KissMeData/031330/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	190700	983359515	2950	2950	2950	2950	3582
3	20230710	190600	983359515	2950	2950	2950	2950	0
4	20230710	190500	983359515	2950	2950	2950	2950	0
5	20230710	190400	983359515	2950	2950	2950	2950	0
6	20230710	190300	983359515	2950	2950	2950	2950	0
7	20230710	190200	983359515	2950	2950	2950	2950	0
8	20230710	190100	983359515	2950	2950	2950	2950	0
9	20230710	190000	983359515	2950	2950	2950	2950	0
10	20230710	185900	983359515	2950	2950	2950	2950	0
11	20230710	185800	983359515	2950	2950	2950	2950	0
12	20230710	185700	983359515	2950	2950	2950	2950	0
13	20230710	185600	983359515	2950	2950	2950	2950	0
14	20230710	185500	983359515	2950	2950	2950	2950	0
15	20230710	185400	983359515	2950	2950	2950	2950	0
16	20230710	185300	983359515	2950	2950	2950	2950	0
17	20230710	185200	983359515	2950	2950	2950	2950	0
18	20230710	185100	983359515	2950	2950	2950	2950	0
19	20230710	185000	983359515	2950	2950	2950	2950	0
20	20230710	184900	983359515	2950	2950	2950	2950	0
21	20230710	184800	983359515	2950	2950	2950	2950	0
22	20230710	184700	983359515	2950	2950	2950	2950	0
23	20230710	184600	983359515	2950	2950	2950	2950	0
24	20230710	184500	983359515	2950	2950	2950	2950	0
25	20230710	184400	983359515	2950	2950	2950	2950	0
26	20230710	184300	983359515	2950	2950	2950	2950	0
27	20230710	184200	983359515	2950	2950	2950	2950	0
28	20230710	184100	983359515	2950	2950	2950	2950	0
29	20230710	184000	983359515	2950	2950	2950	2950	0
30	20230710	183900	983359515	2950	2950	2950	2950	0
31	20230710	183800	983359515	2950	2950	2950	2950	0
32	20230710	183700	983359515	2950	2950	2950	2950	3582
33	20230710	183600	983359515	2950	2950	2950	2950	0
34	20230710	183500	983359515	2950	2950	2950	2950	0
35	20230710	183400	983359515	2950	2950	2950	2950	0
36	20230710	183300	983359515	2950	2950	2950	2950	0
37	20230710	183200	983359515	2950	2950	2950	2950	0
38	20230710	183100	983359515	2950	2950	2950	2950	0
39	20230710	183000	983359515	2950	2950	2950	2950	0
40	20230710	182900	983359515	2950	2950	2950	2950	0
41	20230710	182800	983359515	2950	2950	2950	2950	0
42	20230710	182700	983359515	2950	2950	2950	2950	0
43	20230710	182600	983359515	2950	2950	2950	2950	0
44	20230710	182500	983359515	2950	2950	2950	2950	0
45	20230710	182400	983359515	2950	2950	2950	2950	0
46	20230710	182300	983359515	2950	2950	2950	2950	0
47	20230710	182200	983359515	2950	2950	2950	2950	0
48	20230710	182100	983359515	2950	2950	2950	2950	0
49	20230710	182000	983359515	2950	2950	2950	2950	0
50	20230710	181900	983359515	2950	2950	2950	2950	0
51	20230710	181800	983359515	2950	2950	2950	2950	0
52	20230710	181700	983359515	2950	2950	2950	2950	0
53	20230710	181600	983359515	2950	2950	2950	2950	0
54	20230710	181500	983359515	2950	2950	2950	2950	0
55	20230710	181400	983359515	2950	2950	2950	2950	0
56	20230710	181300	983359515	2950	2950	2950	2950	0
57	20230710	181200	983359515	2950	2950	2950	2950	0
58	20230710	181100	983359515	2950	2950	2950	2950	0
59	20230710	181000	983359515	2950	2950	2950	2950	0
60	20230710	180900	983359515	2950	2950	2950	2950	0
61	20230710	180800	983359515	2950	2950	2950	2950	0
62	20230710	180700	983359515	2950	2950	2950	2950	3582
63	20230710	180600	983359515	2950	2950	2950	2950	0
64	20230710	180500	983359515	2950	2950	2950	2950	0
65	20230710	180400	983359515	2950	2950	2950	2950	0
66	20230710	180300	983359515	2950	2950	2950	2950	0
67	20230710	180200	983359515	2950	2950	2950	2950	0
68	20230710	180100	983359515	2950	2950	2950	2950	0
69	20230710	180000	983359515	2950	2950	2950	2950	0
70	20230710	175900	983359515	2950	2950	2950	2950	0
71	20230710	175800	983359515	2950	2950	2950	2950	0
72	20230710	175700	983359515	2950	2950	2950	2950	0
73	20230710	175600	983359515	2950	2950	2950	2950	0
74	20230710	175500	983359515	2950	2950	2950	2950	0
75	20230710	175400	983359515	2950	2950	2950	2950	0
76	20230710	175300	983359515	2950	2950	2950	2950	0
77	20230710	175200	983359515	2950	2950	2950	2950	0
78	20230710	175100	983359515	2950	2950	2950	2950	0
79	20230710	175000	983359515	2950	2950	2950	2950	0
80	20230710	174900	983359515	2950	2950	2950	2950	0
81	20230710	174800	983359515	2950	2950	2950	2950	0
82	20230710	174700	983359515	2950	2950	2950	2950	0
83	20230710	174600	983359515	2950	2950	2950	2950	0
84	20230710	174500	983359515	2950	2950	2950	2950	0
85	20230710	174400	983359515	2950	2950	2950	2950	0
86	20230710	174300	983359515	2950	2950	2950	2950	0
87	20230710	174200	983359515	2950	2950	2950	2950	0
88	20230710	174100	983359515	2950	2950	2950	2950	0
89	20230710	174000	983359515	2950	2950	2950	2950	0
90	20230710	173900	983359515	2950	2950	2950	2950	0
91	20230710	173800	983359515	2950	2950	2950	2950	0
92	20230710	173700	983359515	2950	2950	2950	2950	3582
93	20230710	173600	983359515	2950	2950	2950	2950	0
94	20230710	173500	983359515	2950	2950	2950	2950	0
95	20230710	173400	983359515	2950	2950	2950	2950	0
96	20230710	173300	983359515	2950	2950	2950	2950	0
97	20230710	173200	983359515	2950	2950	2950	2950	0
98	20230710	173100	983359515	2950	2950	2950	2950	0
99	20230710	173000	983359515	2950	2950	2950	2950	0
100	20230710	172900	983359515	2950	2950	2950	2950	0
101	20230710	172800	983359515	2950	2950	2950	2950	0
102	20230710	172700	983359515	2950	2950	2950	2950	0
103	20230710	172600	983359515	2950	2950	2950	2950	0
104	20230710	172500	983359515	2950	2950	2950	2950	0
105	20230710	172400	983359515	2950	2950	2950	2950	0
106	20230710	172300	983359515	2950	2950	2950	2950	0
107	20230710	172200	983359515	2950	2950	2950	2950	0
108	20230710	172100	983359515	2950	2950	2950	2950	0
109	20230710	172000	983359515	2950	2950	2950	2950	0
110	20230710	171900	983359515	2950	2950	2950	2950	0
111	20230710	171800	983359515	2950	2950	2950	2950	0
112	20230710	171700	983359515	2950	2950	2950	2950	0
113	20230710	171600	983359515	2950	2950	2950	2950	0
114	20230710	171500	983359515	2950	2950	2950	2950	0
115	20230710	171400	983359515	2950	2950	2950	2950	0
116	20230710	171300	983359515	2950	2950	2950	2950	0
117	20230710	171200	983359515	2950	2950	2950	2950	0
118	20230710	171100	983359515	2950	2950	2950	2950	0
119	20230710	171000	983359515	2950	2950	2950	2950	0
120	20230710	170900	983359515	2950	2950	2950	2950	0
121	20230710	170800	983359515	2950	2950	2950	2950	0
122	20230710	170700	983359515	2950	2950	2950	2950	3582
123	20230710	170600	983359515	2950	2950	2950	2950	0
124	20230710	170500	983359515	2950	2950	2950	2950	0
125	20230710	170400	983359515	2950	2950	2950	2950	0
126	20230710	170300	983359515	2950	2950	2950	2950	0
127	20230710	170200	983359515	2950	2950	2950	2950	0
128	20230710	170100	983359515	2950	2950	2950	2950	0
129	20230710	170000	983359515	2950	2950	2950	2950	0
130	20230710	165900	983359515	2950	2950	2950	2950	0
131	20230710	165800	983359515	2950	2950	2950	2950	0
132	20230710	165700	983359515	2950	2950	2950	2950	0
133	20230710	165600	983359515	2950	2950	2950	2950	0
134	20230710	165500	983359515	2950	2950	2950	2950	0
135	20230710	165400	983359515	2950	2950	2950	2950	0
136	20230710	165300	983359515	2950	2950	2950	2950	0
137	20230710	165200	983359515	2950	2950	2950	2950	0
138	20230710	165100	983359515	2950	2950	2950	2950	0
139	20230710	165000	983359515	2950	2950	2950	2950	0
140	20230710	164900	983359515	2950	2950	2950	2950	0
141	20230710	164800	983359515	2950	2950	2950	2950	0
142	20230710	164700	983359515	2950	2950	2950	2950	0
143	20230710	164600	983359515	2950	2950	2950	2950	0
144	20230710	164500	983359515	2950	2950	2950	2950	0
145	20230710	164400	983359515	2950	2950	2950	2950	0
146	20230710	164300	983359515	2950	2950	2950	2950	0
147	20230710	164200	983359515	2950	2950	2950	2950	0
148	20230710	164100	983359515	2950	2950	2950	2950	0
149	20230710	164000	983359515	2950	2950	2950	2950	0
150	20230710	163900	983359515	2950	2950	2950	2950	0
151	20230710	163800	983359515	2950	2950	2950	2950	0
152	20230710	163700	983359515	2950	2950	2950	2950	3582
153	20230710	163600	983359515	2950	2950	2950	2950	0
154	20230710	163500	983359515	2950	2950	2950	2950	0
155	20230710	163400	983359515	2950	2950	2950	2950	0
156	20230710	163300	983359515	2950	2950	2950	2950	0
157	20230710	163200	983359515	2950	2950	2950	2950	0
158	20230710	163100	983359515	2950	2950	2950	2950	0
159	20230710	163000	983359515	2950	2950	2950	2950	0
160	20230710	162900	983359515	2950	2950	2950	2950	0
161	20230710	162800	983359515	2950	2950	2950	2950	0
162	20230710	162700	983359515	2950	2950	2950	2950	0
163	20230710	162600	983359515	2950	2950	2950	2950	0
164	20230710	162500	983359515	2950	2950	2950	2950	0
165	20230710	162400	983359515	2950	2950	2950	2950	0
166	20230710	162300	983359515	2950	2950	2950	2950	0
167	20230710	162200	983359515	2950	2950	2950	2950	0
168	20230710	162100	983359515	2950	2950	2950	2950	0
169	20230710	162000	983359515	2950	2950	2950	2950	0
170	20230710	161900	983359515	2950	2950	2950	2950	0
171	20230710	161800	983359515	2950	2950	2950	2950	0
172	20230710	161700	983359515	2950	2950	2950	2950	0
173	20230710	161600	983359515	2950	2950	2950	2950	0
174	20230710	161500	983359515	2950	2950	2950	2950	0
175	20230710	161400	983359515	2950	2950	2950	2950	0
176	20230710	161300	983359515	2950	2950	2950	2950	0
177	20230710	161200	983359515	2950	2950	2950	2950	0
178	20230710	161100	983359515	2950	2950	2950	2950	0
179	20230710	161000	983359515	2950	2950	2950	2950	0
180	20230710	160900	983359515	2950	2950	2950	2950	0
181	20230710	160800	983359515	2950	2950	2950	2950	0
182	20230710	160700	983359515	2950	2950	2950	2950	3582
183	20230710	160600	983359515	2950	2950	2950	2950	0
184	20230710	160500	983359515	2950	2950	2950	2950	0
185	20230710	160400	983359515	2950	2950	2950	2950	0
186	20230710	160300	983359515	2950	2950	2950	2950	0
187	20230710	160200	983359515	2950	2950	2950	2950	0
188	20230710	160100	983359515	2950	2950	2950	2950	0
189	20230710	160000	983359515	2950	2950	2950	2950	0
190	20230710	155900	983359515	2950	2950	2950	2950	0
191	20230710	155800	983359515	2950	2950	2950	2950	0
192	20230710	155700	983359515	2950	2950	2950	2950	0
193	20230710	155600	983359515	2950	2950	2950	2950	0
194	20230710	155500	983359515	2950	2950	2950	2950	0
195	20230710	155400	983359515	2950	2950	2950	2950	0
196	20230710	155300	983359515	2950	2950	2950	2950	0
197	20230710	155200	983359515	2950	2950	2950	2950	0
198	20230710	155100	983359515	2950	2950	2950	2950	0
199	20230710	155000	983359515	2950	2950	2950	2950	0
200	20230710	154900	983359515	2950	2950	2950	2950	0
201	20230710	154800	983359515	2950	2950	2950	2950	0
202	20230710	154700	983359515	2950	2950	2950	2950	0
203	20230710	154600	983359515	2950	2950	2950	2950	0
204	20230710	154500	983359515	2950	2950	2950	2950	0
205	20230710	154400	983359515	2950	2950	2950	2950	0
206	20230710	154300	983359515	2950	2950	2950	2950	0
207	20230710	154200	983359515	2950	2950	2950	2950	0
208	20230710	154100	983359515	2950	2950	2950	2950	0
209	20230710	154000	983359515	2950	2950	2950	2950	0
210	20230710	153900	983359515	2950	2950	2950	2950	0
211	20230710	153800	983359515	2950	2950	2950	2950	0
212	20230710	153700	983359515	2950	2950	2950	2950	3582
213	20230710	153600	983359515	2950	2950	2950	2950	0
214	20230710	153500	983359515	2950	2950	2950	2950	0
215	20230710	153400	983359515	2950	2950	2950	2950	0
216	20230710	153300	983359515	2950	2950	2950	2950	0
217	20230710	153200	983359515	2950	2950	2950	2950	0
218	20230710	153100	983359515	2950	2950	2950	2950	0
219	20230710	153000	983359515	2950	2950	2950	2950	3582
220	20230710	152900	972792615	2945	2945	2945	2945	0
221	20230710	152800	972792615	2945	2945	2945	2945	0
222	20230710	152700	972792615	2945	2945	2945	2945	0
223	20230710	152600	972792615	2945	2945	2945	2945	0
224	20230710	152500	972792615	2945	2945	2945	2945	0
225	20230710	152400	972792615	2945	2945	2945	2945	0
226	20230710	152300	972792615	2945	2945	2945	2945	0
227	20230710	152200	972792615	2945	2945	2945	2945	0
228	20230710	152100	972792615	2945	2945	2945	2945	0
229	20230710	152000	972792615	2945	2945	2945	2945	0
230	20230710	151900	972792615	2945	2945	2950	2945	143
231	20230710	151800	972371470	2950	2950	2950	2950	18
232	20230710	151700	972318370	2950	2950	2950	2950	1019
233	20230710	151600	969312320	2950	2945	2950	2945	66
234	20230710	151500	969117695	2950	2950	2950	2950	38
235	20230710	151400	969005595	2950	2950	2950	2950	1263
236	20230710	151300	965279745	2950	2950	2950	2950	51
237	20230710	151200	965129295	2950	2950	2950	2950	1
238	20230710	151100	965126345	2945	2950	2950	2945	803
239	20230710	151000	962761500	2950	2950	2950	2950	675
240	20230710	150900	960770250	2950	2950	2950	2950	20
241	20230710	150800	960711250	2950	2950	2950	2950	2
242	20230710	150700	960705350	2945	2955	2955	2945	102
243	20230710	150600	960404940	2955	2945	2955	2945	348
244	20230710	150500	959378890	2945	2945	2945	2945	7
245	20230710	150400	959358275	2945	2945	2945	2945	1
246	20230710	150300	959355330	2940	2940	2940	2940	0
247	20230710	150200	959355330	2940	2940	2940	2940	1044
248	20230710	150100	956285970	2940	2940	2940	2940	12
249	20230710	150000	956250690	2940	2940	2940	2940	0
250	20230710	145900	956250690	2940	2940	2940	2940	111
251	20230710	145800	955924350	2940	2940	2940	2940	390
252	20230710	145700	954777750	2940	2940	2940	2940	345
253	20230710	145600	953763450	2940	2940	2940	2940	170
254	20230710	145500	953263650	2940	2940	2940	2940	3
255	20230710	145400	953254830	2935	2940	2940	2935	23
256	20230710	145300	953187260	2940	2940	2940	2940	0
257	20230710	145200	953187260	2940	2940	2940	2940	342
258	20230710	145100	952181780	2940	2940	2940	2940	12
259	20230710	145000	952146500	2940	2940	2940	2940	344
260	20230710	144900	951135140	2940	2940	2940	2940	2
261	20230710	144800	951129260	2935	2935	2935	2935	26
262	20230710	144700	951052950	2935	2935	2935	2935	5
263	20230710	144600	951038275	2940	2940	2940	2940	8
264	20230710	144500	951014755	2940	2940	2940	2940	2
265	20230710	144400	951008875	2940	2940	2940	2940	6
266	20230710	144300	950991235	2940	2940	2940	2940	1
267	20230710	144200	950988295	2940	2940	2940	2940	1814
268	20230710	144100	945655135	2945	2940	2945	2940	1670
269	20230710	144000	940744485	2945	2950	2950	2945	3065
270	20230710	143900	931718045	2950	2950	2950	2950	0
271	20230710	143800	931718045	2950	2950	2950	2950	0
272	20230710	143700	931718045	2950	2950	2950	2950	0
273	20230710	143600	931718045	2950	2950	2950	2950	100
274	20230710	143500	931423045	2950	2950	2950	2950	1
275	20230710	143400	931420095	2950	2950	2950	2950	1
276	20230710	143300	931417145	2955	2950	2955	2950	220
277	20230710	143200	930768140	2950	2950	2950	2950	0
278	20230710	143100	930768140	2950	2950	2950	2950	1001
279	20230710	143000	927815190	2950	2945	2950	2945	12
280	20230710	142900	927779800	2950	2950	2950	2950	20
281	20230710	142800	927720800	2950	2950	2950	2950	1
282	20230710	142700	927717850	2950	2950	2950	2950	1
283	20230710	142600	927714900	2950	2945	2950	2945	752
284	20230710	142500	925496510	2950	2955	2955	2950	555
285	20230710	142400	923858075	2950	2955	2955	2950	2189
286	20230710	142300	917398025	2955	2955	2955	2955	0
287	20230710	142200	917398025	2955	2950	2955	2950	322
288	20230710	142100	916446525	2955	2955	2955	2955	0
289	20230710	142000	916446525	2955	2955	2955	2955	0
290	20230710	141900	916446525	2955	2955	2955	2955	0
291	20230710	141800	916446525	2955	2950	2955	2950	5
292	20230710	141700	916431760	2950	2950	2950	2950	0
293	20230710	141600	916431760	2950	2950	2950	2950	1000
294	20230710	141500	913481760	2950	2950	2950	2950	1
295	20230710	141400	913478810	2955	2955	2960	2955	1336
296	20230710	141300	909525930	2960	2960	2960	2960	0
297	20230710	141200	909525930	2960	2960	2960	2960	1
298	20230710	141100	909522970	2950	2950	2950	2950	0
299	20230710	141000	909522970	2950	2950	2950	2950	2
300	20230710	140900	909517070	2955	2955	2955	2955	0
301	20230710	140800	909517070	2955	2955	2955	2955	0
302	20230710	140700	909517070	2955	2955	2955	2955	20
303	20230710	140600	909457970	2955	2950	2955	2950	132
304	20230710	140500	909067920	2955	2960	2960	2955	202
305	20230710	140400	908470010	2955	2955	2955	2955	187
306	20230710	140300	907917425	2960	2960	2960	2960	1
307	20230710	140200	907914465	2955	2950	2955	2950	52
308	20230710	140100	907760815	2955	2955	2955	2955	100
309	20230710	140000	907465315	2955	2955	2955	2955	178
310	20230710	135900	906939325	2950	2950	2950	2950	0
311	20230710	135800	906939325	2950	2950	2950	2950	52
312	20230710	135700	906785925	2955	2955	2955	2955	51
313	20230710	135600	906635220	2955	2955	2955	2955	355
314	20230710	135500	905586195	2950	2950	2950	2950	0
315	20230710	135400	905586195	2950	2955	2955	2950	24
316	20230710	135300	905515285	2955	2955	2955	2955	63
317	20230710	135200	905329120	2950	2950	2950	2950	0
318	20230710	135100	905329120	2950	2950	2950	2950	0
319	20230710	135000	905329120	2950	2950	2950	2950	2
320	20230710	134900	905323220	2955	2950	2955	2950	453
321	20230710	134800	903985175	2950	2950	2950	2950	0
322	20230710	134700	903985175	2950	2950	2950	2950	0
323	20230710	134600	903985175	2950	2950	2950	2950	2
324	20230710	134500	903979275	2955	2955	2955	2955	100
325	20230710	134400	903683775	2950	2955	2955	2950	400
326	20230710	134300	902502775	2950	2950	2950	2950	0
327	20230710	134200	902502775	2950	2950	2950	2950	2
328	20230710	134100	902496875	2950	2950	2950	2950	0
329	20230710	134000	902496875	2950	2950	2950	2950	0
330	20230710	133900	902496875	2950	2950	2950	2950	164
331	20230710	133800	902013075	2950	2950	2950	2950	2
332	20230710	133700	902007175	2950	2950	2950	2950	0
333	20230710	133600	902007175	2950	2955	2955	2950	324
334	20230710	133500	901051360	2955	2950	2955	2950	1201
335	20230710	133400	897508405	2950	2945	2950	2945	162
336	20230710	133300	897030515	2945	2945	2945	2945	350
337	20230710	133200	895999765	2950	2950	2950	2950	264
338	20230710	133100	895220965	2950	2950	2950	2950	73
339	20230710	133000	895005615	2950	2950	2950	2950	313
340	20230710	132900	894082265	2950	2950	2950	2950	302
341	20230710	132800	893191365	2955	2955	2955	2955	434
342	20230710	132700	891908895	2950	2950	2950	2950	0
343	20230710	132600	891908895	2950	2950	2950	2950	27
344	20230710	132500	891829245	2950	2950	2950	2950	0
345	20230710	132400	891829245	2950	2950	2950	2950	60
346	20230710	132300	891652245	2955	2950	2955	2950	20
347	20230710	132200	891593195	2950	2950	2950	2950	2
348	20230710	132100	891587295	2950	2950	2950	2950	220
349	20230710	132000	890938295	2950	2950	2950	2950	11
350	20230710	131900	890905845	2950	2950	2950	2950	1
351	20230710	131800	890902895	2950	2950	2950	2950	19
352	20230710	131700	890846845	2950	2950	2950	2950	10
353	20230710	131600	890817345	2955	2955	2955	2955	0
354	20230710	131500	890817345	2955	2955	2955	2955	4
355	20230710	131400	890805525	2950	2950	2950	2950	182
356	20230710	131300	890268625	2955	2950	2955	2950	119
357	20230710	131200	889917330	2955	2955	2955	2955	3
358	20230710	131100	889908465	2955	2955	2955	2955	1
359	20230710	131000	889905510	2955	2950	2955	2950	3
360	20230710	130900	889896655	2950	2950	2950	2950	0
361	20230710	130800	889896655	2950	2950	2950	2950	8
362	20230710	130700	889873055	2945	2945	2945	2945	0
363	20230710	130600	889873055	2945	2945	2945	2945	2
364	20230710	130500	889867165	2950	2950	2950	2950	641
365	20230710	130400	887976215	2955	2950	2955	2950	22
366	20230710	130300	887911305	2950	2950	2950	2950	20
367	20230710	130200	887852305	2950	2950	2950	2950	4
368	20230710	130100	887840505	2950	2955	2955	2950	402
369	20230710	130000	886654595	2955	2955	2955	2955	102
370	20230710	125900	886353185	2950	2950	2950	2950	0
371	20230710	125800	886353185	2950	2955	2955	2950	5
372	20230710	125700	886338420	2955	2955	2955	2955	10
373	20230710	125600	886308870	2955	2955	2955	2955	91
374	20230710	125500	886039965	2955	2955	2955	2955	30
375	20230710	125400	885951315	2955	2950	2955	2950	12
376	20230710	125300	885915865	2950	2950	2950	2950	1
377	20230710	125200	885912915	2950	2950	2950	2950	1
378	20230710	125100	885909965	2950	2955	2955	2950	11
379	20230710	125000	885877465	2950	2950	2950	2950	4
380	20230710	124900	885865665	2955	2955	2955	2955	12
381	20230710	124800	885830205	2955	2955	2955	2955	7
382	20230710	124700	885809520	2955	2955	2955	2955	0
383	20230710	124600	885809520	2955	2950	2955	2950	3
384	20230710	124500	885800665	2955	2955	2955	2955	0
385	20230710	124400	885800665	2955	2955	2955	2950	522
386	20230710	124300	884260655	2955	2955	2955	2955	12
387	20230710	124200	884225195	2950	2950	2950	2950	2
388	20230710	124100	884219295	2955	2955	2955	2955	0
389	20230710	124000	884219295	2955	2955	2955	2955	20
390	20230710	123900	884160195	2955	2950	2955	2950	359
391	20230710	123800	883100640	2950	2945	2950	2945	72
392	20230710	123700	882888250	2950	2950	2950	2950	10
393	20230710	123600	882858750	2945	2945	2945	2945	0
394	20230710	123500	882858750	2945	2945	2945	2945	0
395	20230710	123400	882858750	2945	2945	2945	2945	2
396	20230710	123300	882852860	2945	2950	2950	2945	76
397	20230710	123200	882629035	2950	2950	2950	2950	121
398	20230710	123100	882272085	2950	2950	2950	2950	1
399	20230710	123000	882269135	2945	2945	2945	2945	6
400	20230710	122900	882251465	2945	2945	2945	2945	2000
401	20230710	122800	876361465	2945	2945	2945	2945	399
402	20230710	122700	875186410	2950	2950	2950	2950	0
403	20230710	122600	875186410	2950	2950	2950	2950	2494
404	20230710	122500	867829110	2955	2960	2960	2955	4599
405	20230710	122400	854239025	2960	2960	2960	2960	101
406	20230710	122300	853940065	2965	2965	2965	2965	13
407	20230710	122200	853901520	2960	2955	2960	2955	1002
408	20230710	122100	850935610	2955	2955	2955	2955	0
409	20230710	122000	850935610	2955	2955	2955	2955	1000
410	20230710	121900	847980610	2955	2955	2955	2955	0
411	20230710	121800	847980610	2955	2960	2960	2955	3
412	20230710	121700	847971740	2960	2960	2960	2960	5
413	20230710	121600	847956940	2960	2960	2960	2960	2
414	20230710	121500	847951020	2960	2960	2960	2960	0
415	20230710	121400	847951020	2960	2960	2960	2960	2079
416	20230710	121300	841797180	2960	2960	2960	2960	60
417	20230710	121200	841619580	2960	2960	2960	2960	6
418	20230710	121100	841601820	2955	2965	2965	2955	2353
419	20230710	121000	834643835	2965	2965	2965	2960	797
420	20230710	120900	832283740	2965	2965	2965	2965	87
421	20230710	120800	832025785	2965	2960	2965	2960	1207
422	20230710	120700	828448850	2965	2965	2965	2965	429
423	20230710	120600	827176865	2955	2960	2965	2955	2002
424	20230710	120500	821241570	2955	2955	2955	2955	357
425	20230710	120400	820186635	2960	2960	2960	2960	122
426	20230710	120300	819825515	2960	2965	2965	2960	201
427	20230710	120200	819230055	2965	2960	2965	2960	3
428	20230710	120100	819221170	2965	2965	2965	2965	4
429	20230710	120000	819209310	2965	2965	2965	2965	42
430	20230710	115900	819084780	2965	2965	2965	2965	95
431	20230710	115800	818803105	2965	2965	2965	2955	4
432	20230710	115700	818791265	2965	2965	2965	2965	338
433	20230710	115600	817789095	2965	2965	2965	2965	637
434	20230710	115500	815900390	2955	2960	2960	2955	485
435	20230710	115400	814466650	2955	2955	2955	2955	2
436	20230710	115300	814460740	2955	2955	2955	2955	1
437	20230710	115200	814457785	2955	2955	2955	2955	0
438	20230710	115100	814457785	2955	2955	2955	2955	50
439	20230710	115000	814310035	2955	2955	2955	2955	2
440	20230710	114900	814304125	2955	2965	2965	2955	128
441	20230710	114800	813925785	2965	2965	2965	2965	1
442	20230710	114700	813922820	2965	2965	2965	2965	0
443	20230710	114600	813922820	2965	2955	2965	2955	96
444	20230710	114500	813638200	2965	2965	2965	2965	0
445	20230710	114400	813638200	2965	2960	2965	2960	76
446	20230710	114300	813413080	2960	2960	2960	2960	666
447	20230710	114200	811441720	2955	2955	2955	2955	2
448	20230710	114100	811435810	2960	2960	2960	2960	4
449	20230710	114000	811423970	2960	2960	2960	2960	1
450	20230710	113900	811421010	2960	2960	2960	2960	20
451	20230710	113800	811361810	2955	2955	2955	2955	2
452	20230710	113700	811355900	2960	2960	2960	2960	1030
453	20230710	113600	808307100	2950	2950	2950	2950	0
454	20230710	113500	808307100	2950	2950	2950	2950	0
455	20230710	113400	808307100	2950	2950	2950	2950	2
456	20230710	113300	808301200	2960	2960	2960	2960	30
457	20230710	113200	808212400	2960	2960	2960	2960	346
458	20230710	113100	807188240	2955	2955	2955	2955	0
459	20230710	113000	807188240	2955	2955	2955	2950	1904
460	20230710	112900	801570910	2955	2955	2955	2955	0
461	20230710	112800	801570910	2955	2960	2960	2955	577
462	20230710	112700	799863640	2965	2960	2965	2960	2750
463	20230710	112600	791720320	2960	2960	2960	2955	643
464	20230710	112500	789817050	2960	2955	2960	2955	40
465	20230710	112400	789698655	2950	2955	2955	2950	610
466	20230710	112300	787896605	2950	2945	2950	2945	9642
467	20230710	112200	759498935	2945	2945	2945	2940	652
468	20230710	112100	757578805	2945	2945	2945	2945	157
469	20230710	112000	757116440	2945	2945	2945	2945	53
470	20230710	111900	756960355	2945	2945	2945	2945	137
471	20230710	111800	756556890	2945	2945	2945	2940	78
472	20230710	111700	756327400	2945	2945	2945	2945	12
473	20230710	111600	756292060	2945	2945	2945	2940	130
474	20230710	111500	755909215	2945	2945	2945	2945	5
475	20230710	111400	755894490	2945	2935	2945	2935	26
476	20230710	111300	755817940	2945	2935	2945	2935	731
477	20230710	111200	753666145	2935	2945	2945	2935	1088
478	20230710	111100	750462660	2940	2945	2945	2940	73
479	20230710	111000	750247845	2935	2940	2945	2935	125
480	20230710	110900	749879835	2945	2945	2945	2945	0
481	20230710	110800	749879835	2945	2930	2945	2930	1643
482	20230710	110700	745059025	2940	2930	2940	2930	1188
483	20230710	110600	741577915	2925	2930	2930	2925	115
484	20230710	110500	741240975	2930	2930	2930	2930	2
485	20230710	110400	741235115	2930	2920	2930	2920	1475
486	20230710	110300	736923365	2925	2925	2925	2925	1606
487	20230710	110200	732225815	2925	2925	2925	2925	1329
488	20230710	110100	728338490	2925	2925	2930	2925	4836
489	20230710	110000	714193180	2925	2925	2925	2925	261
490	20230710	105900	713429755	2925	2930	2930	2925	5448
491	20230710	105800	697493765	2925	2925	2930	2925	461
492	20230710	105700	696145155	2930	2930	2930	2930	2808
493	20230710	105600	687917715	2925	2930	2930	2925	10000
494	20230710	105500	658636725	2930	2935	2935	2930	1060
495	20230710	105400	655530625	2935	2930	2935	2930	6486
496	20230710	105300	636494390	2935	2935	2935	2935	4
497	20230710	105200	636482650	2935	2935	2935	2935	794
498	20230710	105100	634152260	2940	2940	2940	2940	50
499	20230710	105000	634005260	2935	2935	2935	2935	18
500	20230710	104900	633952430	2935	2940	2940	2935	1023
501	20230710	104800	630944815	2935	2935	2935	2935	10
502	20230710	104700	630915465	2930	2930	2930	2930	0
503	20230710	104600	630915465	2930	2930	2930	2930	1199
504	20230710	104500	627402395	2935	2935	2935	2935	506
505	20230710	104400	625917285	2935	2935	2935	2935	130
506	20230710	104300	625535735	2935	2935	2935	2935	0
507	20230710	104200	625535735	2935	2935	2935	2935	199
508	20230710	104100	624951670	2935	2935	2935	2935	2489
509	20230710	104000	617646455	2935	2935	2935	2935	1154
510	20230710	103900	614259465	2935	2935	2935	2935	62
511	20230710	103800	614077495	2935	2935	2935	2935	322
512	20230710	103700	613132425	2930	2930	2930	2930	0
513	20230710	103600	613132425	2930	2930	2930	2930	0
514	20230710	103500	613132425	2930	2940	2940	2930	7319
515	20230710	103400	591655175	2945	2940	2945	2940	1502
516	20230710	103300	587231795	2945	2945	2945	2940	139
517	20230710	103200	586822590	2940	2940	2940	2940	67
518	20230710	103100	586625610	2945	2945	2945	2945	0
519	20230710	103000	586625610	2945	2945	2945	2940	87
520	20230710	102900	586369405	2945	2945	2945	2945	0
521	20230710	102800	586369405	2945	2945	2945	2945	2
522	20230710	102700	586363515	2940	2940	2940	2940	0
523	20230710	102600	586363515	2940	2940	2940	2940	152
524	20230710	102500	585916635	2945	2945	2945	2945	59
525	20230710	102400	585742880	2945	2945	2945	2945	1000
526	20230710	102300	582797880	2945	2945	2945	2945	1000
527	20230710	102200	579852880	2940	2945	2945	2940	1002
528	20230710	102100	576902000	2945	2945	2945	2945	701
529	20230710	102000	574837555	2945	2945	2945	2945	0
530	20230710	101900	574837555	2945	2945	2945	2945	1977
531	20230710	101800	569015290	2945	2945	2945	2940	26
532	20230710	101700	568938730	2945	2940	2945	2940	15
533	20230710	101600	568894580	2940	2940	2940	2940	350
534	20230710	101500	567865580	2940	2940	2940	2940	337
535	20230710	101400	566874800	2940	2940	2940	2940	362
536	20230710	101300	565810520	2940	2940	2940	2940	368
537	20230710	101200	564728600	2945	2945	2945	2945	0
538	20230710	101100	564728600	2945	2940	2945	2940	308
539	20230710	101000	563823025	2940	2945	2945	2940	16
540	20230710	100900	563775915	2945	2945	2945	2945	53
541	20230710	100800	563619830	2945	2945	2945	2945	0
542	20230710	100700	563619830	2945	2945	2945	2945	657
543	20230710	100600	561684965	2945	2940	2945	2940	10945
544	20230710	100500	529501925	2940	2940	2940	2940	3
545	20230710	100400	529493105	2940	2940	2940	2940	0
546	20230710	100300	529493105	2940	2940	2945	2940	3227
547	20230710	100200	520005225	2940	2935	2940	2935	1424
548	20230710	100100	515818675	2930	2935	2940	2930	16662
549	20230710	100000	466947050	2930	2930	2930	2930	0
550	20230710	095900	466947050	2930	2935	2935	2930	1852
551	20230710	095800	461519305	2935	2935	2935	2935	1397
552	20230710	095700	457419110	2935	2935	2935	2935	0
553	20230710	095600	457419110	2935	2940	2940	2935	185
554	20230710	095500	456876085	2940	2940	2940	2935	231
555	20230710	095400	456197915	2935	2945	2945	2935	13
556	20230710	095300	456159660	2945	2945	2945	2945	0
557	20230710	095200	456159660	2945	2945	2945	2945	20
558	20230710	095100	456100760	2945	2935	2945	2925	7463
559	20230710	095000	434248045	2935	2945	2945	2935	5002
560	20230710	094900	419567155	2935	2935	2935	2935	60
561	20230710	094800	419391055	2935	2945	2945	2935	1239
562	20230710	094700	415746055	2945	2945	2945	2945	2
563	20230710	094600	415740165	2940	2940	2940	2940	234
564	20230710	094500	415052205	2935	2935	2935	2935	482
565	20230710	094400	413637535	2935	2945	2945	2935	266
566	20230710	094300	412855365	2945	2945	2945	2945	13
567	20230710	094200	412817080	2935	2940	2945	2935	2494
568	20230710	094100	405482440	2940	2935	2940	2935	2672
569	20230710	094000	397638565	2935	2935	2935	2935	237
570	20230710	093900	396942970	2935	2940	2940	2930	2185
571	20230710	093800	390536340	2940	2945	2945	2935	1202
572	20230710	093700	387007130	2945	2940	2945	2940	15
573	20230710	093600	386962975	2940	2945	2945	2940	1784
574	20230710	093500	381714575	2940	2940	2940	2940	320
575	20230710	093400	380773775	2945	2945	2945	2945	95
576	20230710	093300	380494000	2950	2950	2950	2950	38
577	20230710	093200	380381900	2945	2965	2965	2945	965
578	20230710	093100	377537635	2965	2950	2965	2950	384
579	20230710	093000	376404685	2940	2925	2940	2925	14071
580	20230710	092900	335102285	2925	2925	2930	2915	2027
581	20230710	092800	329177965	2920	2930	2930	2920	27377
582	20230710	092700	249025925	2930	2940	2940	2930	4010
583	20230710	092600	237263680	2935	2940	2940	2935	4791
584	20230710	092500	223195700	2945	2950	2950	2945	1155
585	20230710	092400	219794220	2950	2950	2950	2950	202
586	20230710	092300	219198320	2945	2950	2950	2945	79
587	20230710	092200	218965290	2950	2955	2955	2945	12482
588	20230710	092100	182143540	2960	2955	2970	2950	40913
589	20230710	092000	61403325	2955	2965	2965	2955	3342
590	20230710	091900	51522525	2970	2970	2970	2970	12
591	20230710	091800	51486885	2970	2970	2970	2970	44
592	20230710	091700	51356205	2970	2970	2970	2970	50
593	20230710	091600	51207705	2970	2960	2970	2960	95
594	20230710	091500	50925665	2960	2960	2960	2960	35
595	20230710	091400	50822065	2960	2960	2960	2955	316
596	20230710	091300	49886835	2960	2970	2970	2960	700
597	20230710	091200	47814690	2970	2965	2970	2965	825
598	20230710	091100	45368465	2965	2960	2965	2955	258
599	20230710	091000	44604880	2960	2960	2960	2960	133
600	20230710	090900	44211200	2960	2960	2965	2955	1071
601	20230710	090800	41040380	2960	2955	2960	2955	2300
602	20230710	090700	34242380	2955	2955	2955	2950	2534
603	20230710	090600	26761265	2955	2970	2970	2955	4155
604	20230710	090500	14465455	2970	2970	2970	2970	0
605	20230710	090400	14465455	2970	2990	2990	2970	466
606	20230710	090300	13081335	2975	2985	2990	2975	1367
607	20230710	090200	9009390	2990	2980	2990	2975	882
608	20230710	090100	6379755	2990	2985	2990	2985	81
609	20230710	090000	6137955	2985	3000	3000	2985	2046