KissMeData/067290/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	193000	366589095	2970	2970	2970	2970	2100
3	20230720	192900	366589095	2970	2970	2970	2970	0
4	20230720	192800	366589095	2970	2970	2970	2970	0
5	20230720	192700	366589095	2970	2970	2970	2970	0
6	20230720	192600	366589095	2970	2970	2970	2970	0
7	20230720	192500	366589095	2970	2970	2970	2970	0
8	20230720	192400	366589095	2970	2970	2970	2970	0
9	20230720	192300	366589095	2970	2970	2970	2970	0
10	20230720	192200	366589095	2970	2970	2970	2970	0
11	20230720	192100	366589095	2970	2970	2970	2970	0
12	20230720	192000	366589095	2970	2970	2970	2970	0
13	20230720	191900	366589095	2970	2970	2970	2970	0
14	20230720	191800	366589095	2970	2970	2970	2970	0
15	20230720	191700	366589095	2970	2970	2970	2970	0
16	20230720	191600	366589095	2970	2970	2970	2970	0
17	20230720	191500	366589095	2970	2970	2970	2970	0
18	20230720	191400	366589095	2970	2970	2970	2970	0
19	20230720	191300	366589095	2970	2970	2970	2970	0
20	20230720	191200	366589095	2970	2970	2970	2970	0
21	20230720	191100	366589095	2970	2970	2970	2970	0
22	20230720	191000	366589095	2970	2970	2970	2970	0
23	20230720	190900	366589095	2970	2970	2970	2970	0
24	20230720	190800	366589095	2970	2970	2970	2970	0
25	20230720	190700	366589095	2970	2970	2970	2970	0
26	20230720	190600	366589095	2970	2970	2970	2970	0
27	20230720	190500	366589095	2970	2970	2970	2970	0
28	20230720	190400	366589095	2970	2970	2970	2970	0
29	20230720	190300	366589095	2970	2970	2970	2970	0
30	20230720	190200	366589095	2970	2970	2970	2970	0
31	20230720	190100	366589095	2970	2970	2970	2970	0
32	20230720	190000	366589095	2970	2970	2970	2970	2100
33	20230720	185900	366589095	2970	2970	2970	2970	0
34	20230720	185800	366589095	2970	2970	2970	2970	0
35	20230720	185700	366589095	2970	2970	2970	2970	0
36	20230720	185600	366589095	2970	2970	2970	2970	0
37	20230720	185500	366589095	2970	2970	2970	2970	0
38	20230720	185400	366589095	2970	2970	2970	2970	0
39	20230720	185300	366589095	2970	2970	2970	2970	0
40	20230720	185200	366589095	2970	2970	2970	2970	0
41	20230720	185100	366589095	2970	2970	2970	2970	0
42	20230720	185000	366589095	2970	2970	2970	2970	0
43	20230720	184900	366589095	2970	2970	2970	2970	0
44	20230720	184800	366589095	2970	2970	2970	2970	0
45	20230720	184700	366589095	2970	2970	2970	2970	0
46	20230720	184600	366589095	2970	2970	2970	2970	0
47	20230720	184500	366589095	2970	2970	2970	2970	0
48	20230720	184400	366589095	2970	2970	2970	2970	0
49	20230720	184300	366589095	2970	2970	2970	2970	0
50	20230720	184200	366589095	2970	2970	2970	2970	0
51	20230720	184100	366589095	2970	2970	2970	2970	0
52	20230720	184000	366589095	2970	2970	2970	2970	0
53	20230720	183900	366589095	2970	2970	2970	2970	0
54	20230720	183800	366589095	2970	2970	2970	2970	0
55	20230720	183700	366589095	2970	2970	2970	2970	0
56	20230720	183600	366589095	2970	2970	2970	2970	0
57	20230720	183500	366589095	2970	2970	2970	2970	0
58	20230720	183400	366589095	2970	2970	2970	2970	0
59	20230720	183300	366589095	2970	2970	2970	2970	0
60	20230720	183200	366589095	2970	2970	2970	2970	0
61	20230720	183100	366589095	2970	2970	2970	2970	0
62	20230720	183000	366589095	2970	2970	2970	2970	2100
63	20230720	182900	366589095	2970	2970	2970	2970	0
64	20230720	182800	366589095	2970	2970	2970	2970	0
65	20230720	182700	366589095	2970	2970	2970	2970	0
66	20230720	182600	366589095	2970	2970	2970	2970	0
67	20230720	182500	366589095	2970	2970	2970	2970	0
68	20230720	182400	366589095	2970	2970	2970	2970	0
69	20230720	182300	366589095	2970	2970	2970	2970	0
70	20230720	182200	366589095	2970	2970	2970	2970	0
71	20230720	182100	366589095	2970	2970	2970	2970	0
72	20230720	182000	366589095	2970	2970	2970	2970	0
73	20230720	181900	366589095	2970	2970	2970	2970	0
74	20230720	181800	366589095	2970	2970	2970	2970	0
75	20230720	181700	366589095	2970	2970	2970	2970	0
76	20230720	181600	366589095	2970	2970	2970	2970	0
77	20230720	181500	366589095	2970	2970	2970	2970	0
78	20230720	181400	366589095	2970	2970	2970	2970	0
79	20230720	181300	366589095	2970	2970	2970	2970	0
80	20230720	181200	366589095	2970	2970	2970	2970	0
81	20230720	181100	366589095	2970	2970	2970	2970	0
82	20230720	181000	366589095	2970	2970	2970	2970	0
83	20230720	180900	366589095	2970	2970	2970	2970	0
84	20230720	180800	366589095	2970	2970	2970	2970	0
85	20230720	180700	366589095	2970	2970	2970	2970	0
86	20230720	180600	366589095	2970	2970	2970	2970	0
87	20230720	180500	366589095	2970	2970	2970	2970	0
88	20230720	180400	366589095	2970	2970	2970	2970	0
89	20230720	180300	366589095	2970	2970	2970	2970	0
90	20230720	180200	366589095	2970	2970	2970	2970	0
91	20230720	180100	366589095	2970	2970	2970	2970	0
92	20230720	180000	366589095	2970	2970	2970	2970	2100
93	20230720	175900	366589095	2970	2970	2970	2970	0
94	20230720	175800	366589095	2970	2970	2970	2970	0
95	20230720	175700	366589095	2970	2970	2970	2970	0
96	20230720	175600	366589095	2970	2970	2970	2970	0
97	20230720	175500	366589095	2970	2970	2970	2970	0
98	20230720	175400	366589095	2970	2970	2970	2970	0
99	20230720	175300	366589095	2970	2970	2970	2970	0
100	20230720	175200	366589095	2970	2970	2970	2970	0
101	20230720	175100	366589095	2970	2970	2970	2970	0
102	20230720	175000	366589095	2970	2970	2970	2970	0
103	20230720	174900	366589095	2970	2970	2970	2970	0
104	20230720	174800	366589095	2970	2970	2970	2970	0
105	20230720	174700	366589095	2970	2970	2970	2970	0
106	20230720	174600	366589095	2970	2970	2970	2970	0
107	20230720	174500	366589095	2970	2970	2970	2970	0
108	20230720	174400	366589095	2970	2970	2970	2970	0
109	20230720	174300	366589095	2970	2970	2970	2970	0
110	20230720	174200	366589095	2970	2970	2970	2970	0
111	20230720	174100	366589095	2970	2970	2970	2970	0
112	20230720	174000	366589095	2970	2970	2970	2970	0
113	20230720	173900	366589095	2970	2970	2970	2970	0
114	20230720	173800	366589095	2970	2970	2970	2970	0
115	20230720	173700	366589095	2970	2970	2970	2970	0
116	20230720	173600	366589095	2970	2970	2970	2970	0
117	20230720	173500	366589095	2970	2970	2970	2970	0
118	20230720	173400	366589095	2970	2970	2970	2970	0
119	20230720	173300	366589095	2970	2970	2970	2970	0
120	20230720	173200	366589095	2970	2970	2970	2970	0
121	20230720	173100	366589095	2970	2970	2970	2970	0
122	20230720	173000	366589095	2970	2970	2970	2970	2100
123	20230720	172900	366589095	2970	2970	2970	2970	0
124	20230720	172800	366589095	2970	2970	2970	2970	0
125	20230720	172700	366589095	2970	2970	2970	2970	0
126	20230720	172600	366589095	2970	2970	2970	2970	0
127	20230720	172500	366589095	2970	2970	2970	2970	0
128	20230720	172400	366589095	2970	2970	2970	2970	0
129	20230720	172300	366589095	2970	2970	2970	2970	0
130	20230720	172200	366589095	2970	2970	2970	2970	0
131	20230720	172100	366589095	2970	2970	2970	2970	0
132	20230720	172000	366589095	2970	2970	2970	2970	0
133	20230720	171900	366589095	2970	2970	2970	2970	0
134	20230720	171800	366589095	2970	2970	2970	2970	0
135	20230720	171700	366589095	2970	2970	2970	2970	0
136	20230720	171600	366589095	2970	2970	2970	2970	0
137	20230720	171500	366589095	2970	2970	2970	2970	0
138	20230720	171400	366589095	2970	2970	2970	2970	0
139	20230720	171300	366589095	2970	2970	2970	2970	0
140	20230720	171200	366589095	2970	2970	2970	2970	0
141	20230720	171100	366589095	2970	2970	2970	2970	0
142	20230720	171000	366589095	2970	2970	2970	2970	0
143	20230720	170900	366589095	2970	2970	2970	2970	0
144	20230720	170800	366589095	2970	2970	2970	2970	0
145	20230720	170700	366589095	2970	2970	2970	2970	0
146	20230720	170600	366589095	2970	2970	2970	2970	0
147	20230720	170500	366589095	2970	2970	2970	2970	0
148	20230720	170400	366589095	2970	2970	2970	2970	0
149	20230720	170300	366589095	2970	2970	2970	2970	0
150	20230720	170200	366589095	2970	2970	2970	2970	0
151	20230720	170100	366589095	2970	2970	2970	2970	0
152	20230720	170000	366589095	2970	2970	2970	2970	2100
153	20230720	165900	366589095	2970	2970	2970	2970	0
154	20230720	165800	366589095	2970	2970	2970	2970	0
155	20230720	165700	366589095	2970	2970	2970	2970	0
156	20230720	165600	366589095	2970	2970	2970	2970	0
157	20230720	165500	366589095	2970	2970	2970	2970	0
158	20230720	165400	366589095	2970	2970	2970	2970	0
159	20230720	165300	366589095	2970	2970	2970	2970	0
160	20230720	165200	366589095	2970	2970	2970	2970	0
161	20230720	165100	366589095	2970	2970	2970	2970	0
162	20230720	165000	366589095	2970	2970	2970	2970	0
163	20230720	164900	366589095	2970	2970	2970	2970	0
164	20230720	164800	366589095	2970	2970	2970	2970	0
165	20230720	164700	366589095	2970	2970	2970	2970	0
166	20230720	164600	366589095	2970	2970	2970	2970	0
167	20230720	164500	366589095	2970	2970	2970	2970	0
168	20230720	164400	366589095	2970	2970	2970	2970	0
169	20230720	164300	366589095	2970	2970	2970	2970	0
170	20230720	164200	366589095	2970	2970	2970	2970	0
171	20230720	164100	366589095	2970	2970	2970	2970	0
172	20230720	164000	366589095	2970	2970	2970	2970	0
173	20230720	163900	366589095	2970	2970	2970	2970	0
174	20230720	163800	366589095	2970	2970	2970	2970	0
175	20230720	163700	366589095	2970	2970	2970	2970	0
176	20230720	163600	366589095	2970	2970	2970	2970	0
177	20230720	163500	366589095	2970	2970	2970	2970	0
178	20230720	163400	366589095	2970	2970	2970	2970	0
179	20230720	163300	366589095	2970	2970	2970	2970	0
180	20230720	163200	366589095	2970	2970	2970	2970	0
181	20230720	163100	366589095	2970	2970	2970	2970	0
182	20230720	163000	366589095	2970	2970	2970	2970	2100
183	20230720	162900	366589095	2970	2970	2970	2970	0
184	20230720	162800	366589095	2970	2970	2970	2970	0
185	20230720	162700	366589095	2970	2970	2970	2970	0
186	20230720	162600	366589095	2970	2970	2970	2970	0
187	20230720	162500	366589095	2970	2970	2970	2970	0
188	20230720	162400	366589095	2970	2970	2970	2970	0
189	20230720	162300	366589095	2970	2970	2970	2970	0
190	20230720	162200	366589095	2970	2970	2970	2970	0
191	20230720	162100	366589095	2970	2970	2970	2970	0
192	20230720	162000	366589095	2970	2970	2970	2970	0
193	20230720	161900	366589095	2970	2970	2970	2970	0
194	20230720	161800	366589095	2970	2970	2970	2970	0
195	20230720	161700	366589095	2970	2970	2970	2970	0
196	20230720	161600	366589095	2970	2970	2970	2970	0
197	20230720	161500	366589095	2970	2970	2970	2970	0
198	20230720	161400	366589095	2970	2970	2970	2970	0
199	20230720	161300	366589095	2970	2970	2970	2970	0
200	20230720	161200	366589095	2970	2970	2970	2970	0
201	20230720	161100	366589095	2970	2970	2970	2970	0
202	20230720	161000	366589095	2970	2970	2970	2970	0
203	20230720	160900	366589095	2970	2970	2970	2970	0
204	20230720	160800	366589095	2970	2970	2970	2970	0
205	20230720	160700	366589095	2970	2970	2970	2970	0
206	20230720	160600	366589095	2970	2970	2970	2970	0
207	20230720	160500	366589095	2970	2970	2970	2970	0
208	20230720	160400	366589095	2970	2970	2970	2970	0
209	20230720	160300	366589095	2970	2970	2970	2970	0
210	20230720	160200	366589095	2970	2970	2970	2970	0
211	20230720	160100	366589095	2970	2970	2970	2970	0
212	20230720	160000	366589095	2970	2970	2970	2970	2100
213	20230720	155900	366589095	2970	2970	2970	2970	0
214	20230720	155800	366589095	2970	2970	2970	2970	0
215	20230720	155700	366589095	2970	2970	2970	2970	0
216	20230720	155600	366589095	2970	2970	2970	2970	0
217	20230720	155500	366589095	2970	2970	2970	2970	0
218	20230720	155400	366589095	2970	2970	2970	2970	0
219	20230720	155300	366589095	2970	2970	2970	2970	0
220	20230720	155200	366589095	2970	2970	2970	2970	0
221	20230720	155100	366589095	2970	2970	2970	2970	0
222	20230720	155000	366589095	2970	2970	2970	2970	0
223	20230720	154900	366589095	2970	2970	2970	2970	0
224	20230720	154800	366589095	2970	2970	2970	2970	0
225	20230720	154700	366589095	2970	2970	2970	2970	0
226	20230720	154600	366589095	2970	2970	2970	2970	0
227	20230720	154500	366589095	2970	2970	2970	2970	0
228	20230720	154400	366589095	2970	2970	2970	2970	0
229	20230720	154300	366589095	2970	2970	2970	2970	0
230	20230720	154200	366589095	2970	2970	2970	2970	0
231	20230720	154100	366589095	2970	2970	2970	2970	0
232	20230720	154000	366589095	2970	2970	2970	2970	0
233	20230720	153900	366589095	2970	2970	2970	2970	0
234	20230720	153800	366589095	2970	2970	2970	2970	0
235	20230720	153700	366589095	2970	2970	2970	2970	0
236	20230720	153600	366589095	2970	2970	2970	2970	0
237	20230720	153500	366589095	2970	2970	2970	2970	0
238	20230720	153400	366589095	2970	2970	2970	2970	0
239	20230720	153300	366589095	2970	2970	2970	2970	0
240	20230720	153200	366589095	2970	2970	2970	2970	0
241	20230720	153100	366589095	2970	2970	2970	2970	0
242	20230720	153000	366589095	2970	2970	2970	2970	4200
243	20230720	152900	360352095	2970	2970	2970	2970	0
244	20230720	152800	360352095	2970	2970	2970	2970	0
245	20230720	152700	360352095	2970	2970	2970	2970	0
246	20230720	152600	360352095	2970	2970	2970	2970	0
247	20230720	152500	360352095	2970	2970	2970	2970	0
248	20230720	152400	360352095	2970	2970	2970	2970	0
249	20230720	152300	360352095	2970	2970	2970	2970	0
250	20230720	152200	360352095	2970	2970	2970	2970	0
251	20230720	152100	360352095	2970	2970	2970	2970	0
252	20230720	152000	360352095	2970	2970	2970	2970	0
253	20230720	151900	360352095	2970	2985	2985	2970	4148
254	20230720	151800	348030935	2985	2985	2985	2985	0
255	20230720	151700	348030935	2985	2985	2985	2985	10
256	20230720	151600	348001085	2985	2985	2985	2985	3
257	20230720	151500	347992130	2975	2980	2980	2975	201
258	20230720	151400	347394045	2985	2985	2985	2985	97
259	20230720	151300	347104500	2985	2985	2985	2985	3
260	20230720	151200	347095545	2985	2990	2990	2985	514
261	20230720	151100	345559505	2990	2990	2990	2990	0
262	20230720	151000	345559505	2990	2990	2990	2990	1
263	20230720	150900	345556515	2975	2975	2975	2975	2
264	20230720	150800	345550565	2990	2980	2990	2980	40
265	20230720	150700	345431355	2990	2990	2990	2990	12
266	20230720	150600	345395475	2990	2990	2990	2990	0
267	20230720	150500	345395475	2990	2990	2990	2990	0
268	20230720	150400	345395475	2990	2990	2990	2990	20
269	20230720	150300	345335675	2990	2990	2990	2990	0
270	20230720	150200	345335675	2990	2990	2990	2990	0
271	20230720	150100	345335675	2990	2990	2990	2990	0
272	20230720	150000	345335675	2990	2990	2990	2990	0
273	20230720	145900	345335675	2990	2990	2990	2990	1
274	20230720	145800	345332685	2980	2980	2980	2980	1000
275	20230720	145700	342352685	2980	2980	2980	2980	34
276	20230720	145600	342251365	2980	2980	2980	2980	0
277	20230720	145500	342251365	2980	2985	2990	2980	151
278	20230720	145400	341800875	2990	2990	2990	2990	0
279	20230720	145300	341800875	2990	2990	2990	2990	200
280	20230720	145200	341202875	2995	2995	2995	2995	0
281	20230720	145100	341202875	2995	2995	2995	2995	0
282	20230720	145000	341202875	2995	2995	2995	2995	0
283	20230720	144900	341202875	2995	2995	2995	2995	8
284	20230720	144800	341178915	2980	2980	2980	2980	0
285	20230720	144700	341178915	2980	2980	2980	2980	1001
286	20230720	144600	338195935	2980	2980	2980	2980	305
287	20230720	144500	337287035	2995	2990	2995	2990	30
288	20230720	144400	337197265	2990	2990	2990	2990	2
289	20230720	144300	337191285	2980	2980	2980	2980	0
290	20230720	144200	337191285	2980	2980	2980	2980	300
291	20230720	144100	336297285	2990	2990	2990	2990	493
292	20230720	144000	334823215	2990	2990	2990	2990	8
293	20230720	143900	334799295	2995	2995	2995	2995	0
294	20230720	143800	334799295	2995	2995	2995	2995	0
295	20230720	143700	334799295	2995	2995	2995	2995	0
296	20230720	143600	334799295	2995	2995	2995	2995	1980
297	20230720	143500	328869195	2995	2980	2995	2980	579
298	20230720	143400	327139110	2990	2990	2990	2990	0
299	20230720	143300	327139110	2990	2990	2990	2990	1
300	20230720	143200	327136120	2980	2980	2980	2980	4
301	20230720	143100	327124200	2985	2985	2985	2985	0
302	20230720	143000	327124200	2985	2985	2985	2985	5
303	20230720	142900	327109275	2995	2995	2995	2995	5
304	20230720	142800	327094300	2995	2995	2995	2995	1
305	20230720	142700	327091305	2980	2980	2980	2980	0
306	20230720	142600	327091305	2980	2980	2980	2980	2338
307	20230720	142500	320124065	2980	2990	2990	2980	2854
308	20230720	142400	311597565	2990	2990	2990	2990	0
309	20230720	142300	311597565	2990	2990	2990	2990	0
310	20230720	142200	311597565	2990	2990	2990	2990	1
311	20230720	142100	311594575	2985	2985	2985	2985	341
312	20230720	142000	310576690	2980	2980	2980	2980	0
313	20230720	141900	310576690	2980	2980	2980	2980	0
314	20230720	141800	310576690	2980	2980	2980	2980	0
315	20230720	141700	310576690	2980	2980	2980	2980	0
316	20230720	141600	310576690	2980	2980	2980	2980	6
317	20230720	141500	310558810	2980	2980	2980	2980	334
318	20230720	141400	309563490	2980	2980	2980	2980	0
319	20230720	141300	309563490	2980	2980	2980	2980	0
320	20230720	141200	309563490	2980	2980	2980	2980	55
321	20230720	141100	309399590	2980	2980	2980	2980	446
322	20230720	141000	308070510	2980	2980	2980	2980	0
323	20230720	140900	308070510	2980	2980	2980	2980	33
324	20230720	140800	307972170	2985	2980	2985	2980	1003
325	20230720	140700	304983215	2985	2985	2985	2985	0
326	20230720	140600	304983215	2985	2985	2985	2985	1000
327	20230720	140500	301998215	2985	2985	2985	2985	0
328	20230720	140400	301998215	2985	2985	2985	2985	1
329	20230720	140300	301995230	2985	2985	2985	2985	2
330	20230720	140200	301989260	2985	2985	2985	2985	0
331	20230720	140100	301989260	2985	2980	2985	2980	44
332	20230720	140000	301858085	2985	2985	2985	2985	0
333	20230720	135900	301858085	2985	2985	2985	2985	13
334	20230720	135800	301819280	2985	2985	2985	2985	1
335	20230720	135700	301816295	2975	2975	2975	2975	0
336	20230720	135600	301816295	2975	2975	2975	2975	23
337	20230720	135500	301747870	2985	2975	2985	2975	101
338	20230720	135400	301447385	2980	2980	2980	2980	100
339	20230720	135300	301149385	2975	2980	2985	2975	1200
340	20230720	135200	297578005	2975	2975	2975	2975	0
341	20230720	135100	297578005	2975	2975	2975	2975	0
342	20230720	135000	297578005	2975	2975	2975	2975	1
343	20230720	134900	297575030	2980	2980	2980	2980	3
344	20230720	134800	297566090	2975	2975	2975	2975	0
345	20230720	134700	297566090	2975	2975	2975	2975	193
346	20230720	134600	296991915	2975	2975	2975	2975	0
347	20230720	134500	296991915	2975	2975	2975	2975	0
348	20230720	134400	296991915	2975	2975	2975	2975	2
349	20230720	134300	296985965	2975	2975	2975	2975	3
350	20230720	134200	296977040	2975	2975	2975	2975	3
351	20230720	134100	296968115	2980	2980	2980	2980	0
352	20230720	134000	296968115	2980	2980	2980	2980	1
353	20230720	133900	296965135	2975	2975	2975	2975	1
354	20230720	133800	296962160	2980	2980	2980	2980	0
355	20230720	133700	296962160	2980	2980	2980	2980	0
356	20230720	133600	296962160	2980	2980	2980	2980	0
357	20230720	133500	296962160	2980	2980	2980	2980	0
358	20230720	133400	296962160	2980	2980	2980	2980	1
359	20230720	133300	296959180	2975	2975	2975	2975	100
360	20230720	133200	296661680	2975	2975	2975	2975	0
361	20230720	133100	296661680	2975	2975	2975	2975	0
362	20230720	133000	296661680	2975	2975	2975	2975	0
363	20230720	132900	296661680	2975	2975	2975	2975	0
364	20230720	132800	296661680	2975	2975	2975	2975	0
365	20230720	132700	296661680	2975	2975	2975	2975	1
366	20230720	132600	296658705	2970	2970	2970	2970	8
367	20230720	132500	296634945	2975	2975	2975	2975	2
368	20230720	132400	296628995	2980	2980	2980	2980	0
369	20230720	132300	296628995	2980	2985	2985	2980	2454
370	20230720	132200	289314480	2985	2985	2990	2985	711
371	20230720	132100	287192140	2990	2990	2990	2990	0
372	20230720	132000	287192140	2990	2990	2990	2990	1
373	20230720	131900	287189150	2985	2985	2985	2985	16
374	20230720	131800	287141390	2990	2990	2990	2990	0
375	20230720	131700	287141390	2990	2990	2990	2990	0
376	20230720	131600	287141390	2990	2985	2990	2985	245
377	20230720	131500	286409840	2990	2990	2990	2990	0
378	20230720	131400	286409840	2990	2990	2990	2990	1
379	20230720	131300	286406850	2990	2990	2990	2990	0
380	20230720	131200	286406850	2990	2985	2990	2985	435
381	20230720	131100	285108370	2985	2985	2990	2985	322
382	20230720	131000	284147195	2985	2980	2985	2980	2
383	20230720	130900	284141230	2990	2985	2990	2985	375
384	20230720	130800	283021850	2985	2985	2985	2985	1627
385	20230720	130700	278165255	2980	2980	2980	2980	65
386	20230720	130600	277971555	2985	2985	2985	2985	0
387	20230720	130500	277971555	2985	2985	2985	2985	0
388	20230720	130400	277971555	2985	2985	2985	2985	0
389	20230720	130300	277971555	2985	2985	2985	2985	0
390	20230720	130200	277971555	2985	2985	2985	2985	45
391	20230720	130100	277837230	2985	2985	2985	2985	0
392	20230720	130000	277837230	2985	2975	2985	2975	3000
393	20230720	125900	268883305	2975	2975	2975	2975	0
394	20230720	125800	268883305	2975	2975	2975	2975	0
395	20230720	125700	268883305	2975	2975	2975	2975	0
396	20230720	125600	268883305	2975	2975	2975	2975	0
397	20230720	125500	268883305	2975	2975	2975	2975	6
398	20230720	125400	268865455	2975	2975	2975	2975	15
399	20230720	125300	268820830	2975	2975	2975	2975	0
400	20230720	125200	268820830	2975	2975	2975	2975	10
401	20230720	125100	268791080	2975	2975	2975	2975	5
402	20230720	125000	268776205	2985	2985	2985	2985	0
403	20230720	124900	268776205	2985	2980	2985	2975	1208
404	20230720	124800	265182350	2980	2980	2980	2980	4
405	20230720	124700	265170430	2980	2980	2980	2980	1
406	20230720	124600	265167450	2975	2975	2975	2975	5
407	20230720	124500	265152575	2985	2985	2985	2985	1
408	20230720	124400	265149590	2980	2980	2980	2980	0
409	20230720	124300	265149590	2980	2980	2980	2980	0
410	20230720	124200	265149590	2980	2980	2980	2980	1
411	20230720	124100	265146610	2975	2975	2975	2975	0
412	20230720	124000	265146610	2975	2975	2975	2975	0
413	20230720	123900	265146610	2975	2975	2975	2975	83
414	20230720	123800	264899685	2985	2985	2985	2980	1113
415	20230720	123700	261581870	2985	2985	2985	2985	0
416	20230720	123600	261581870	2985	2985	2985	2985	107
417	20230720	123500	261262475	2995	2995	2995	2995	0
418	20230720	123400	261262475	2995	2990	2995	2990	5
419	20230720	123300	261247505	2995	2990	2995	2990	235
420	20230720	123200	260544115	2985	2985	2985	2985	0
421	20230720	123100	260544115	2985	2985	2985	2985	0
422	20230720	123000	260544115	2985	2985	2985	2985	0
423	20230720	122900	260544115	2985	2985	2985	2985	0
424	20230720	122800	260544115	2985	2985	2985	2985	21
425	20230720	122700	260481430	2990	2990	2990	2990	0
426	20230720	122600	260481430	2990	2990	2990	2990	100
427	20230720	122500	260182430	2990	2985	2990	2985	2
428	20230720	122400	260176455	2985	2985	2990	2985	301
429	20230720	122300	259277965	2985	2985	2985	2985	1
430	20230720	122200	259274980	2985	2985	2985	2985	0
431	20230720	122100	259274980	2985	2985	2985	2985	2
432	20230720	122000	259269010	2980	2980	2980	2980	203
433	20230720	121900	258664070	2980	2980	2980	2980	0
434	20230720	121800	258664070	2980	2980	2980	2980	0
435	20230720	121700	258664070	2980	2980	2980	2980	1
436	20230720	121600	258661090	2975	2975	2975	2975	0
437	20230720	121500	258661090	2975	2970	2975	2970	140
438	20230720	121400	258245285	2975	2975	2975	2975	0
439	20230720	121300	258245285	2975	2975	2980	2975	211
440	20230720	121200	257617520	2980	2980	2980	2980	0
441	20230720	121100	257617520	2980	2980	2980	2980	2
442	20230720	121000	257611560	2980	2980	2980	2980	260
443	20230720	120900	256836760	2980	2975	2980	2975	13
444	20230720	120800	256798070	2985	2985	2985	2985	0
445	20230720	120700	256798070	2985	2985	2985	2985	0
446	20230720	120600	256798070	2985	2985	2985	2985	0
447	20230720	120500	256798070	2985	2985	2985	2985	0
448	20230720	120400	256798070	2985	2985	2985	2985	0
449	20230720	120300	256798070	2985	2985	2985	2985	0
450	20230720	120200	256798070	2985	2985	2985	2985	0
451	20230720	120100	256798070	2985	2985	2985	2985	0
452	20230720	120000	256798070	2985	2985	2985	2985	50
453	20230720	115900	256648820	2990	2990	2990	2990	0
454	20230720	115800	256648820	2990	2990	2990	2990	0
455	20230720	115700	256648820	2990	2990	2990	2990	0
456	20230720	115600	256648820	2990	2990	2990	2990	0
457	20230720	115500	256648820	2990	2990	2990	2990	0
458	20230720	115400	256648820	2990	2990	2990	2990	0
459	20230720	115300	256648820	2990	2990	2990	2990	0
460	20230720	115200	256648820	2990	2980	2990	2980	2
461	20230720	115100	256642850	2990	2985	2990	2985	1009
462	20230720	115000	253630965	2975	2975	2985	2975	861
463	20230720	114900	251069470	2975	2970	2975	2970	653
464	20230720	114800	249129295	2975	2975	2975	2975	0
465	20230720	114700	249129295	2975	2975	2975	2975	1
466	20230720	114600	249126320	2970	2970	2975	2970	10
467	20230720	114500	249096610	2970	2970	2970	2970	10
468	20230720	114400	249066910	2975	2975	2975	2975	0
469	20230720	114300	249066910	2975	2975	2975	2975	20
470	20230720	114200	249007410	2980	2980	2980	2980	0
471	20230720	114100	249007410	2980	2980	2980	2980	0
472	20230720	114000	249007410	2980	2980	2980	2980	0
473	20230720	113900	249007410	2980	2980	2980	2980	0
474	20230720	113800	249007410	2980	2980	2980	2980	5
475	20230720	113700	248992510	2970	2970	2970	2970	101
476	20230720	113600	248692540	2975	2975	2975	2975	0
477	20230720	113500	248692540	2975	2980	2980	2975	971
478	20230720	113400	245800465	2980	2980	2980	2980	1
479	20230720	113300	245797485	2980	2980	2980	2980	0
480	20230720	113200	245797485	2980	2980	2980	2980	0
481	20230720	113100	245797485	2980	2980	2980	2980	0
482	20230720	113000	245797485	2980	2980	2980	2980	170
483	20230720	112900	245290885	2990	2990	2990	2990	0
484	20230720	112800	245290885	2990	2990	2990	2990	0
485	20230720	112700	245290885	2990	2990	2990	2990	16
486	20230720	112600	245243045	2990	2990	2990	2990	41
487	20230720	112500	245120455	2985	2980	2990	2980	4
488	20230720	112400	245108520	2995	2990	2995	2975	753
489	20230720	112300	242859540	2990	2990	2990	2990	0
490	20230720	112200	242859540	2990	2985	2990	2985	2
491	20230720	112100	242853565	2990	2980	2990	2980	612
492	20230720	112000	241026945	2980	2980	2980	2980	705
493	20230720	111900	238926045	2980	2980	2980	2980	0
494	20230720	111800	238926045	2980	2975	2980	2975	141
495	20230720	111700	238506535	2975	2975	2975	2975	1
496	20230720	111600	238503560	2975	2970	2975	2970	2061
497	20230720	111500	232377735	2970	2970	2970	2970	0
498	20230720	111400	232377735	2970	2970	2970	2970	103
499	20230720	111300	232071825	2970	2970	2970	2970	0
500	20230720	111200	232071825	2970	2970	2970	2970	0
501	20230720	111100	232071825	2970	2970	2970	2970	0
502	20230720	111000	232071825	2970	2970	2970	2970	0
503	20230720	110900	232071825	2970	2970	2970	2970	0
504	20230720	110800	232071825	2970	2970	2970	2970	0
505	20230720	110700	232071825	2970	2970	2970	2970	0
506	20230720	110600	232071825	2970	2970	2970	2970	0
507	20230720	110500	232071825	2970	2970	2970	2970	0
508	20230720	110400	232071825	2970	2970	2970	2970	7
509	20230720	110300	232051035	2970	2970	2970	2970	88
510	20230720	110200	231789675	2970	2970	2970	2970	0
511	20230720	110100	231789675	2970	2970	2970	2970	0
512	20230720	110000	231789675	2970	2970	2970	2970	0
513	20230720	105900	231789675	2970	2970	2970	2970	0
514	20230720	105800	231789675	2970	2970	2970	2970	1
515	20230720	105700	231786705	2965	2965	2965	2965	1
516	20230720	105600	231783740	2965	2965	2965	2965	0
517	20230720	105500	231783740	2965	2965	2965	2965	0
518	20230720	105400	231783740	2965	2960	2965	2960	1205
519	20230720	105300	228211440	2960	2965	2970	2960	2022
520	20230720	105200	222226285	2970	2970	2970	2970	0
521	20230720	105100	222226285	2970	2970	2970	2970	0
522	20230720	105000	222226285	2970	2970	2970	2970	0
523	20230720	104900	222226285	2970	2970	2970	2970	0
524	20230720	104800	222226285	2970	2970	2970	2970	0
525	20230720	104700	222226285	2970	2970	2970	2970	0
526	20230720	104600	222226285	2970	2970	2970	2970	0
527	20230720	104500	222226285	2970	2970	2970	2970	11
528	20230720	104400	222193615	2970	2970	2970	2970	4
529	20230720	104300	222181735	2970	2970	2970	2970	0
530	20230720	104200	222181735	2970	2970	2970	2970	40
531	20230720	104100	222062935	2970	2970	2970	2970	10
532	20230720	104000	222033235	2970	2970	2970	2970	100
533	20230720	103900	221736235	2965	2965	2965	2965	0
534	20230720	103800	221736235	2965	2965	2965	2965	47
535	20230720	103700	221596880	2965	2965	2965	2965	51
536	20230720	103600	221445665	2955	2955	2955	2955	0
537	20230720	103500	221445665	2955	2960	2960	2955	67
538	20230720	103400	221247675	2955	2960	2960	2955	150
539	20230720	103300	220803875	2965	2965	2965	2965	5
540	20230720	103200	220789050	2965	2965	2965	2965	5
541	20230720	103100	220774225	2965	2960	2965	2955	134
542	20230720	103000	220378210	2965	2965	2965	2965	0
543	20230720	102900	220378210	2965	2965	2965	2965	0
544	20230720	102800	220378210	2965	2965	2965	2965	0
545	20230720	102700	220378210	2965	2965	2965	2965	1
546	20230720	102600	220375245	2955	2955	2955	2955	0
547	20230720	102500	220375245	2955	2955	2955	2955	1226
548	20230720	102400	216752415	2965	2965	2965	2965	1
549	20230720	102300	216749450	2960	2965	2965	2960	2
550	20230720	102200	216743525	2950	2950	2950	2950	0
551	20230720	102100	216743525	2950	2950	2950	2950	100
552	20230720	102000	216448525	2950	2950	2950	2950	39
553	20230720	101900	216333475	2950	2955	2955	2945	3081
554	20230720	101800	207243500	2980	2965	2980	2955	53
555	20230720	101700	207086330	2980	2980	2980	2980	1
556	20230720	101600	207083350	2975	2975	2975	2975	0
557	20230720	101500	207083350	2975	2975	2975	2975	0
558	20230720	101400	207083350	2975	2975	2975	2975	205
559	20230720	101300	206473475	2975	2970	2975	2970	6
560	20230720	101200	206455630	2975	2975	2975	2975	0
561	20230720	101100	206455630	2975	2975	2975	2975	0
562	20230720	101000	206455630	2975	2970	2975	2970	102
563	20230720	100900	206152685	2970	2960	2970	2960	110
564	20230720	100800	205826075	2975	2970	2975	2970	8
565	20230720	100700	205802295	2965	2965	2965	2965	45
566	20230720	100600	205668870	2965	2965	2965	2965	5
567	20230720	100500	205654045	2965	2965	2965	2965	3
568	20230720	100400	205645150	2950	2950	2950	2950	500
569	20230720	100300	204170150	2950	2950	2950	2950	92
570	20230720	100200	203898750	2955	2955	2955	2955	226
571	20230720	100100	203230920	2955	2955	2955	2955	0
572	20230720	100000	203230920	2955	2955	2955	2955	0
573	20230720	095900	203230920	2955	2955	2955	2955	0
574	20230720	095800	203230920	2955	2955	2955	2955	0
575	20230720	095700	203230920	2955	2955	2955	2955	71
576	20230720	095600	203021115	2955	2960	2960	2955	634
577	20230720	095500	201144505	2960	2960	2960	2960	364
578	20230720	095400	200067065	2960	2975	2975	2960	125
579	20230720	095300	199696915	2975	2975	2975	2975	672
580	20230720	095200	197697715	2975	2975	2975	2975	20
581	20230720	095100	197638215	2975	2965	2975	2965	102
582	20230720	095000	197334785	2975	2975	2975	2975	0
583	20230720	094900	197334785	2975	2960	2975	2955	279
584	20230720	094800	196510315	2955	2970	2970	2955	1374
585	20230720	094700	192442160	2965	2970	2970	2965	251
586	20230720	094600	191697290	2980	2980	2980	2980	10
587	20230720	094500	191667490	2980	2975	2980	2975	15
588	20230720	094400	191622860	2980	2980	2980	2980	0
589	20230720	094300	191622860	2980	2980	2980	2980	0
590	20230720	094200	191622860	2980	2980	2980	2980	20
591	20230720	094100	191563260	2980	2980	2980	2975	1747
592	20230720	094000	186365915	2980	2975	2980	2975	60
593	20230720	093900	186187410	2980	2980	2980	2980	0
594	20230720	093800	186187410	2980	2980	2980	2980	16
595	20230720	093700	186139730	2980	2985	2985	2980	418
596	20230720	093600	184893000	2990	2995	2995	2990	424
597	20230720	093500	183624885	3000	3000	3000	3000	0
598	20230720	093400	183624885	3000	3000	3005	3000	17
599	20230720	093300	183573880	3005	2995	3005	2990	159
600	20230720	093200	183098440	2990	3000	3005	2990	1880
601	20230720	093100	177461320	3005	3000	3010	3000	1004
602	20230720	093000	174449290	3010	3010	3010	3000	192
603	20230720	092900	173872355	3010	3015	3015	3010	2686
604	20230720	092800	165787420	3015	3025	3025	3015	1045
605	20230720	092700	162632655	3025	3025	3025	3025	50
606	20230720	092600	162481405	3030	3025	3030	3025	43
607	20230720	092500	162351305	3030	3025	3030	3025	8020
608	20230720	092400	138090790	3030	3025	3030	3025	352
609	20230720	092300	137025140	3025	3015	3030	3015	2652
610	20230720	092200	129014435	3020	3035	3035	3015	449
611	20230720	092100	127658980	3030	3040	3045	3030	2997
612	20230720	092000	118547235	3045	3010	3045	3010	14093
613	20230720	091900	75881345	3005	3010	3015	3005	2885
614	20230720	091800	67191960	3015	3005	3015	3005	4263
615	20230720	091700	54363015	3005	3000	3005	2995	2016
616	20230720	091600	48312685	3000	2980	3000	2980	1493
617	20230720	091500	43842105	2975	2975	2975	2975	3197
618	20230720	091400	34331030	2965	2965	2965	2965	2021
619	20230720	091300	28338765	2965	2995	2995	2965	1869
620	20230720	091200	22780990	2995	2980	2995	2980	551
621	20230720	091100	21135505	2980	2970	2980	2960	2717
622	20230720	091000	13067905	2970	2945	2970	2945	553
623	20230720	090900	11436270	2920	2940	2940	2920	260
624	20230720	090800	10676340	2930	2930	2930	2930	1020
625	20230720	090700	7687740	2930	2940	2940	2930	337
626	20230720	090600	6699960	2940	2940	2940	2940	1
627	20230720	090500	6697020	2940	2945	2945	2940	9
628	20230720	090400	6670545	2940	2945	2950	2940	22
629	20230720	090300	6605765	2950	2940	2950	2940	6
630	20230720	090200	6588095	2940	2920	2940	2920	334
631	20230720	090100	5612795	2920	2925	2925	2920	270
632	20230720	090000	4824325	2915	2915	2915	2915	1655