KissMeData/189690/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	201900	886712610	2925	2925	2925	2925	5754
3	20230713	201800	886712610	2925	2925	2925	2925	0
4	20230713	201700	886712610	2925	2925	2925	2925	0
5	20230713	201600	886712610	2925	2925	2925	2925	0
6	20230713	201500	886712610	2925	2925	2925	2925	0
7	20230713	201400	886712610	2925	2925	2925	2925	0
8	20230713	201300	886712610	2925	2925	2925	2925	0
9	20230713	201200	886712610	2925	2925	2925	2925	0
10	20230713	201100	886712610	2925	2925	2925	2925	0
11	20230713	201000	886712610	2925	2925	2925	2925	0
12	20230713	200900	886712610	2925	2925	2925	2925	0
13	20230713	200800	886712610	2925	2925	2925	2925	0
14	20230713	200700	886712610	2925	2925	2925	2925	0
15	20230713	200600	886712610	2925	2925	2925	2925	0
16	20230713	200500	886712610	2925	2925	2925	2925	0
17	20230713	200400	886712610	2925	2925	2925	2925	0
18	20230713	200300	886712610	2925	2925	2925	2925	0
19	20230713	200200	886712610	2925	2925	2925	2925	0
20	20230713	200100	886712610	2925	2925	2925	2925	0
21	20230713	200000	886712610	2925	2925	2925	2925	0
22	20230713	195900	886712610	2925	2925	2925	2925	0
23	20230713	195800	886712610	2925	2925	2925	2925	0
24	20230713	195700	886712610	2925	2925	2925	2925	0
25	20230713	195600	886712610	2925	2925	2925	2925	0
26	20230713	195500	886712610	2925	2925	2925	2925	0
27	20230713	195400	886712610	2925	2925	2925	2925	0
28	20230713	195300	886712610	2925	2925	2925	2925	0
29	20230713	195200	886712610	2925	2925	2925	2925	0
30	20230713	195100	886712610	2925	2925	2925	2925	0
31	20230713	195000	886712610	2925	2925	2925	2925	0
32	20230713	194900	886712610	2925	2925	2925	2925	5754
33	20230713	194800	886712610	2925	2925	2925	2925	0
34	20230713	194700	886712610	2925	2925	2925	2925	0
35	20230713	194600	886712610	2925	2925	2925	2925	0
36	20230713	194500	886712610	2925	2925	2925	2925	0
37	20230713	194400	886712610	2925	2925	2925	2925	0
38	20230713	194300	886712610	2925	2925	2925	2925	0
39	20230713	194200	886712610	2925	2925	2925	2925	0
40	20230713	194100	886712610	2925	2925	2925	2925	0
41	20230713	194000	886712610	2925	2925	2925	2925	0
42	20230713	193900	886712610	2925	2925	2925	2925	0
43	20230713	193800	886712610	2925	2925	2925	2925	0
44	20230713	193700	886712610	2925	2925	2925	2925	0
45	20230713	193600	886712610	2925	2925	2925	2925	0
46	20230713	193500	886712610	2925	2925	2925	2925	0
47	20230713	193400	886712610	2925	2925	2925	2925	0
48	20230713	193300	886712610	2925	2925	2925	2925	0
49	20230713	193200	886712610	2925	2925	2925	2925	0
50	20230713	193100	886712610	2925	2925	2925	2925	0
51	20230713	193000	886712610	2925	2925	2925	2925	0
52	20230713	192900	886712610	2925	2925	2925	2925	0
53	20230713	192800	886712610	2925	2925	2925	2925	0
54	20230713	192700	886712610	2925	2925	2925	2925	0
55	20230713	192600	886712610	2925	2925	2925	2925	0
56	20230713	192500	886712610	2925	2925	2925	2925	0
57	20230713	192400	886712610	2925	2925	2925	2925	0
58	20230713	192300	886712610	2925	2925	2925	2925	0
59	20230713	192200	886712610	2925	2925	2925	2925	0
60	20230713	192100	886712610	2925	2925	2925	2925	0
61	20230713	192000	886712610	2925	2925	2925	2925	0
62	20230713	191900	886712610	2925	2925	2925	2925	5754
63	20230713	191800	886712610	2925	2925	2925	2925	0
64	20230713	191700	886712610	2925	2925	2925	2925	0
65	20230713	191600	886712610	2925	2925	2925	2925	0
66	20230713	191500	886712610	2925	2925	2925	2925	0
67	20230713	191400	886712610	2925	2925	2925	2925	0
68	20230713	191300	886712610	2925	2925	2925	2925	0
69	20230713	191200	886712610	2925	2925	2925	2925	0
70	20230713	191100	886712610	2925	2925	2925	2925	0
71	20230713	191000	886712610	2925	2925	2925	2925	0
72	20230713	190900	886712610	2925	2925	2925	2925	0
73	20230713	190800	886712610	2925	2925	2925	2925	0
74	20230713	190700	886712610	2925	2925	2925	2925	0
75	20230713	190600	886712610	2925	2925	2925	2925	0
76	20230713	190500	886712610	2925	2925	2925	2925	0
77	20230713	190400	886712610	2925	2925	2925	2925	0
78	20230713	190300	886712610	2925	2925	2925	2925	0
79	20230713	190200	886712610	2925	2925	2925	2925	0
80	20230713	190100	886712610	2925	2925	2925	2925	0
81	20230713	190000	886712610	2925	2925	2925	2925	0
82	20230713	185900	886712610	2925	2925	2925	2925	0
83	20230713	185800	886712610	2925	2925	2925	2925	0
84	20230713	185700	886712610	2925	2925	2925	2925	0
85	20230713	185600	886712610	2925	2925	2925	2925	0
86	20230713	185500	886712610	2925	2925	2925	2925	0
87	20230713	185400	886712610	2925	2925	2925	2925	0
88	20230713	185300	886712610	2925	2925	2925	2925	0
89	20230713	185200	886712610	2925	2925	2925	2925	0
90	20230713	185100	886712610	2925	2925	2925	2925	0
91	20230713	185000	886712610	2925	2925	2925	2925	0
92	20230713	184900	886712610	2925	2925	2925	2925	5754
93	20230713	184800	886712610	2925	2925	2925	2925	0
94	20230713	184700	886712610	2925	2925	2925	2925	0
95	20230713	184600	886712610	2925	2925	2925	2925	0
96	20230713	184500	886712610	2925	2925	2925	2925	0
97	20230713	184400	886712610	2925	2925	2925	2925	0
98	20230713	184300	886712610	2925	2925	2925	2925	0
99	20230713	184200	886712610	2925	2925	2925	2925	0
100	20230713	184100	886712610	2925	2925	2925	2925	0
101	20230713	184000	886712610	2925	2925	2925	2925	0
102	20230713	183900	886712610	2925	2925	2925	2925	0
103	20230713	183800	886712610	2925	2925	2925	2925	0
104	20230713	183700	886712610	2925	2925	2925	2925	0
105	20230713	183600	886712610	2925	2925	2925	2925	0
106	20230713	183500	886712610	2925	2925	2925	2925	0
107	20230713	183400	886712610	2925	2925	2925	2925	0
108	20230713	183300	886712610	2925	2925	2925	2925	0
109	20230713	183200	886712610	2925	2925	2925	2925	0
110	20230713	183100	886712610	2925	2925	2925	2925	0
111	20230713	183000	886712610	2925	2925	2925	2925	0
112	20230713	182900	886712610	2925	2925	2925	2925	0
113	20230713	182800	886712610	2925	2925	2925	2925	0
114	20230713	182700	886712610	2925	2925	2925	2925	0
115	20230713	182600	886712610	2925	2925	2925	2925	0
116	20230713	182500	886712610	2925	2925	2925	2925	0
117	20230713	182400	886712610	2925	2925	2925	2925	0
118	20230713	182300	886712610	2925	2925	2925	2925	0
119	20230713	182200	886712610	2925	2925	2925	2925	0
120	20230713	182100	886712610	2925	2925	2925	2925	0
121	20230713	182000	886712610	2925	2925	2925	2925	0
122	20230713	181900	886712610	2925	2925	2925	2925	5754
123	20230713	181800	886712610	2925	2925	2925	2925	0
124	20230713	181700	886712610	2925	2925	2925	2925	0
125	20230713	181600	886712610	2925	2925	2925	2925	0
126	20230713	181500	886712610	2925	2925	2925	2925	0
127	20230713	181400	886712610	2925	2925	2925	2925	0
128	20230713	181300	886712610	2925	2925	2925	2925	0
129	20230713	181200	886712610	2925	2925	2925	2925	0
130	20230713	181100	886712610	2925	2925	2925	2925	0
131	20230713	181000	886712610	2925	2925	2925	2925	0
132	20230713	180900	886712610	2925	2925	2925	2925	0
133	20230713	180800	886712610	2925	2925	2925	2925	0
134	20230713	180700	886712610	2925	2925	2925	2925	0
135	20230713	180600	886712610	2925	2925	2925	2925	0
136	20230713	180500	886712610	2925	2925	2925	2925	0
137	20230713	180400	886712610	2925	2925	2925	2925	0
138	20230713	180300	886712610	2925	2925	2925	2925	0
139	20230713	180200	886712610	2925	2925	2925	2925	0
140	20230713	180100	886712610	2925	2925	2925	2925	0
141	20230713	180000	886712610	2925	2925	2925	2925	0
142	20230713	175900	886712610	2925	2925	2925	2925	0
143	20230713	175800	886712610	2925	2925	2925	2925	0
144	20230713	175700	886712610	2925	2925	2925	2925	0
145	20230713	175600	886712610	2925	2925	2925	2925	0
146	20230713	175500	886712610	2925	2925	2925	2925	0
147	20230713	175400	886712610	2925	2925	2925	2925	0
148	20230713	175300	886712610	2925	2925	2925	2925	0
149	20230713	175200	886712610	2925	2925	2925	2925	0
150	20230713	175100	886712610	2925	2925	2925	2925	0
151	20230713	175000	886712610	2925	2925	2925	2925	0
152	20230713	174900	886712610	2925	2925	2925	2925	5754
153	20230713	174800	886712610	2925	2925	2925	2925	0
154	20230713	174700	886712610	2925	2925	2925	2925	0
155	20230713	174600	886712610	2925	2925	2925	2925	0
156	20230713	174500	886712610	2925	2925	2925	2925	0
157	20230713	174400	886712610	2925	2925	2925	2925	0
158	20230713	174300	886712610	2925	2925	2925	2925	0
159	20230713	174200	886712610	2925	2925	2925	2925	0
160	20230713	174100	886712610	2925	2925	2925	2925	0
161	20230713	174000	886712610	2925	2925	2925	2925	0
162	20230713	173900	886712610	2925	2925	2925	2925	0
163	20230713	173800	886712610	2925	2925	2925	2925	0
164	20230713	173700	886712610	2925	2925	2925	2925	0
165	20230713	173600	886712610	2925	2925	2925	2925	0
166	20230713	173500	886712610	2925	2925	2925	2925	0
167	20230713	173400	886712610	2925	2925	2925	2925	0
168	20230713	173300	886712610	2925	2925	2925	2925	0
169	20230713	173200	886712610	2925	2925	2925	2925	0
170	20230713	173100	886712610	2925	2925	2925	2925	0
171	20230713	173000	886712610	2925	2925	2925	2925	0
172	20230713	172900	886712610	2925	2925	2925	2925	0
173	20230713	172800	886712610	2925	2925	2925	2925	0
174	20230713	172700	886712610	2925	2925	2925	2925	0
175	20230713	172600	886712610	2925	2925	2925	2925	0
176	20230713	172500	886712610	2925	2925	2925	2925	0
177	20230713	172400	886712610	2925	2925	2925	2925	0
178	20230713	172300	886712610	2925	2925	2925	2925	0
179	20230713	172200	886712610	2925	2925	2925	2925	0
180	20230713	172100	886712610	2925	2925	2925	2925	0
181	20230713	172000	886712610	2925	2925	2925	2925	0
182	20230713	171900	886712610	2925	2925	2925	2925	5754
183	20230713	171800	886712610	2925	2925	2925	2925	0
184	20230713	171700	886712610	2925	2925	2925	2925	0
185	20230713	171600	886712610	2925	2925	2925	2925	0
186	20230713	171500	886712610	2925	2925	2925	2925	0
187	20230713	171400	886712610	2925	2925	2925	2925	0
188	20230713	171300	886712610	2925	2925	2925	2925	0
189	20230713	171200	886712610	2925	2925	2925	2925	0
190	20230713	171100	886712610	2925	2925	2925	2925	0
191	20230713	171000	886712610	2925	2925	2925	2925	0
192	20230713	170900	886712610	2925	2925	2925	2925	0
193	20230713	170800	886712610	2925	2925	2925	2925	0
194	20230713	170700	886712610	2925	2925	2925	2925	0
195	20230713	170600	886712610	2925	2925	2925	2925	0
196	20230713	170500	886712610	2925	2925	2925	2925	0
197	20230713	170400	886712610	2925	2925	2925	2925	0
198	20230713	170300	886712610	2925	2925	2925	2925	0
199	20230713	170200	886712610	2925	2925	2925	2925	0
200	20230713	170100	886712610	2925	2925	2925	2925	0
201	20230713	170000	886712610	2925	2925	2925	2925	0
202	20230713	165900	886712610	2925	2925	2925	2925	0
203	20230713	165800	886712610	2925	2925	2925	2925	0
204	20230713	165700	886712610	2925	2925	2925	2925	0
205	20230713	165600	886712610	2925	2925	2925	2925	0
206	20230713	165500	886712610	2925	2925	2925	2925	0
207	20230713	165400	886712610	2925	2925	2925	2925	0
208	20230713	165300	886712610	2925	2925	2925	2925	0
209	20230713	165200	886712610	2925	2925	2925	2925	0
210	20230713	165100	886712610	2925	2925	2925	2925	0
211	20230713	165000	886712610	2925	2925	2925	2925	0
212	20230713	164900	886712610	2925	2925	2925	2925	5754
213	20230713	164800	886712610	2925	2925	2925	2925	0
214	20230713	164700	886712610	2925	2925	2925	2925	0
215	20230713	164600	886712610	2925	2925	2925	2925	0
216	20230713	164500	886712610	2925	2925	2925	2925	0
217	20230713	164400	886712610	2925	2925	2925	2925	0
218	20230713	164300	886712610	2925	2925	2925	2925	0
219	20230713	164200	886712610	2925	2925	2925	2925	0
220	20230713	164100	886712610	2925	2925	2925	2925	0
221	20230713	164000	886712610	2925	2925	2925	2925	0
222	20230713	163900	886712610	2925	2925	2925	2925	0
223	20230713	163800	886712610	2925	2925	2925	2925	0
224	20230713	163700	886712610	2925	2925	2925	2925	0
225	20230713	163600	886712610	2925	2925	2925	2925	0
226	20230713	163500	886712610	2925	2925	2925	2925	0
227	20230713	163400	886712610	2925	2925	2925	2925	0
228	20230713	163300	886712610	2925	2925	2925	2925	0
229	20230713	163200	886712610	2925	2925	2925	2925	0
230	20230713	163100	886712610	2925	2925	2925	2925	0
231	20230713	163000	886712610	2925	2925	2925	2925	0
232	20230713	162900	886712610	2925	2925	2925	2925	0
233	20230713	162800	886712610	2925	2925	2925	2925	0
234	20230713	162700	886712610	2925	2925	2925	2925	0
235	20230713	162600	886712610	2925	2925	2925	2925	0
236	20230713	162500	886712610	2925	2925	2925	2925	0
237	20230713	162400	886712610	2925	2925	2925	2925	0
238	20230713	162300	886712610	2925	2925	2925	2925	0
239	20230713	162200	886712610	2925	2925	2925	2925	0
240	20230713	162100	886712610	2925	2925	2925	2925	0
241	20230713	162000	886712610	2925	2925	2925	2925	0
242	20230713	161900	886712610	2925	2925	2925	2925	5754
243	20230713	161800	886712610	2925	2925	2925	2925	0
244	20230713	161700	886712610	2925	2925	2925	2925	0
245	20230713	161600	886712610	2925	2925	2925	2925	0
246	20230713	161500	886712610	2925	2925	2925	2925	0
247	20230713	161400	886712610	2925	2925	2925	2925	0
248	20230713	161300	886712610	2925	2925	2925	2925	0
249	20230713	161200	886712610	2925	2925	2925	2925	0
250	20230713	161100	886712610	2925	2925	2925	2925	0
251	20230713	161000	886712610	2925	2925	2925	2925	0
252	20230713	160900	886712610	2925	2925	2925	2925	0
253	20230713	160800	886712610	2925	2925	2925	2925	0
254	20230713	160700	886712610	2925	2925	2925	2925	0
255	20230713	160600	886712610	2925	2925	2925	2925	0
256	20230713	160500	886712610	2925	2925	2925	2925	0
257	20230713	160400	886712610	2925	2925	2925	2925	0
258	20230713	160300	886712610	2925	2925	2925	2925	0
259	20230713	160200	886712610	2925	2925	2925	2925	0
260	20230713	160100	886712610	2925	2925	2925	2925	0
261	20230713	160000	886712610	2925	2925	2925	2925	0
262	20230713	155900	886712610	2925	2925	2925	2925	0
263	20230713	155800	886712610	2925	2925	2925	2925	0
264	20230713	155700	886712610	2925	2925	2925	2925	0
265	20230713	155600	886712610	2925	2925	2925	2925	0
266	20230713	155500	886712610	2925	2925	2925	2925	0
267	20230713	155400	886712610	2925	2925	2925	2925	0
268	20230713	155300	886712610	2925	2925	2925	2925	0
269	20230713	155200	886712610	2925	2925	2925	2925	0
270	20230713	155100	886712610	2925	2925	2925	2925	0
271	20230713	155000	886712610	2925	2925	2925	2925	0
272	20230713	154900	886712610	2925	2925	2925	2925	5754
273	20230713	154800	886712610	2925	2925	2925	2925	0
274	20230713	154700	886712610	2925	2925	2925	2925	0
275	20230713	154600	886712610	2925	2925	2925	2925	0
276	20230713	154500	886712610	2925	2925	2925	2925	0
277	20230713	154400	886712610	2925	2925	2925	2925	0
278	20230713	154300	886712610	2925	2925	2925	2925	0
279	20230713	154200	886712610	2925	2925	2925	2925	0
280	20230713	154100	886712610	2925	2925	2925	2925	0
281	20230713	154000	886712610	2925	2925	2925	2925	0
282	20230713	153900	886712610	2925	2925	2925	2925	0
283	20230713	153800	886712610	2925	2925	2925	2925	0
284	20230713	153700	886712610	2925	2925	2925	2925	0
285	20230713	153600	886712610	2925	2925	2925	2925	0
286	20230713	153500	886712610	2925	2925	2925	2925	0
287	20230713	153400	886712610	2925	2925	2925	2925	0
288	20230713	153300	886712610	2925	2925	2925	2925	0
289	20230713	153200	886712610	2925	2925	2925	2925	0
290	20230713	153100	886712610	2925	2925	2925	2925	0
291	20230713	153000	886712610	2925	2925	2925	2925	5754
292	20230713	152900	869882160	2945	2945	2945	2945	0
293	20230713	152800	869882160	2945	2945	2945	2945	0
294	20230713	152700	869882160	2945	2945	2945	2945	0
295	20230713	152600	869882160	2945	2945	2945	2945	0
296	20230713	152500	869882160	2945	2945	2945	2945	0
297	20230713	152400	869882160	2945	2945	2945	2945	0
298	20230713	152300	869882160	2945	2945	2945	2945	0
299	20230713	152200	869882160	2945	2945	2945	2945	0
300	20230713	152100	869882160	2945	2945	2945	2945	0
301	20230713	152000	869882160	2945	2945	2945	2945	0
302	20230713	151900	869882160	2945	2935	2950	2930	1029
303	20230713	151800	866862665	2930	2930	2945	2930	2089
304	20230713	151700	860733390	2930	2935	2935	2930	2171
305	20230713	151600	854370930	2935	2935	2935	2935	668
306	20230713	151500	852410350	2930	2930	2930	2930	1319
307	20230713	151400	848545680	2935	2935	2935	2935	0
308	20230713	151300	848545680	2935	2935	2935	2935	9
309	20230713	151200	848519265	2930	2930	2930	2930	150
310	20230713	151100	848079765	2930	2930	2930	2930	0
311	20230713	151000	848079765	2930	2930	2930	2930	0
312	20230713	150900	848079765	2930	2930	2930	2930	3853
313	20230713	150800	836790475	2930	2935	2945	2930	6523
314	20230713	150700	817666040	2930	2935	2935	2930	1596
315	20230713	150600	812983645	2940	2935	2940	2935	66
316	20230713	150500	812789930	2935	2935	2935	2935	0
317	20230713	150400	812789930	2935	2935	2935	2935	0
318	20230713	150300	812789930	2935	2935	2935	2935	0
319	20230713	150200	812789930	2935	2935	2935	2935	5
320	20230713	150100	812775255	2935	2935	2935	2935	580
321	20230713	150000	811072955	2935	2935	2935	2935	134
322	20230713	145900	810679665	2940	2940	2940	2935	2421
323	20230713	145800	803570870	2945	2945	2945	2945	0
324	20230713	145700	803570870	2945	2945	2945	2945	25
325	20230713	145600	803497245	2950	2950	2950	2940	3205
326	20230713	145500	794072495	2950	2950	2950	2950	0
327	20230713	145400	794072495	2950	2950	2950	2950	2
328	20230713	145300	794066595	2940	2940	2940	2940	802
329	20230713	145200	791708715	2940	2940	2940	2940	2
330	20230713	145100	791702835	2935	2950	2950	2935	4260
331	20230713	145000	779190080	2950	2950	2950	2950	569
332	20230713	144900	777511530	2950	2955	2955	2950	1000
333	20230713	144800	774561485	2950	2950	2950	2950	0
334	20230713	144700	774561485	2950	2950	2950	2950	0
335	20230713	144600	774561485	2950	2950	2950	2950	20
336	20230713	144500	774502485	2960	2955	2960	2955	103
337	20230713	144400	774197620	2950	2950	2950	2950	7
338	20230713	144300	774176970	2950	2950	2950	2950	1
339	20230713	144200	774174020	2945	2945	2945	2945	42
340	20230713	144100	774050330	2945	2940	2945	2940	87
341	20230713	144000	773794500	2945	2940	2970	2940	70
342	20230713	143900	773586840	2945	2945	2945	2940	340
343	20230713	143800	772586040	2945	2945	2945	2945	10
344	20230713	143700	772556590	2945	2940	2945	2940	70
345	20230713	143600	772350770	2955	2940	2955	2940	3
346	20230713	143500	772341930	2960	2950	2960	2940	717
347	20230713	143400	770231915	2965	2965	2965	2965	0
348	20230713	143300	770231915	2965	2955	2965	2955	18
349	20230713	143200	770178555	2950	2950	2965	2950	4
350	20230713	143100	770166735	2950	2975	2975	2950	605
351	20230713	143000	768374335	2980	2950	2980	2950	2426
352	20230713	142900	761164630	2945	2945	2945	2945	0
353	20230713	142800	761164630	2945	2950	2950	2945	1182
354	20230713	142700	757682735	2950	2950	2950	2950	199
355	20230713	142600	757095685	2955	2955	2955	2955	1
356	20230713	142500	757092730	2950	2950	2950	2950	930
357	20230713	142400	754349230	2955	2960	2960	2955	1027
358	20230713	142300	751312575	2965	2965	2965	2965	1
359	20230713	142200	751309610	2960	2960	2960	2960	89
360	20230713	142100	751046170	2965	2965	2965	2960	506
361	20230713	142000	749545890	2965	2965	2965	2965	0
362	20230713	141900	749545890	2965	2965	2965	2965	100
363	20230713	141800	749249390	2965	2965	2965	2965	577
364	20230713	141700	747538585	2965	2965	2965	2965	0
365	20230713	141600	747538585	2965	2965	2965	2960	38
366	20230713	141500	747425940	2960	2955	2965	2955	191
367	20230713	141400	746859720	2955	2955	2965	2955	3027
368	20230713	141300	737902250	2955	2955	2955	2955	115
369	20230713	141200	737562425	2950	2950	2950	2950	1544
370	20230713	141100	733007625	2950	2950	2950	2950	9
371	20230713	141000	732981075	2950	2950	2950	2950	0
372	20230713	140900	732981075	2950	2950	2950	2950	0
373	20230713	140800	732981075	2950	2950	2950	2950	4
374	20230713	140700	732969275	2950	2950	2950	2950	1
375	20230713	140600	732966325	2945	2950	2950	2945	287
376	20230713	140500	732120815	2945	2950	2950	2945	363
377	20230713	140400	731051775	2945	2945	2945	2945	0
378	20230713	140300	731051775	2945	2950	2950	2945	290
379	20230713	140200	730196325	2950	2945	2950	2945	2
380	20230713	140100	730190430	2945	2945	2945	2945	287
381	20230713	140000	729345215	2950	2945	2950	2945	136
382	20230713	135900	728944515	2950	2945	2950	2945	125
383	20230713	135800	728575770	2950	2945	2950	2945	66
384	20230713	135700	728381315	2940	2940	2940	2940	0
385	20230713	135600	728381315	2940	2940	2940	2940	0
386	20230713	135500	728381315	2940	2940	2940	2940	0
387	20230713	135400	728381315	2940	2940	2940	2940	210
388	20230713	135300	727763915	2940	2940	2940	2940	0
389	20230713	135200	727763915	2940	2945	2945	2940	1409
390	20230713	135100	723621450	2940	2940	2940	2940	531
391	20230713	135000	722060310	2940	2945	2945	2940	365
392	20230713	134900	720987045	2945	2945	2945	2945	27
393	20230713	134800	720907530	2945	2945	2945	2945	77
394	20230713	134700	720680765	2945	2945	2945	2945	13
395	20230713	134600	720642480	2945	2945	2945	2945	106
396	20230713	134500	720330310	2940	2945	2945	2940	4
397	20230713	134400	720318540	2945	2945	2945	2945	0
398	20230713	134300	720318540	2945	2945	2945	2945	13
399	20230713	134200	720280255	2945	2945	2945	2945	500
400	20230713	134100	718807755	2945	2945	2945	2945	0
401	20230713	134000	718807755	2945	2945	2945	2945	0
402	20230713	133900	718807755	2945	2945	2945	2945	10
403	20230713	133800	718778305	2945	2940	2950	2940	80
404	20230713	133700	718543045	2945	2945	2945	2945	0
405	20230713	133600	718543045	2945	2940	2945	2940	330
406	20230713	133500	717571410	2940	2940	2940	2940	10
407	20230713	133400	717542010	2935	2940	2940	2935	7006
408	20230713	133300	696979315	2940	2945	2945	2940	2
409	20230713	133200	696973430	2940	2940	2940	2940	0
410	20230713	133100	696973430	2940	2945	2950	2940	11228
411	20230713	133000	663943100	2950	2950	2950	2950	0
412	20230713	132900	663943100	2950	2950	2950	2950	8
413	20230713	132800	663919500	2950	2950	2950	2950	100
414	20230713	132700	663624500	2945	2950	2950	2945	402
415	20230713	132600	662439495	2955	2955	2955	2955	14
416	20230713	132500	662398125	2950	2950	2950	2950	1
417	20230713	132400	662395175	2945	2945	2945	2945	511
418	20230713	132300	660890280	2950	2955	2955	2950	450
419	20230713	132200	659562775	2955	2955	2955	2955	121
420	20230713	132100	659205220	2960	2960	2960	2960	22
421	20230713	132000	659140100	2960	2960	2960	2960	0
422	20230713	131900	659140100	2960	2960	2960	2960	64
423	20230713	131800	658950660	2960	2955	2960	2955	190
424	20230713	131700	658389120	2955	2955	2955	2955	142
425	20230713	131600	657969510	2955	2950	2955	2950	300
426	20230713	131500	657084475	2950	2950	2950	2945	1037
427	20230713	131400	654030395	2955	2955	2960	2955	5
428	20230713	131300	654015615	2955	2950	2955	2950	867
429	20230713	131200	651457960	2950	2950	2950	2950	811
430	20230713	131100	649065510	2950	2950	2950	2950	0
431	20230713	131000	649065510	2950	2950	2950	2950	100
432	20230713	130900	648770510	2950	2950	2950	2950	0
433	20230713	130800	648770510	2950	2950	2950	2950	119
434	20230713	130700	648419460	2950	2950	2950	2950	1
435	20230713	130600	648416510	2955	2955	2955	2955	0
436	20230713	130500	648416510	2955	2955	2955	2955	0
437	20230713	130400	648416510	2955	2955	2955	2955	6
438	20230713	130300	648398780	2950	2950	2950	2950	1
439	20230713	130200	648395830	2960	2950	2960	2950	2
440	20230713	130100	648389920	2955	2950	2955	2950	37
441	20230713	130000	648280760	2950	2945	2950	2945	35
442	20230713	125900	648177675	2945	2945	2945	2945	99
443	20230713	125800	647886120	2950	2950	2950	2950	0
444	20230713	125700	647886120	2950	2950	2950	2950	1972
445	20230713	125600	642068720	2950	2950	2950	2950	30
446	20230713	125500	641980220	2950	2950	2960	2950	51
447	20230713	125400	641829580	2960	2950	2960	2950	100
448	20230713	125300	641533590	2945	2945	2960	2945	104
449	20230713	125200	641225810	2945	2945	2960	2945	303
450	20230713	125100	640329615	2945	2945	2945	2945	1
451	20230713	125000	640326670	2945	2945	2945	2945	1
452	20230713	124900	640323725	2945	2950	2950	2940	2979
453	20230713	124800	631549255	2955	2955	2955	2955	7
454	20230713	124700	631528570	2955	2955	2955	2955	1550
455	20230713	124600	626948320	2960	2960	2960	2960	2
456	20230713	124500	626942400	2955	2960	2960	2955	102
457	20230713	124400	626640985	2960	2960	2960	2960	1
458	20230713	124300	626638025	2955	2960	2960	2955	774
459	20230713	124200	624350700	2960	2960	2960	2960	30
460	20230713	124100	624261900	2960	2960	2960	2960	0
461	20230713	124000	624261900	2960	2960	2960	2960	0
462	20230713	123900	624261900	2960	2965	2965	2960	51
463	20230713	123800	624110765	2965	2965	2965	2965	1
464	20230713	123700	624107800	2965	2960	2965	2960	5
465	20230713	123600	624092995	2960	2960	2960	2960	8
466	20230713	123500	624069315	2960	2960	2960	2960	1
467	20230713	123400	624066355	2960	2960	2965	2960	51
468	20230713	123300	623915230	2965	2965	2965	2965	0
469	20230713	123200	623915230	2965	2965	2965	2960	180
470	20230713	123100	623382280	2970	2970	2970	2970	103
471	20230713	123000	623076370	2975	2965	2975	2965	326
472	20230713	122900	622108190	2965	2965	2965	2965	61
473	20230713	122800	621927325	2965	2965	2965	2965	7
474	20230713	122700	621906570	2965	2965	2965	2965	1
475	20230713	122600	621903605	2965	2965	2965	2965	0
476	20230713	122500	621903605	2965	2965	2965	2965	0
477	20230713	122400	621903605	2965	2960	2965	2960	6
478	20230713	122300	621885830	2960	2960	2960	2960	82
479	20230713	122200	621643110	2955	2955	2955	2955	36
480	20230713	122100	621536730	2955	2960	2960	2955	4070
481	20230713	122000	609505505	2960	2960	2960	2960	0
482	20230713	121900	609505505	2960	2955	2960	2955	101
483	20230713	121800	609207045	2955	2955	2955	2955	0
484	20230713	121700	609207045	2955	2955	2955	2955	0
485	20230713	121600	609207045	2955	2955	2955	2955	622
486	20230713	121500	607369035	2955	2955	2955	2955	0
487	20230713	121400	607369035	2955	2955	2955	2955	837
488	20230713	121300	604895700	2955	2955	2955	2955	1
489	20230713	121200	604892745	2950	2950	2950	2950	0
490	20230713	121100	604892745	2950	2950	2950	2950	1
491	20230713	121000	604889795	2950	2950	2950	2950	0
492	20230713	120900	604889795	2950	2955	2955	2950	56
493	20230713	120800	604724395	2955	2955	2955	2955	0
494	20230713	120700	604724395	2955	2950	2955	2950	8
495	20230713	120600	604700780	2955	2955	2955	2955	120
496	20230713	120500	604346180	2950	2950	2950	2950	100
497	20230713	120400	604051180	2950	2950	2950	2950	13
498	20230713	120300	604012830	2950	2950	2950	2950	438
499	20230713	120200	602720730	2950	2950	2950	2950	20
500	20230713	120100	602661730	2950	2950	2950	2950	0
501	20230713	120000	602661730	2950	2950	2950	2950	1
502	20230713	115900	602658780	2945	2950	2950	2945	21
503	20230713	115800	602596835	2950	2945	2950	2945	16
504	20230713	115700	602549665	2940	2945	2945	2940	3425
505	20230713	115600	592477235	2945	2945	2945	2945	70
506	20230713	115500	592271085	2945	2945	2945	2945	0
507	20230713	115400	592271085	2945	2945	2945	2945	375
508	20230713	115300	591166710	2945	2945	2945	2945	126
509	20230713	115200	590795640	2945	2945	2945	2945	0
510	20230713	115100	590795640	2945	2945	2945	2945	0
511	20230713	115000	590795640	2945	2945	2945	2945	675
512	20230713	114900	588807765	2945	2945	2945	2945	368
513	20230713	114800	587724005	2940	2940	2940	2940	8
514	20230713	114700	587700485	2940	2940	2940	2940	0
515	20230713	114600	587700485	2940	2940	2940	2940	326
516	20230713	114500	586742045	2940	2940	2940	2940	886
517	20230713	114400	584137205	2945	2950	2950	2945	1311
518	20230713	114300	580276300	2950	2950	2950	2945	4
519	20230713	114200	580264510	2945	2945	2945	2945	1
520	20230713	114100	580261565	2950	2945	2950	2945	5
521	20230713	114000	580246820	2945	2945	2945	2945	0
522	20230713	113900	580246820	2945	2945	2945	2945	1
523	20230713	113800	580243875	2945	2945	2950	2940	3929
524	20230713	113700	568678920	2945	2940	2945	2940	194
525	20230713	113600	568108545	2940	2945	2945	2940	946
526	20230713	113500	565326180	2945	2945	2945	2945	0
527	20230713	113400	565326180	2945	2945	2945	2945	0
528	20230713	113300	565326180	2945	2945	2945	2945	503
529	20230713	113200	563844845	2945	2945	2945	2945	63
530	20230713	113100	563659310	2945	2945	2945	2945	1465
531	20230713	113000	559344885	2945	2945	2950	2945	241
532	20230713	112900	558634010	2945	2945	2950	2945	184
533	20230713	112800	558091630	2945	2950	2950	2945	4
534	20230713	112700	558079845	2950	2950	2950	2950	15
535	20230713	112600	558035595	2950	2950	2950	2950	8
536	20230713	112500	558011995	2950	2950	2950	2950	3
537	20230713	112400	558003145	2950	2945	2950	2945	22
538	20230713	112300	557938350	2945	2945	2945	2945	85
539	20230713	112200	557688025	2945	2945	2945	2945	500
540	20230713	112100	556215525	2950	2945	2950	2945	375
541	20230713	112000	555109295	2945	2945	2945	2945	126
542	20230713	111900	554738225	2945	2945	2945	2945	1
543	20230713	111800	554735280	2950	2950	2950	2950	39
544	20230713	111700	554620230	2950	2950	2950	2950	3
545	20230713	111600	554611380	2950	2950	2950	2950	1
546	20230713	111500	554608430	2950	2950	2950	2950	0
547	20230713	111400	554608430	2950	2950	2950	2950	14
548	20230713	111300	554567130	2950	2955	2955	2950	2
549	20230713	111200	554561225	2960	2955	2960	2955	69
550	20230713	111100	554356990	2955	2955	2955	2955	34
551	20230713	111000	554256520	2950	2950	2950	2950	0
552	20230713	110900	554256520	2950	2950	2950	2950	0
553	20230713	110800	554256520	2950	2950	2950	2950	0
554	20230713	110700	554256520	2950	2950	2960	2945	351
555	20230713	110600	553218090	2945	2950	2950	2945	503
556	20230713	110500	551735960	2955	2955	2955	2955	66
557	20230713	110400	551540930	2955	2955	2955	2955	36
558	20230713	110300	551434550	2960	2955	2960	2955	750
559	20230713	110200	549218180	2960	2960	2960	2960	0
560	20230713	110100	549218180	2960	2960	2960	2960	10
561	20230713	110000	549188580	2955	2955	2955	2955	1
562	20230713	105900	549185625	2955	2955	2955	2955	3
563	20230713	105800	549176760	2955	2955	2955	2955	12
564	20230713	105700	549141300	2960	2960	2960	2960	90
565	20230713	105600	548874900	2955	2950	2955	2950	217
566	20230713	105500	548233675	2950	2950	2950	2950	5
567	20230713	105400	548218925	2955	2950	2955	2950	303
568	20230713	105300	547324990	2955	2950	2955	2950	404
569	20230713	105200	546133150	2950	2950	2950	2950	35
570	20230713	105100	546029900	2950	2955	2955	2950	206
571	20230713	105000	545421220	2955	2960	2960	2955	27
572	20230713	104900	545341430	2960	2960	2960	2960	2
573	20230713	104800	545335510	2960	2960	2960	2960	0
574	20230713	104700	545335510	2960	2960	2960	2960	10
575	20230713	104600	545305910	2960	2955	2960	2955	114
576	20230713	104500	544968945	2955	2955	2955	2955	0
577	20230713	104400	544968945	2955	2955	2970	2955	102
578	20230713	104300	544666380	2970	2965	2970	2950	2532
579	20230713	104200	537164425	2965	2965	2965	2965	0
580	20230713	104100	537164425	2965	2960	2965	2960	189
581	20230713	104000	536604135	2955	2955	2955	2955	702
582	20230713	103900	534529725	2960	2960	2960	2960	3
583	20230713	103800	534520845	2960	2960	2965	2960	117
584	20230713	103700	534174300	2955	2955	2960	2955	141
585	20230713	103600	533757595	2950	2955	2965	2950	279
586	20230713	103500	532934470	2950	2955	2965	2950	73
587	20230713	103400	532719070	2955	2955	2955	2955	174
588	20230713	103300	532204900	2955	2955	2955	2955	10
589	20230713	103200	532175350	2955	2950	2955	2950	15
590	20230713	103100	532131030	2950	2950	2950	2945	54
591	20230713	103000	531971970	2955	2950	2970	2950	239
592	20230713	102900	531265945	2950	2950	2950	2950	68
593	20230713	102800	531065345	2950	2945	2950	2940	1878
594	20230713	102700	525536755	2940	2960	2960	2940	3660
595	20230713	102600	514740745	2965	2970	2970	2965	1822
596	20230713	102500	509338470	2970	2970	2970	2970	247
597	20230713	102400	508604880	2965	2965	2965	2965	1795
598	20230713	102300	503282705	2965	2965	2965	2965	0
599	20230713	102200	503282705	2965	2960	2965	2960	362
600	20230713	102100	502210935	2960	2970	2970	2960	398
601	20230713	102000	501031295	2970	2970	2970	2970	470
602	20230713	101900	499635395	2970	2965	2970	2965	33
603	20230713	101800	499537515	2970	2970	2970	2970	78
604	20230713	101700	499305855	2965	2965	2965	2965	387
605	20230713	101600	498158400	2970	2970	2970	2970	195
606	20230713	101500	497579250	2975	2975	2975	2975	2
607	20230713	101400	497573300	2970	2970	2970	2970	806
608	20230713	101300	495179480	2965	2965	2965	2965	0
609	20230713	101200	495179480	2965	2965	2965	2965	15
610	20230713	101100	495135005	2965	2960	2970	2960	200
611	20230713	101000	494541090	2965	2960	2965	2960	70
612	20230713	100900	494333705	2950	2950	2950	2950	0
613	20230713	100800	494333705	2950	2950	2955	2950	19
614	20230713	100700	494277605	2960	2960	2960	2960	187
615	20230713	100600	493724085	2960	2960	2960	2960	0
616	20230713	100500	493724085	2960	2960	2960	2960	4
617	20230713	100400	493712245	2960	2960	2960	2960	2
618	20230713	100300	493706325	2960	2950	2960	2950	136
619	20230713	100200	493303775	2960	2955	2960	2955	408
620	20230713	100100	492096105	2955	2945	2955	2945	2831
621	20230713	100000	483758710	2945	2945	2945	2940	2006
622	20230713	095900	477851070	2945	2940	2945	2940	720
623	20230713	095800	475731770	2945	2945	2945	2945	20
624	20230713	095700	475672870	2945	2945	2945	2945	20
625	20230713	095600	475613970	2935	2940	2940	2935	365
626	20230713	095500	474542650	2935	2940	2940	2935	331
627	20230713	095400	473571120	2945	2940	2945	2940	404
628	20230713	095300	472383020	2940	2945	2945	2940	193
629	20230713	095200	471815575	2940	2945	2945	2940	367
630	20230713	095100	470736545	2945	2940	2945	2940	11
631	20230713	095000	470704160	2940	2940	2940	2940	9
632	20230713	094900	470677700	2935	2935	2935	2925	8110
633	20230713	094800	446906080	2935	2935	2945	2935	1442
634	20230713	094700	442667295	2940	2950	2950	2940	4198
635	20230713	094600	430320460	2950	2955	2955	2950	258
636	20230713	094500	429558080	2945	2945	2950	2945	1255
637	20230713	094400	425861605	2940	2955	2955	2940	284
638	20230713	094300	425026445	2940	2955	2960	2935	5482
639	20230713	094200	408892295	2955	2970	2970	2955	3723
640	20230713	094100	397890505	2965	2955	2965	2955	938
641	20230713	094000	395113380	2960	2960	2960	2960	24
642	20230713	093900	395042340	2955	2955	2960	2955	373
643	20230713	093800	393939625	2955	2975	2975	2955	1176
644	20230713	093700	390455930	2975	2975	2975	2975	1
645	20230713	093600	390452955	2975	2975	2975	2975	51
646	20230713	093500	390301230	2970	2970	2970	2970	357
647	20230713	093400	389240940	2975	2975	2980	2960	1084
648	20230713	093300	386019220	2970	2970	2970	2970	319
649	20230713	093200	385071790	2965	2965	2965	2950	1181
650	20230713	093100	381572145	2965	2965	2965	2945	2872
651	20230713	093000	373087685	2960	2965	2965	2955	257
652	20230713	092900	372325775	2965	2960	2965	2950	909
653	20230713	092800	369638175	2945	3000	3000	2945	49594
654	20230713	092700	222782180	3015	3010	3015	3010	72
655	20230713	092600	222565110	3000	3010	3010	3000	735
656	20230713	092500	220359675	3000	3000	3000	3000	40
657	20230713	092400	220239675	3010	3005	3010	3000	727
658	20230713	092300	218056505	3005	3005	3005	3005	0
659	20230713	092200	218056505	3005	3015	3015	3005	114
660	20230713	092100	217713905	3020	3015	3020	3000	3536
661	20230713	092000	207061505	3030	3010	3030	3005	390
662	20230713	091900	205882140	3000	2990	3000	2990	795
663	20230713	091800	203501225	2990	2990	2990	2985	1112
664	20230713	091700	200179740	2990	2985	2990	2985	562
665	20230713	091600	198499405	2985	2980	2985	2975	1820
666	20230713	091500	193071535	2985	2985	2985	2985	102
667	20230713	091400	192767065	2985	2985	2990	2985	602
668	20230713	091300	190969185	2985	2970	2985	2970	1235
669	20230713	091200	187295770	2970	2970	2970	2965	260
670	20230713	091100	186524360	2970	2970	2970	2970	568
671	20230713	091000	184837400	2980	2965	2980	2965	8
672	20230713	090900	184813620	2955	2970	2980	2955	8311
673	20230713	090800	160166350	2955	2960	2985	2955	6336
674	20230713	090700	141396945	2955	2975	2985	2955	2899
675	20230713	090600	132802925	2990	2985	2995	2985	1285
676	20230713	090500	128960385	2995	2975	2995	2960	3224
677	20230713	090400	119377795	2965	2975	2980	2950	6545
678	20230713	090300	100026550	2980	3010	3010	2980	4121
679	20230713	090200	87664695	3010	3010	3015	3010	2710
680	20230713	090100	79505065	3010	3020	3025	3010	13044
681	20230713	090000	40124275	3025	3035	3050	3025	11628