2930	2930	0
343	20230713	142900	724506170	2930	2940	2940	2930	63
344	20230713	142800	724321410	2940	2940	2940	2940	0
345	20230713	142700	724321410	2940	2940	2940	2940	200
346	20230713	142600	723733410	2940	2940	2940	2940	1423
347	20230713	142500	719549790	2950	2950	2950	2950	63
348	20230713	142400	719363940	2950	2950	2950	2950	120
349	20230713	142300	719009940	2950	2950	2950	2950	500
350	20230713	142200	717534940	2950	2935	2950	2935	1807
351	20230713	142100	712221305	2935	2935	2935	2935	1043
352	20230713	142000	709160100	2930	2935	2935	2930	410
353	20230713	141900	707956815	2935	2935	2935	2935	7
354	20230713	141800	707936270	2935	2930	2935	2930	201
355	20230713	141700	707346490	2930	2930	2930	2930	0
356	20230713	141600	707346490	2930	2925	2930	2925	954
357	20230713	141500	704552120	2925	2925	2925	2925	1000
358	20230713	141400	701627120	2920	2920	2920	2920	10
359	20230713	141300	701597920	2920	2920	2920	2915	924
360	20230713	141200	698900055	2920	2920	2920	2920	1
361	20230713	141100	698897135	2920	2920	2920	2920	60
362	20230713	141000	698721935	2915	2920	2920	2915	2471
363	20230713	140900	691514685	2915	2915	2915	2915	0
364	20230713	140800	691514685	2915	2915	2915	2915	0
365	20230713	140700	691514685	2915	2915	2915	2915	0
366	20230713	140600	691514685	2915	2915	2915	2915	0
367	20230713	140500	691514685	2915	2925	2925	2915	372
368	20230713	140400	690429225	2925	2925	2925	2925	0
369	20230713	140300	690429225	2925	2925	2925	2925	37
370	20230713	140200	690321000	2925	2920	2925	2920	361
371	20230713	140100	689266120	2920	2920	2920	2920	0
372	20230713	140000	689266120	2920	2920	2920	2920	14
373	20230713	135900	689225240	2920	2920	2920	2920	30
374	20230713	135800	689137640	2920	2920	2920	2920	0
375	20230713	135700	689137640	2920	2920	2920	2920	10
376	20230713	135600	689108440	2920	2910	2920	2910	348
377	20230713	135500	688095680	2910	2910	2910	2910	0
378	20230713	135400	688095680	2910	2910	2910	2910	0
379	20230713	135300	688095680	2910	2910	2910	2910	311
380	20230713	135200	687190670	2915	2915	2915	2915	0
381	20230713	135100	687190670	2915	2915	2915	2915	343
382	20230713	135000	686190825	2910	2910	2910	2910	0
383	20230713	134900	686190825	2910	2910	2910	2910	10
384	20230713	134800	686161725	2900	2925	2925	2900	13751
385	20230713	134700	646102595	2925	2925	2930	2925	2480
386	20230713	134600	638848095	2925	2925	2925	2925	224
387	20230713	134500	638192895	2925	2925	2925	2925	572
388	20230713	134400	636519795	2930	2930	2930	2930	0
389	20230713	134300	636519795	2930	2930	2930	2930	0
390	20230713	134200	636519795	2930	2930	2930	2930	31
391	20230713	134100	636428965	2930	2930	2930	2930	0
392	20230713	134000	636428965	2930	2925	2930	2925	29
393	20230713	133900	636344090	2930	2925	2930	2925	1028
394	20230713	133800	633337050	2925	2925	2925	2925	971
395	20230713	133700	630496875	2925	2925	2925	2925	0
396	20230713	133600	630496875	2925	2925	2925	2925	1
397	20230713	133500	630493950	2925	2925	2925	2925	1000
398	20230713	133400	627568950	2925	2930	2930	2925	12
399	20230713	133300	627533795	2930	2930	2930	2930	129
400	20230713	133200	627155825	2930	2920	2930	2920	1004
401	20230713	133100	624214145	2920	2920	2920	2920	0
402	20230713	133000	624214145	2920	2925	2925	2920	14
403	20230713	132900	624173245	2925	2925	2925	2925	20
404	20230713	132800	624114745	2925	2925	2925	2925	1
405	20230713	132700	624111820	2915	2915	2915	2915	0
406	20230713	132600	624111820	2915	2915	2915	2915	0
407	20230713	132500	624111820	2915	2915	2915	2915	0
408	20230713	132400	624111820	2915	2920	2920	2915	3133
409	20230713	132300	614965350	2920	2920	2920	2920	989
410	20230713	132200	612077470	2915	2925	2925	2915	2400
411	20230713	132100	605075245	2925	2925	2925	2925	0
412	20230713	132000	605075245	2925	2925	2925	2925	695
413	20230713	131900	603042370	2920	2920	2920	2920	2443
414	20230713	131800	595908810	2925	2925	2925	2925	0
415	20230713	131700	595908810	2925	2930	2930	2925	2210
416	20230713	131600	589444545	2930	2930	2930	2930	0
417	20230713	131500	589444545	2930	2930	2930	2930	0
418	20230713	131400	589444545	2930	2930	2930	2930	1085
419	20230713	131300	586265495	2930	2935	2935	2930	21
420	20230713	131200	586203865	2940	2940	2940	2940	101
421	20230713	131100	585906925	2930	2930	2930	2930	333
422	20230713	131000	584931235	2930	2930	2930	2930	5
423	20230713	130900	584916585	2930	2930	2930	2930	1000
424	20230713	130800	581986585	2930	2930	2930	2930	0
425	20230713	130700	581986585	2930	2930	2930	2930	3
426	20230713	130600	581977795	2930	2930	2930	2930	1
427	20230713	130500	581974865	2930	2930	2930	2930	118
428	20230713	130400	581629125	2930	2930	2930	2930	2108
429	20230713	130300	575452685	2930	2930	2940	2930	1121
430	20230713	130200	572168135	2930	2930	2930	2930	251
431	20230713	130100	571432705	2930	2935	2935	2930	2466
432	20230713	130000	564204590	2935	2935	2935	2935	0
433	20230713	125900	564204590	2935	2935	2935	2935	0
434	20230713	125800	564204590	2935	2935	2935	2935	0
435	20230713	125700	564204590	2935	2940	2940	2935	456
436	20230713	125600	562866060	2940	2940	2940	2940	2024
437	20230713	125500	556915500	2940	2940	2940	2940	0
438	20230713	125400	556915500	2940	2940	2940	2940	0
439	20230713	125300	556915500	2940	2940	2940	2940	0
440	20230713	125200	556915500	2940	2940	2940	2940	0
441	20230713	125100	556915500	2940	2940	2940	2940	0
442	20230713	125000	556915500	2940	2940	2940	2940	1226
443	20230713	124900	553311060	2940	2940	2940	2940	0
444	20230713	124800	553311060	2940	2940	2940	2940	0
445	20230713	124700	553311060	2940	2940	2940	2940	0
446	20230713	124600	553311060	2940	2940	2940	2940	0
447	20230713	124500	553311060	2940	2940	2940	2940	200
448	20230713	124400	552723060	2940	2925	2940	2925	48
449	20230713	124300	552582640	2930	2930	2930	2930	43
450	20230713	124200	552456650	2930	2930	2930	2930	1047
451	20230713	124100	549388940	2935	2935	2935	2935	1
452	20230713	124000	549386005	2930	2930	2930	2930	50
453	20230713	123900	549239505	2935	2940	2940	2935	585
454	20230713	123800	547521205	2940	2930	2940	2925	549
455	20230713	123700	545915140	2930	2935	2935	2930	8021
456	20230713	123600	522407730	2940	2940	2940	2940	115
457	20230713	123500	522069630	2940	2945	2945	2940	4313
458	20230713	123400	509381030	2950	2950	2950	2950	0
459	20230713	123300	509381030	2950	2950	2950	2950	0
460	20230713	123200	509381030	2950	2950	2950	2950	10
461	20230713	123100	509351530	2950	2950	2950	2950	0
462	20230713	123000	509351530	2950	2950	2950	2950	50
463	20230713	122900	509204030	2950	2950	2950	2950	15
464	20230713	122800	509159780	2950	2945	2950	2945	202
465	20230713	122700	508563885	2945	2945	2945	2945	142
466	20230713	122600	508145695	2945	2945	2945	2945	1
467	20230713	122500	508142750	2950	2950	2950	2950	140
468	20230713	122400	507729750	2950	2950	2950	2950	70
469	20230713	122300	507523250	2960	2960	2960	2960	0
470	20230713	122200	507523250	2960	2960	2960	2960	0
471	20230713	122100	507523250	2960	2960	2960	2960	0
472	20230713	122000	507523250	2960	2960	2960	2960	300
473	20230713	121900	506635250	2960	2955	2960	2955	3162
474	20230713	121800	497291390	2950	2950	2950	2950	300
475	20230713	121700	496406390	2945	2945	2945	2945	1165
476	20230713	121600	492975465	2940	2940	2940	2940	11
477	20230713	121500	492943125	2940	2940	2940	2940	1541
478	20230713	121400	488412585	2940	2940	2940	2940	20
479	20230713	121300	488353785	2940	2935	2940	2930	3548
480	20230713	121200	477940840	2940	2940	2940	2935	484
481	20230713	121100	476518220	2935	2940	2940	2935	2471
482	20230713	121000	469258865	2940	2940	2940	2940	1380
483	20230713	120900	465201665	2940	2940	2940	2940	1
484	20230713	120800	465198725	2945	2945	2945	2940	2775
485	20230713	120700	457039715	2945	2955	2955	2945	424
486	20230713	120600	455790735	2955	2955	2955	2955	1
487	20230713	120500	455787780	2960	2960	2960	2960	0
488	20230713	120400	455787780	2960	2960	2960	2960	0
489	20230713	120300	455787780	2960	2955	2960	2955	350
490	20230713	120200	454752020	2945	2945	2945	2945	0
491	20230713	120100	454752020	2945	2945	2945	2945	0
492	20230713	120000	454752020	2945	2945	2945	2945	1
493	20230713	115900	454749075	2955	2955	2955	2955	1
494	20230713	115800	454746120	2940	2940	2940	2940	0
495	20230713	115700	454746120	2940	2940	2940	2940	0
496	20230713	115600	454746120	2940	2945	2945	2940	259
497	20230713	115500	453984645	2960	2955	2960	2955	3
498	20230713	115400	453975775	2945	2945	2945	2945	100
499	20230713	115300	453681275	2945	2945	2945	2945	6
500	20230713	115200	453663605	2940	2940	2940	2940	247
501	20230713	115100	452937425	2950	2950	2950	2950	1449
502	20230713	115000	448662875	2950	2945	2950	2935	2700
503	20230713	114900	440725255	2945	2955	2955	2945	4393
504	20230713	114800	427770875	2965	2955	2965	2955	22
505	20230713	114700	427705855	2965	2965	2965	2965	14
506	20230713	114600	427664345	2955	2960	2960	2955	930
507	20230713	114500	424916145	2965	2965	2965	2965	0
508	20230713	114400	424916145	2965	2965	2965	2965	0
509	20230713	114300	424916145	2965	2960	2965	2960	113
510	20230713	114200	424581655	2965	2965	2965	2965	0
511	20230713	114100	424581655	2965	2965	2965	2965	0
512	20230713	114000	424581655	2965	2965	2965	2965	10
513	20230713	113900	424552005	2965	2955	2965	2955	477
514	20230713	113800	423140470	2965	2965	2965	2965	1
515	20230713	113700	423137505	2950	2955	2955	2950	2364
516	20230713	113600	416163630	2950	2950	2950	2950	195
517	20230713	113500	415588380	2965	2965	2965	2965	20
518	20230713	113400	415529080	2965	2965	2965	2965	100
519	20230713	113300	415232580	2965	2965	2965	2965	0
520	20230713	113200	415232580	2965	2955	2965	2955	220
521	20230713	113100	414582470	2965	2950	2965	2950	442
522	20230713	113000	413277225	2950	2955	2955	2950	5054
523	20230713	112900	398344945	2960	2965	2965	2960	531
524	20230713	112800	396773180	2960	2960	2960	2960	1043
525	20230713	112700	393685900	2960	2965	2965	2960	5657
526	20230713	112600	376914215	2970	2970	2970	2970	387
527	20230713	112500	375764825	2975	2975	2975	2975	50
528	20230713	112400	375616075	2975	2975	2975	2975	0
529	20230713	112300	375616075	2975	2970	2975	2970	178
530	20230713	112200	375087410	2975	2975	2975	2975	0
531	20230713	112100	375087410	2975	2975	2975	2975	0
532	20230713	112000	375087410	2975	2975	2975	2975	0
533	20230713	111900	375087410	2975	2975	2975	2975	0
534	20230713	111800	375087410	2975	2975	2975	2975	1
535	20230713	111700	375084435	2975	2970	2975	2970	1000
536	20230713	111600	372110805	2975	2970	2975	2970	640
537	20230713	111500	370209055	2970	2970	2970	2970	0
538	20230713	111400	370209055	2970	2970	2970	2970	0
539	20230713	111300	370209055	2970	2970	2970	2970	20
540	20230713	111200	370149655	2965	2965	2965	2965	0
541	20230713	111100	370149655	2965	2965	2965	2965	9
542	20230713	111000	370122970	2975	2970	2975	2960	4579
543	20230713	110900	356537840	2970	2975	2980	2970	1872
544	20230713	110800	350977035	2980	2975	2980	2975	230
545	20230713	110700	350292685	2980	2975	2980	2975	597
546	20230713	110600	348513830	2975	2975	2975	2975	33
547	20230713	110500	348415655	2980	2975	2980	2975	78
548	20230713	110400	348183550	2975	2980	2980	2975	77
549	20230713	110300	347954470	2975	2975	2975	2975	697
550	20230713	110200	345880895	2980	2980	2980	2980	1
551	20230713	110100	345877915	2985	2975	2985	2975	4
552	20230713	110000	345865995	2980	2990	2990	2980	501
553	20230713	105900	344368015	2995	2985	2995	2975	5319
554	20230713	105800	328507395	2990	2990	2990	2990	50
555	20230713	105700	328357895	2990	2990	2990	2985	210
556	20230713	105600	327730380	2995	2995	2995	2985	1616
557	20230713	105500	322900605	2990	2995	2995	2990	1683
558	20230713	105400	317860030	2995	2980	2995	2980	3441
559	20230713	105300	307579565	2985	2985	2985	2985	2132
560	20230713	105200	301215545	2985	2985	2985	2985	1
561	20230713	105100	301212560	2980	2980	2980	2980	1782
562	20230713	105000	295902200	2980	2975	2980	2975	164
563	20230713	104900	295414295	2975	2975	2975	2975	268
564	20230713	104800	294616995	2970	2970	2970	2970	20
565	20230713	104700	294557595	2970	2970	2970	2965	713
566	20230713	104600	292440825	2970	2970	2970	2970	0
567	20230713	104500	292440825	2970	2970	2970	2970	536
568	20230713	104400	290848905	2970	2970	2970	2970	401
569	20230713	104300	289657935	2970	2970	2970	2970	0
570	20230713	104200	289657935	2970	2970	2970	2970	0
571	20230713	104100	289657935	2970	2970	2970	2970	436
572	20230713	104000	288363015	2970	2970	2970	2970	1
573	20230713	103900	288360045	2960	2960	2960	2960	350
574	20230713	103800	287324045	2970	2970	2970	2970	5
575	20230713	103700	287309195	2970	2970	2970	2970	1
576	20230713	103600	287306225	2970	2970	2970	2960	384
577	20230713	103500	286168225	2960	2970	2970	2960	4
578	20230713	103400	286156365	2970	2970	2970	2970	11
579	20230713	103300	286123695	2960	2970	2970	2960	368
580	20230713	103200	285030835	2970	2960	2970	2960	568
581	20230713	103100	283348875	2960	2960	2960	2960	690
582	20230713	103000	281306475	2960	2960	2960	2960	77
583	20230713	102900	281078555	2955	2960	2960	2955	625
584	20230713	102800	279231105	2960	2955	2960	2955	425
585	20230713	102700	277974230	2955	2960	2960	2955	676
586	20230713	102600	275973955	2960	2960	2960	2960	773
587	20230713	102500	273685875	2975	2960	2975	2960	102
588	20230713	102400	273383940	2970	2970	2970	2970	310
589	20230713	102300	272463240	2970	2970	2970	2970	30
590	20230713	102200	272374140	2970	2970	2970	2970	0
591	20230713	102100	272374140	2970	2965	2970	2965	102
592	20230713	102000	272071705	2970	2970	2970	2970	300
593	20230713	101900	271180705	2970	2980	2980	2970	1001
594	20230713	101800	268207725	2970	2970	2970	2970	1306
595	20230713	101700	264328905	2980	2970	2980	2970	339
596	20230713	101600	263320475	2980	2980	2980	2980	0
597	20230713	101500	263320475	2980	2970	2980	2970	239
598	20230713	101400	262610635	2980	2980	2980	2980	0
599	20230713	101300	262610635	2980	2980	2980	2980	0
600	20230713	101200	262610635	2980	2980	2980	2980	0
601	20230713	101100	262610635	2980	2980	2980	2980	0
602	20230713	101000	262610635	2980	2980	2980	2980	0
603	20230713	100900	262610635	2980	2980	2980	2980	184
604	20230713	100800	262062315	2980	2980	2980	2980	881
605	20230713	100700	259436935	2980	2975	2980	2975	1635
606	20230713	100600	254564795	2980	2970	2980	2970	101
607	20230713	100500	254264815	2970	2970	2970	2970	623
608	20230713	100400	252414505	2980	2980	2980	2980	411
609	20230713	100300	251189725	2980	2980	2980	2980	18
610	20230713	100200	251136085	2980	2980	2980	2980	500
611	20230713	100100	249646085	2980	2980	2980	2980	171
612	20230713	100000	249136505	2980	2980	2980	2980	929
613	20230713	095900	246368085	2985	2985	2985	2985	689
614	20230713	095800	244311420	2985	2980	2985	2980	214
615	20230713	095700	243673475	2980	2970	2980	2970	4587
616	20230713	095600	230013445	2970	2970	2970	2970	395
617	20230713	095500	228840295	2970	2970	2970	2970	474
618	20230713	095400	227432515	2970	2965	2970	2965	9
619	20230713	095300	227405825	2965	2965	2965	2965	12
620	20230713	095200	227370245	2965	2960	2965	2960	288
621	20230713	095100	226516825	2965	2965	2965	2965	433
622	20230713	095000	225232980	2970	2970	2970	2970	410
623	20230713	094900	224015280	2970	2970	2970	2965	302
624	20230713	094800	223119840	2965	2965	2965	2965	3144
625	20230713	094700	213797880	2960	2960	2960	2960	0
626	20230713	094600	213797880	2960	2960	2960	2960	15
627	20230713	094500	213753480	2955	2960	2960	2955	148
628	20230713	094400	213315405	2960	2960	2965	2960	539
629	20230713	094300	211719950	2965	2965	2965	2965	0
630	20230713	094200	211719950	2965	2960	2965	2955	1015
631	20230713	094100	208713435	2960	2960	2960	2960	267
632	20230713	094000	207923115	2955	2955	2955	2950	3202
633	20230713	093900	198472510	2960	2960	2960	2960	358
634	20230713	093800	197412830	2965	2965	2965	2965	100
635	20230713	093700	197116330	2965	2960	2965	2960	2262
636	20230713	093600	190419810	2955	2960	2960	2955	232
637	20230713	093500	189733385	2960	2965	2965	2960	62
638	20230713	093400	189549730	2970	2970	2970	2970	1
639	20230713	093300	189546760	2970	2960	2970	2960	54
640	20230713	093200	189386895	2960	2965	2970	2960	2376
641	20230713	093100	182337140	2970	2970	2970	2970	373
642	20230713	093000	181229330	2970	2975	2975	2970	1440
643	20230713	092900	176948765	2975	2975	2975	2975	1016
644	20230713	092800	173926165	2980	2980	2980	2975	3330
645	20230713	092700	164005760	2980	2975	2980	2975	1068
646	20230713	092600	160827960	2975	2980	2980	2975	1674
647	20230713	092500	155843805	2980	2975	2980	2975	257
648	20230713	092400	155079205	2970	2970	2975	2970	1478
649	20230713	092300	150686360	2975	2970	2975	2960	6219
650	20230713	092200	132248050	2970	2970	2980	2970	184
651	20230713	092100	131700370	2980	2965	2980	2960	2224
652	20230713	092000	125101530	2960	2960	2965	2960	2374
653	20230713	091900	118074390	2960	2955	2960	2955	28
654	20230713	091800	117991610	2950	2955	2960	2950	670
655	20230713	091700	116013215	2950	2950	2950	2950	8
656	20230713	091600	115989615	2965	2950	2965	2950	931
657	20230713	091500	113243150	2950	2955	2955	2950	2255
658	20230713	091400	106580750	2955	2955	2955	2950	2033
659	20230713	091300	100573350	2950	2955	2955	2950	99
660	20230713	091200	100281295	2955	2960	2960	2950	1044
661	20230713	091100	97201190	2960	2960	2960	2950	2272
662	20230713	091000	90491905	2950	2955	2960	2950	1508
663	20230713	090900	86039675	2955	2955	2955	2950	428
664	20230713	090800	84774985	2935	2955	2955	2935	4269
665	20230713	090700	72207190	2955	2945	2960	2945	4196
666	20230713	090600	59823130	2940	2940	2945	2940	310
667	20230713	090500	58910730	2950	2950	2950	2950	0
668	20230713	090400	58910730	2950	2950	2950	2950	2689
669	20230713	090300	50978180	2950	2935	2950	2935	4360
670	20230713	090200	38141650	2940	2945	2955	2940	6065
671	20230713	090100	20264990	2940	2945	2950	2940	830
672	20230713	090000	17823175	2950	2930	2950	2930	6066