KissMeData/031330/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	190700	541783180	2970	2970	2970	2970	2899
3	20230712	190600	541783180	2970	2970	2970	2970	0
4	20230712	190500	541783180	2970	2970	2970	2970	0
5	20230712	190400	541783180	2970	2970	2970	2970	0
6	20230712	190300	541783180	2970	2970	2970	2970	0
7	20230712	190200	541783180	2970	2970	2970	2970	0
8	20230712	190100	541783180	2970	2970	2970	2970	0
9	20230712	190000	541783180	2970	2970	2970	2970	0
10	20230712	185900	541783180	2970	2970	2970	2970	0
11	20230712	185800	541783180	2970	2970	2970	2970	0
12	20230712	185700	541783180	2970	2970	2970	2970	0
13	20230712	185600	541783180	2970	2970	2970	2970	0
14	20230712	185500	541783180	2970	2970	2970	2970	0
15	20230712	185400	541783180	2970	2970	2970	2970	0
16	20230712	185300	541783180	2970	2970	2970	2970	0
17	20230712	185200	541783180	2970	2970	2970	2970	0
18	20230712	185100	541783180	2970	2970	2970	2970	0
19	20230712	185000	541783180	2970	2970	2970	2970	0
20	20230712	184900	541783180	2970	2970	2970	2970	0
21	20230712	184800	541783180	2970	2970	2970	2970	0
22	20230712	184700	541783180	2970	2970	2970	2970	0
23	20230712	184600	541783180	2970	2970	2970	2970	0
24	20230712	184500	541783180	2970	2970	2970	2970	0
25	20230712	184400	541783180	2970	2970	2970	2970	0
26	20230712	184300	541783180	2970	2970	2970	2970	0
27	20230712	184200	541783180	2970	2970	2970	2970	0
28	20230712	184100	541783180	2970	2970	2970	2970	0
29	20230712	184000	541783180	2970	2970	2970	2970	0
30	20230712	183900	541783180	2970	2970	2970	2970	0
31	20230712	183800	541783180	2970	2970	2970	2970	0
32	20230712	183700	541783180	2970	2970	2970	2970	2899
33	20230712	183600	541783180	2970	2970	2970	2970	0
34	20230712	183500	541783180	2970	2970	2970	2970	0
35	20230712	183400	541783180	2970	2970	2970	2970	0
36	20230712	183300	541783180	2970	2970	2970	2970	0
37	20230712	183200	541783180	2970	2970	2970	2970	0
38	20230712	183100	541783180	2970	2970	2970	2970	0
39	20230712	183000	541783180	2970	2970	2970	2970	0
40	20230712	182900	541783180	2970	2970	2970	2970	0
41	20230712	182800	541783180	2970	2970	2970	2970	0
42	20230712	182700	541783180	2970	2970	2970	2970	0
43	20230712	182600	541783180	2970	2970	2970	2970	0
44	20230712	182500	541783180	2970	2970	2970	2970	0
45	20230712	182400	541783180	2970	2970	2970	2970	0
46	20230712	182300	541783180	2970	2970	2970	2970	0
47	20230712	182200	541783180	2970	2970	2970	2970	0
48	20230712	182100	541783180	2970	2970	2970	2970	0
49	20230712	182000	541783180	2970	2970	2970	2970	0
50	20230712	181900	541783180	2970	2970	2970	2970	0
51	20230712	181800	541783180	2970	2970	2970	2970	0
52	20230712	181700	541783180	2970	2970	2970	2970	0
53	20230712	181600	541783180	2970	2970	2970	2970	0
54	20230712	181500	541783180	2970	2970	2970	2970	0
55	20230712	181400	541783180	2970	2970	2970	2970	0
56	20230712	181300	541783180	2970	2970	2970	2970	0
57	20230712	181200	541783180	2970	2970	2970	2970	0
58	20230712	181100	541783180	2970	2970	2970	2970	0
59	20230712	181000	541783180	2970	2970	2970	2970	0
60	20230712	180900	541783180	2970	2970	2970	2970	0
61	20230712	180800	541783180	2970	2970	2970	2970	0
62	20230712	180700	541783180	2970	2970	2970	2970	2899
63	20230712	180600	541783180	2970	2970	2970	2970	0
64	20230712	180500	541783180	2970	2970	2970	2970	0
65	20230712	180400	541783180	2970	2970	2970	2970	0
66	20230712	180300	541783180	2970	2970	2970	2970	0
67	20230712	180200	541783180	2970	2970	2970	2970	0
68	20230712	180100	541783180	2970	2970	2970	2970	0
69	20230712	180000	541783180	2970	2970	2970	2970	0
70	20230712	175900	541783180	2970	2970	2970	2970	0
71	20230712	175800	541783180	2970	2970	2970	2970	0
72	20230712	175700	541783180	2970	2970	2970	2970	0
73	20230712	175600	541783180	2970	2970	2970	2970	0
74	20230712	175500	541783180	2970	2970	2970	2970	0
75	20230712	175400	541783180	2970	2970	2970	2970	0
76	20230712	175300	541783180	2970	2970	2970	2970	0
77	20230712	175200	541783180	2970	2970	2970	2970	0
78	20230712	175100	541783180	2970	2970	2970	2970	0
79	20230712	175000	541783180	2970	2970	2970	2970	0
80	20230712	174900	541783180	2970	2970	2970	2970	0
81	20230712	174800	541783180	2970	2970	2970	2970	0
82	20230712	174700	541783180	2970	2970	2970	2970	0
83	20230712	174600	541783180	2970	2970	2970	2970	0
84	20230712	174500	541783180	2970	2970	2970	2970	0
85	20230712	174400	541783180	2970	2970	2970	2970	0
86	20230712	174300	541783180	2970	2970	2970	2970	0
87	20230712	174200	541783180	2970	2970	2970	2970	0
88	20230712	174100	541783180	2970	2970	2970	2970	0
89	20230712	174000	541783180	2970	2970	2970	2970	0
90	20230712	173900	541783180	2970	2970	2970	2970	0
91	20230712	173800	541783180	2970	2970	2970	2970	0
92	20230712	173700	541783180	2970	2970	2970	2970	2899
93	20230712	173600	541783180	2970	2970	2970	2970	0
94	20230712	173500	541783180	2970	2970	2970	2970	0
95	20230712	173400	541783180	2970	2970	2970	2970	0
96	20230712	173300	541783180	2970	2970	2970	2970	0
97	20230712	173200	541783180	2970	2970	2970	2970	0
98	20230712	173100	541783180	2970	2970	2970	2970	0
99	20230712	173000	541783180	2970	2970	2970	2970	0
100	20230712	172900	541783180	2970	2970	2970	2970	0
101	20230712	172800	541783180	2970	2970	2970	2970	0
102	20230712	172700	541783180	2970	2970	2970	2970	0
103	20230712	172600	541783180	2970	2970	2970	2970	0
104	20230712	172500	541783180	2970	2970	2970	2970	0
105	20230712	172400	541783180	2970	2970	2970	2970	0
106	20230712	172300	541783180	2970	2970	2970	2970	0
107	20230712	172200	541783180	2970	2970	2970	2970	0
108	20230712	172100	541783180	2970	2970	2970	2970	0
109	20230712	172000	541783180	2970	2970	2970	2970	0
110	20230712	171900	541783180	2970	2970	2970	2970	0
111	20230712	171800	541783180	2970	2970	2970	2970	0
112	20230712	171700	541783180	2970	2970	2970	2970	0
113	20230712	171600	541783180	2970	2970	2970	2970	0
114	20230712	171500	541783180	2970	2970	2970	2970	0
115	20230712	171400	541783180	2970	2970	2970	2970	0
116	20230712	171300	541783180	2970	2970	2970	2970	0
117	20230712	171200	541783180	2970	2970	2970	2970	0
118	20230712	171100	541783180	2970	2970	2970	2970	0
119	20230712	171000	541783180	2970	2970	2970	2970	0
120	20230712	170900	541783180	2970	2970	2970	2970	0
121	20230712	170800	541783180	2970	2970	2970	2970	0
122	20230712	170700	541783180	2970	2970	2970	2970	2899
123	20230712	170600	541783180	2970	2970	2970	2970	0
124	20230712	170500	541783180	2970	2970	2970	2970	0
125	20230712	170400	541783180	2970	2970	2970	2970	0
126	20230712	170300	541783180	2970	2970	2970	2970	0
127	20230712	170200	541783180	2970	2970	2970	2970	0
128	20230712	170100	541783180	2970	2970	2970	2970	0
129	20230712	170000	541783180	2970	2970	2970	2970	0
130	20230712	165900	541783180	2970	2970	2970	2970	0
131	20230712	165800	541783180	2970	2970	2970	2970	0
132	20230712	165700	541783180	2970	2970	2970	2970	0
133	20230712	165600	541783180	2970	2970	2970	2970	0
134	20230712	165500	541783180	2970	2970	2970	2970	0
135	20230712	165400	541783180	2970	2970	2970	2970	0
136	20230712	165300	541783180	2970	2970	2970	2970	0
137	20230712	165200	541783180	2970	2970	2970	2970	0
138	20230712	165100	541783180	2970	2970	2970	2970	0
139	20230712	165000	541783180	2970	2970	2970	2970	0
140	20230712	164900	541783180	2970	2970	2970	2970	0
141	20230712	164800	541783180	2970	2970	2970	2970	0
142	20230712	164700	541783180	2970	2970	2970	2970	0
143	20230712	164600	541783180	2970	2970	2970	2970	0
144	20230712	164500	541783180	2970	2970	2970	2970	0
145	20230712	164400	541783180	2970	2970	2970	2970	0
146	20230712	164300	541783180	2970	2970	2970	2970	0
147	20230712	164200	541783180	2970	2970	2970	2970	0
148	20230712	164100	541783180	2970	2970	2970	2970	0
149	20230712	164000	541783180	2970	2970	2970	2970	0
150	20230712	163900	541783180	2970	2970	2970	2970	0
151	20230712	163800	541783180	2970	2970	2970	2970	0
152	20230712	163700	541783180	2970	2970	2970	2970	2899
153	20230712	163600	541783180	2970	2970	2970	2970	0
154	20230712	163500	541783180	2970	2970	2970	2970	0
155	20230712	163400	541783180	2970	2970	2970	2970	0
156	20230712	163300	541783180	2970	2970	2970	2970	0
157	20230712	163200	541783180	2970	2970	2970	2970	0
158	20230712	163100	541783180	2970	2970	2970	2970	0
159	20230712	163000	541783180	2970	2970	2970	2970	0
160	20230712	162900	541783180	2970	2970	2970	2970	0
161	20230712	162800	541783180	2970	2970	2970	2970	0
162	20230712	162700	541783180	2970	2970	2970	2970	0
163	20230712	162600	541783180	2970	2970	2970	2970	0
164	20230712	162500	541783180	2970	2970	2970	2970	0
165	20230712	162400	541783180	2970	2970	2970	2970	0
166	20230712	162300	541783180	2970	2970	2970	2970	0
167	20230712	162200	541783180	2970	2970	2970	2970	0
168	20230712	162100	541783180	2970	2970	2970	2970	0
169	20230712	162000	541783180	2970	2970	2970	2970	0
170	20230712	161900	541783180	2970	2970	2970	2970	0
171	20230712	161800	541783180	2970	2970	2970	2970	0
172	20230712	161700	541783180	2970	2970	2970	2970	0
173	20230712	161600	541783180	2970	2970	2970	2970	0
174	20230712	161500	541783180	2970	2970	2970	2970	0
175	20230712	161400	541783180	2970	2970	2970	2970	0
176	20230712	161300	541783180	2970	2970	2970	2970	0
177	20230712	161200	541783180	2970	2970	2970	2970	0
178	20230712	161100	541783180	2970	2970	2970	2970	0
179	20230712	161000	541783180	2970	2970	2970	2970	0
180	20230712	160900	541783180	2970	2970	2970	2970	0
181	20230712	160800	541783180	2970	2970	2970	2970	0
182	20230712	160700	541783180	2970	2970	2970	2970	2899
183	20230712	160600	541783180	2970	2970	2970	2970	0
184	20230712	160500	541783180	2970	2970	2970	2970	0
185	20230712	160400	541783180	2970	2970	2970	2970	0
186	20230712	160300	541783180	2970	2970	2970	2970	0
187	20230712	160200	541783180	2970	2970	2970	2970	0
188	20230712	160100	541783180	2970	2970	2970	2970	0
189	20230712	160000	541783180	2970	2970	2970	2970	0
190	20230712	155900	541783180	2970	2970	2970	2970	0
191	20230712	155800	541783180	2970	2970	2970	2970	0
192	20230712	155700	541783180	2970	2970	2970	2970	0
193	20230712	155600	541783180	2970	2970	2970	2970	0
194	20230712	155500	541783180	2970	2970	2970	2970	0
195	20230712	155400	541783180	2970	2970	2970	2970	0
196	20230712	155300	541783180	2970	2970	2970	2970	0
197	20230712	155200	541783180	2970	2970	2970	2970	0
198	20230712	155100	541783180	2970	2970	2970	2970	0
199	20230712	155000	541783180	2970	2970	2970	2970	0
200	20230712	154900	541783180	2970	2970	2970	2970	0
201	20230712	154800	541783180	2970	2970	2970	2970	0
202	20230712	154700	541783180	2970	2970	2970	2970	0
203	20230712	154600	541783180	2970	2970	2970	2970	0
204	20230712	154500	541783180	2970	2970	2970	2970	0
205	20230712	154400	541783180	2970	2970	2970	2970	0
206	20230712	154300	541783180	2970	2970	2970	2970	0
207	20230712	154200	541783180	2970	2970	2970	2970	0
208	20230712	154100	541783180	2970	2970	2970	2970	0
209	20230712	154000	541783180	2970	2970	2970	2970	0
210	20230712	153900	541783180	2970	2970	2970	2970	0
211	20230712	153800	541783180	2970	2970	2970	2970	0
212	20230712	153700	541783180	2970	2970	2970	2970	2899
213	20230712	153600	541783180	2970	2970	2970	2970	0
214	20230712	153500	541783180	2970	2970	2970	2970	0
215	20230712	153400	541783180	2970	2970	2970	2970	0
216	20230712	153300	541783180	2970	2970	2970	2970	0
217	20230712	153200	541783180	2970	2970	2970	2970	0
218	20230712	153100	541783180	2970	2970	2970	2970	0
219	20230712	153000	541783180	2970	2970	2970	2970	2899
220	20230712	152900	533173150	2975	2975	2975	2975	0
221	20230712	152800	533173150	2975	2975	2975	2975	0
222	20230712	152700	533173150	2975	2975	2975	2975	0
223	20230712	152600	533173150	2975	2975	2975	2975	0
224	20230712	152500	533173150	2975	2975	2975	2975	0
225	20230712	152400	533173150	2975	2975	2975	2975	0
226	20230712	152300	533173150	2975	2975	2975	2975	0
227	20230712	152200	533173150	2975	2975	2975	2975	0
228	20230712	152100	533173150	2975	2975	2975	2975	0
229	20230712	152000	533173150	2975	2975	2975	2975	0
230	20230712	151900	533173150	2975	2975	2975	2975	0
231	20230712	151800	533173150	2975	2975	2975	2975	132
232	20230712	151700	532780450	2975	2970	2980	2970	4481
233	20230712	151600	519466160	2970	2970	2970	2970	579
234	20230712	151500	517746530	2970	2970	2970	2970	486
235	20230712	151400	516303110	2970	2970	2970	2970	231
236	20230712	151300	515617040	2970	2970	2970	2965	626
237	20230712	151200	513758570	2970	2970	2970	2970	281
238	20230712	151100	512924000	2970	2970	2970	2970	566
239	20230712	151000	511242980	2970	2970	2970	2965	1378
240	20230712	150900	507155320	2970	2965	2970	2965	329
241	20230712	150800	506178690	2965	2965	2965	2960	1519
242	20230712	150700	501680395	2965	2965	2965	2965	229
243	20230712	150600	501001410	2965	2965	2965	2965	229
244	20230712	150500	500322425	2965	2965	2965	2965	344
245	20230712	150400	499302465	2960	2970	2970	2960	1229
246	20230712	150300	495661880	2965	2965	2965	2960	394
247	20230712	150200	494494170	2965	2965	2965	2965	229
248	20230712	150100	493815185	2965	2965	2965	2960	313
249	20230712	150000	492887390	2965	2965	2965	2965	344
250	20230712	145900	491867430	2965	2965	2965	2965	229
251	20230712	145800	491188445	2965	2965	2965	2960	2343
252	20230712	145700	484251450	2965	2965	2965	2965	56
253	20230712	145600	484085410	2960	2960	2960	2960	0
254	20230712	145500	484085410	2960	2960	2960	2960	1000
255	20230712	145400	481125410	2960	2960	2960	2960	2
256	20230712	145300	481119490	2965	2965	2965	2965	168
257	20230712	145200	480621370	2965	2965	2965	2965	0
258	20230712	145100	480621370	2965	2965	2965	2965	337
259	20230712	145000	479622165	2965	2965	2965	2965	0
260	20230712	144900	479622165	2965	2965	2965	2965	4
261	20230712	144800	479610305	2965	2965	2965	2965	0
262	20230712	144700	479610305	2965	2965	2965	2965	45
263	20230712	144600	479476880	2960	2960	2960	2960	0
264	20230712	144500	479476880	2960	2960	2960	2960	0
265	20230712	144400	479476880	2960	2955	2960	2955	744
266	20230712	144300	477278110	2960	2960	2960	2960	130
267	20230712	144200	476893310	2960	2960	2960	2960	80
268	20230712	144100	476656510	2960	2960	2960	2960	1798
269	20230712	144000	471334430	2960	2960	2965	2960	60
270	20230712	143900	471156555	2960	2960	2960	2960	330
271	20230712	143800	470179755	2965	2965	2965	2965	0
272	20230712	143700	470179755	2965	2965	2965	2965	50
273	20230712	143600	470031505	2965	2960	2965	2960	126
274	20230712	143500	469658295	2965	2965	2965	2965	2
275	20230712	143400	469652365	2965	2965	2965	2965	0
276	20230712	143300	469652365	2965	2965	2965	2965	0
277	20230712	143200	469652365	2965	2965	2965	2965	0
278	20230712	143100	469652365	2965	2960	2965	2960	510
279	20230712	143000	468140265	2965	2965	2965	2965	1
280	20230712	142900	468137300	2960	2965	2965	2960	241
281	20230712	142800	467423185	2965	2965	2965	2965	717
282	20230712	142700	465297280	2970	2965	2970	2965	10
283	20230712	142600	465267620	2970	2970	2970	2970	0
284	20230712	142500	465267620	2970	2970	2970	2965	116
285	20230712	142400	464923350	2965	2965	2965	2965	18
286	20230712	142300	464869980	2965	2970	2970	2965	699
287	20230712	142200	462797350	2970	2965	2970	2965	676
288	20230712	142100	460793005	2965	2965	2965	2965	0
289	20230712	142000	460793005	2965	2965	2965	2965	105
290	20230712	141900	460481680	2965	2965	2965	2960	125
291	20230712	141800	460111275	2965	2965	2965	2965	30
292	20230712	141700	460022325	2965	2965	2965	2965	0
293	20230712	141600	460022325	2965	2955	2965	2955	825
294	20230712	141500	457582925	2965	2955	2965	2955	12
295	20230712	141400	457547445	2965	2965	2965	2965	3
296	20230712	141300	457538550	2965	2965	2965	2965	50
297	20230712	141200	457390300	2965	2965	2965	2965	0
298	20230712	141100	457390300	2965	2965	2965	2965	2
299	20230712	141000	457384370	2965	2960	2965	2960	40
300	20230712	140900	457265775	2960	2960	2960	2960	0
301	20230712	140800	457265775	2960	2960	2960	2960	0
302	20230712	140700	457265775	2960	2960	2960	2960	0
303	20230712	140600	457265775	2960	2960	2960	2960	1
304	20230712	140500	457262815	2965	2965	2965	2960	3
305	20230712	140400	457253925	2965	2965	2965	2965	57
306	20230712	140300	457084920	2965	2960	2965	2955	184
307	20230712	140200	456541055	2965	2960	2965	2960	183
308	20230712	140100	455999370	2965	2965	2965	2965	0
309	20230712	140000	455999370	2965	2965	2965	2965	5
310	20230712	135900	455984545	2965	2965	2965	2965	0
311	20230712	135800	455984545	2965	2965	2965	2965	31
312	20230712	135700	455892630	2965	2965	2965	2965	20
313	20230712	135600	455833330	2965	2965	2965	2965	103
314	20230712	135500	455527935	2965	2965	2965	2965	3
315	20230712	135400	455519040	2955	2960	2960	2955	1710
316	20230712	135300	450465955	2965	2965	2965	2965	1
317	20230712	135200	450462990	2970	2960	2970	2955	956
318	20230712	135100	447636125	2965	2965	2965	2965	4
319	20230712	135000	447624265	2970	2970	2970	2970	1
320	20230712	134900	447621295	2965	2965	2965	2965	6
321	20230712	134800	447603505	2965	2965	2965	2965	0
322	20230712	134700	447603505	2965	2965	2965	2965	392
323	20230712	134600	446441225	2960	2960	2960	2960	0
324	20230712	134500	446441225	2960	2960	2960	2960	938
325	20230712	134400	443664745	2960	2960	2960	2960	1
326	20230712	134300	443661785	2960	2960	2960	2960	4
327	20230712	134200	443649945	2955	2955	2955	2955	0
328	20230712	134100	443649945	2955	2955	2955	2955	50
329	20230712	134000	443502195	2960	2960	2960	2960	1
330	20230712	133900	443499235	2960	2960	2960	2960	50
331	20230712	133800	443351235	2960	2960	2960	2960	104
332	20230712	133700	443043395	2960	2960	2960	2960	94
333	20230712	133600	442765155	2955	2955	2955	2955	0
334	20230712	133500	442765155	2955	2955	2955	2955	100
335	20230712	133400	442469655	2955	2955	2955	2955	447
336	20230712	133300	441148770	2960	2960	2960	2960	53
337	20230712	133200	440991890	2965	2965	2965	2965	18
338	20230712	133100	440938520	2965	2965	2965	2965	0
339	20230712	133000	440938520	2965	2965	2965	2965	0
340	20230712	132900	440938520	2965	2965	2965	2965	13
341	20230712	132800	440899975	2965	2965	2965	2965	30
342	20230712	132700	440811025	2965	2965	2965	2965	51
343	20230712	132600	440659810	2960	2960	2960	2960	0
344	20230712	132500	440659810	2960	2960	2960	2960	0
345	20230712	132400	440659810	2960	2960	2960	2960	0
346	20230712	132300	440659810	2960	2960	2960	2960	53
347	20230712	132200	440502930	2960	2960	2960	2960	0
348	20230712	132100	440502930	2960	2960	2960	2960	6
349	20230712	132000	440485170	2960	2960	2960	2960	0
350	20230712	131900	440485170	2960	2960	2960	2960	0
351	20230712	131800	440485170	2960	2965	2965	2960	493
352	20230712	131700	439025855	2965	2965	2965	2965	0
353	20230712	131600	439025855	2965	2965	2965	2965	80
354	20230712	131500	438788655	2965	2960	2965	2960	1980
355	20230712	131400	432927750	2965	2965	2965	2965	238
356	20230712	131300	432222080	2965	2965	2965	2965	336
357	20230712	131200	431225840	2965	2965	2965	2965	6
358	20230712	131100	431208050	2965	2965	2965	2965	51
359	20230712	131000	431056835	2970	2970	2970	2970	0
360	20230712	130900	431056835	2970	2970	2970	2970	138
361	20230712	130800	430646975	2970	2970	2970	2970	31
362	20230712	130700	430554905	2960	2960	2960	2960	331
363	20230712	130600	429575145	2970	2970	2970	2970	0
364	20230712	130500	429575145	2970	2970	2970	2970	0
365	20230712	130400	429575145	2970	2970	2970	2970	0
366	20230712	130300	429575145	2970	2970	2970	2970	1
367	20230712	130200	429572175	2960	2965	2965	2960	15
368	20230712	130100	429527725	2965	2965	2965	2965	1
369	20230712	130000	429524760	2970	2965	2970	2965	402
370	20230712	125900	428332320	2970	2970	2970	2970	110
371	20230712	125800	428005620	2970	2970	2975	2965	1188
372	20230712	125700	424482435	2970	2970	2970	2970	0
373	20230712	125600	424482435	2970	2960	2970	2960	2072
374	20230712	125500	418340930	2960	2960	2960	2960	12
375	20230712	125400	418305410	2955	2955	2955	2955	1527
376	20230712	125300	413793125	2960	2960	2960	2960	31
377	20230712	125200	413701365	2960	2960	2960	2960	440
378	20230712	125100	412398965	2960	2960	2960	2960	87
379	20230712	125000	412141445	2960	2960	2960	2960	500
380	20230712	124900	410661445	2960	2960	2960	2960	0
381	20230712	124800	410661445	2960	2960	2960	2960	416
382	20230712	124700	409430085	2960	2960	2960	2960	19
383	20230712	124600	409373845	2960	2960	2960	2960	16
384	20230712	124500	409326485	2960	2955	2960	2955	18335
385	20230712	124400	355138780	2950	2950	2950	2945	2818
386	20230712	124300	346826225	2955	2950	2955	2950	174
387	20230712	124200	346312080	2950	2950	2950	2950	0
388	20230712	124100	346312080	2950	2950	2950	2950	0
389	20230712	124000	346312080	2950	2950	2950	2950	1000
390	20230712	123900	343362080	2950	2955	2955	2950	1030
391	20230712	123800	340323430	2955	2955	2955	2955	4
392	20230712	123700	340311610	2950	2955	2955	2950	489
393	20230712	123600	338869045	2955	2955	2955	2950	212
394	20230712	123500	338242690	2955	2955	2955	2955	0
395	20230712	123400	338242690	2955	2950	2955	2950	51
396	20230712	123300	338091990	2955	2955	2955	2955	54
397	20230712	123200	337932420	2955	2955	2955	2955	0
398	20230712	123100	337932420	2955	2955	2955	2955	0
399	20230712	123000	337932420	2955	2955	2955	2955	20
400	20230712	122900	337873320	2955	2955	2955	2955	53
401	20230712	122800	337716705	2950	2950	2950	2950	0
402	20230712	122700	337716705	2950	2950	2955	2950	1981
403	20230712	122600	331872750	2950	2950	2950	2950	492
404	20230712	122500	330421350	2950	2950	2950	2950	0
405	20230712	122400	330421350	2950	2950	2950	2950	0
406	20230712	122300	330421350	2950	2950	2950	2950	0
407	20230712	122200	330421350	2950	2955	2955	2950	1122
408	20230712	122100	327111200	2955	2955	2955	2955	70
409	20230712	122000	326904350	2955	2955	2955	2955	0
410	20230712	121900	326904350	2955	2955	2955	2955	0
411	20230712	121800	326904350	2955	2955	2955	2950	453
412	20230712	121700	325565985	2955	2955	2955	2955	51
413	20230712	121600	325415280	2955	2955	2955	2955	0
414	20230712	121500	325415280	2955	2950	2955	2950	115
415	20230712	121400	325075480	2955	2955	2955	2955	0
416	20230712	121300	325075480	2955	2955	2955	2955	100
417	20230712	121200	324779980	2955	2955	2955	2955	100
418	20230712	121100	324484480	2950	2950	2950	2950	792
419	20230712	121000	322148080	2950	2950	2950	2950	139
420	20230712	120900	321738030	2945	2950	2950	2945	1189
421	20230712	120800	318230805	2950	2950	2950	2950	0
422	20230712	120700	318230805	2950	2950	2950	2950	1750
423	20230712	120600	313068305	2955	2950	2955	2950	101
424	20230712	120500	312769900	2955	2955	2955	2955	0
425	20230712	120400	312769900	2955	2955	2955	2955	0
426	20230712	120300	312769900	2955	2955	2955	2955	0
427	20230712	120200	312769900	2955	2955	2955	2955	0
428	20230712	120100	312769900	2955	2955	2955	2955	33
429	20230712	120000	312672385	2955	2955	2955	2955	0
430	20230712	115900	312672385	2955	2955	2955	2955	4
431	20230712	115800	312660565	2950	2950	2950	2950	606
432	20230712	115700	310872865	2950	2955	2955	2950	80
433	20230712	115600	310636500	2950	2950	2950	2950	0
434	20230712	115500	310636500	2950	2950	2950	2950	0
435	20230712	115400	310636500	2950	2950	2950	2950	99
436	20230712	115300	310344450	2955	2955	2955	2955	0
437	20230712	115200	310344450	2955	2950	2955	2950	48
438	20230712	115100	310202845	2955	2955	2955	2955	486
439	20230712	115000	308766715	2960	2960	2960	2960	33
440	20230712	114900	308669035	2960	2960	2960	2960	0
441	20230712	114800	308669035	2960	2960	2960	2960	2241
442	20230712	114700	302035675	2960	2960	2960	2960	0
443	20230712	114600	302035675	2960	2960	2960	2960	0
444	20230712	114500	302035675	2960	2960	2960	2960	100
445	20230712	114400	301739675	2960	2960	2960	2960	0
446	20230712	114300	301739675	2960	2960	2960	2960	20
447	20230712	114200	301680475	2960	2960	2960	2950	53
448	20230712	114100	301523695	2960	2960	2960	2960	0
449	20230712	114000	301523695	2960	2960	2960	2960	66
450	20230712	113900	301328335	2960	2960	2960	2960	1
451	20230712	113800	301325375	2945	2955	2955	2945	2000
452	20230712	113700	295425230	2955	2955	2955	2955	0
453	20230712	113600	295425230	2955	2955	2955	2950	1301
454	20230712	113500	291580905	2950	2955	2955	2950	576
455	20230712	113400	289881325	2955	2955	2955	2955	0
456	20230712	113300	289881325	2955	2955	2955	2955	0
457	20230712	113200	289881325	2955	2955	2955	2955	0
458	20230712	113100	289881325	2955	2945	2955	2945	658
459	20230712	113000	287943435	2945	2945	2945	2945	0
460	20230712	112900	287943435	2945	2950	2950	2945	6000
461	20230712	112800	270268325	2950	2950	2950	2950	0
462	20230712	112700	270268325	2950	2950	2950	2950	2
463	20230712	112600	270262425	2950	2950	2950	2950	0
464	20230712	112500	270262425	2950	2955	2955	2950	500
465	20230712	112400	268785155	2960	2960	2960	2960	0
466	20230712	112300	268785155	2960	2960	2960	2960	1
467	20230712	112200	268782195	2955	2955	2955	2955	0
468	20230712	112100	268782195	2955	2955	2955	2955	0
469	20230712	112000	268782195	2955	2955	2955	2955	0
470	20230712	111900	268782195	2955	2955	2955	2955	0
471	20230712	111800	268782195	2955	2955	2955	2955	0
472	20230712	111700	268782195	2955	2955	2955	2955	0
473	20230712	111600	268782195	2955	2955	2955	2955	1
474	20230712	111500	268779240	2950	2950	2950	2950	0
475	20230712	111400	268779240	2950	2955	2955	2950	5001
476	20230712	111300	254022630	2960	2960	2960	2960	0
477	20230712	111200	254022630	2960	2960	2960	2960	50
478	20230712	111100	253874630	2960	2960	2960	2960	1
479	20230712	111000	253871670	2960	2960	2960	2960	0
480	20230712	110900	253871670	2960	2960	2960	2960	0
481	20230712	110800	253871670	2960	2960	2960	2960	0
482	20230712	110700	253871670	2960	2960	2960	2960	11
483	20230712	110600	253839110	2955	2955	2955	2955	2509
484	20230712	110500	246425015	2955	2955	2955	2955	0
485	20230712	110400	246425015	2955	2955	2955	2955	1
486	20230712	110300	246422060	2960	2965	2965	2960	97
487	20230712	110200	246134665	2965	2965	2965	2965	264
488	20230712	110100	245351905	2965	2965	2965	2965	2
489	20230712	110000	245345975	2965	2965	2965	2965	0
490	20230712	105900	245345975	2965	2965	2965	2965	1
491	20230712	105800	245343010	2965	2965	2965	2965	715
492	20230712	105700	243223035	2965	2965	2965	2965	101
493	20230712	105600	242923570	2955	2955	2955	2955	0
494	20230712	105500	242923570	2955	2965	2965	2955	2010
495	20230712	105400	236981085	2960	2960	2960	2960	617
496	20230712	105300	235154765	2965	2965	2965	2965	0
497	20230712	105200	235154765	2965	2965	2965	2965	20
498	20230712	105100	235095465	2965	2965	2965	2965	0
499	20230712	105000	235095465	2965	2965	2965	2965	0
500	20230712	104900	235095465	2965	2960	2965	2960	393
501	20230712	104800	233931185	2955	2955	2955	2955	0
502	20230712	104700	233931185	2955	2960	2960	2945	10635
503	20230712	104600	202552270	2960	2960	2960	2960	0
504	20230712	104500	202552270	2960	2960	2960	2960	27
505	20230712	104400	202472350	2960	2960	2960	2960	183
506	20230712	104300	201930670	2960	2960	2960	2960	0
507	20230712	104200	201930670	2960	2960	2960	2960	3
508	20230712	104100	201921790	2960	2960	2960	2960	318
509	20230712	104000	200980510	2960	2965	2965	2960	1062
510	20230712	103900	197836985	2965	2965	2970	2965	335
511	20230712	103800	196843630	2970	2970	2970	2970	10
512	20230712	103700	196813930	2970	2970	2970	2970	60
513	20230712	103600	196635730	2975	2975	2975	2975	0
514	20230712	103500	196635730	2975	2975	2975	2975	0
515	20230712	103400	196635730	2975	2970	2975	2970	3
516	20230712	103300	196626810	2960	2970	2970	2960	2000
517	20230712	103200	190702650	2970	2970	2970	2970	0
518	20230712	103100	190702650	2970	2970	2970	2970	0
519	20230712	103000	190702650	2970	2970	2970	2970	1003
520	20230712	102900	187723740	2980	2980	2980	2980	100
521	20230712	102800	187425740	2975	2980	2980	2975	226
522	20230712	102700	186752880	2985	2985	2985	2985	0
523	20230712	102600	186752880	2985	2975	2985	2975	991
524	20230712	102500	183796805	2975	2975	2975	2975	5
525	20230712	102400	183781930	2975	2975	2975	2975	1
526	20230712	102300	183778955	2975	2975	2975	2975	1
527	20230712	102200	183775980	2970	2970	2970	2970	0
528	20230712	102100	183775980	2970	2975	2975	2970	17
529	20230712	102000	183725450	2975	2975	2975	2975	12
530	20230712	101900	183689750	2975	2980	2980	2975	331
531	20230712	101800	182704020	2975	2980	2980	2975	196
532	20230712	101700	182120670	2980	2980	2980	2980	0
533	20230712	101600	182120670	2980	2970	2980	2970	2171
534	20230712	101500	175664600	2970	2970	2970	2970	1
535	20230712	101400	175661630	2970	2970	2970	2970	0
536	20230712	101300	175661630	2970	2970	2970	2970	37
537	20230712	101200	175551740	2970	2965	2970	2965	835
538	20230712	101100	173075960	2960	2960	2960	2960	0
539	20230712	101000	173075960	2960	2960	2960	2960	8
540	20230712	100900	173052280	2960	2960	2960	2960	0
541	20230712	100800	173052280	2960	2960	2960	2960	0
542	20230712	100700	173052280	2960	2965	2965	2960	201
543	20230712	100600	172457315	2965	2965	2965	2965	1
544	20230712	100500	172454350	2960	2965	2965	2960	56
545	20230712	100400	172288340	2965	2965	2965	2965	207
546	20230712	100300	171674585	2965	2965	2965	2965	20
547	20230712	100200	171615285	2965	2965	2965	2965	300
548	20230712	100100	170725785	2965	2965	2965	2965	1
549	20230712	100000	170722820	2965	2965	2965	2965	7
550	20230712	095900	170702065	2955	2955	2955	2955	0
551	20230712	095800	170702065	2955	2960	2960	2955	1616
552	20230712	095700	165926440	2960	2960	2960	2960	32
553	20230712	095600	165831720	2960	2960	2960	2960	44
554	20230712	095500	165701480	2955	2955	2955	2955	12
555	20230712	095400	165666020	2955	2955	2955	2955	102
556	20230712	095300	165364610	2955	2955	2955	2955	48
557	20230712	095200	165222770	2960	2955	2960	2950	5540
558	20230712	095100	148865285	2960	2960	2960	2960	218
559	20230712	095000	148220005	2960	2960	2960	2960	0
560	20230712	094900	148220005	2960	2960	2960	2960	1
561	20230712	094800	148217045	2960	2960	2960	2960	1
562	20230712	094700	148214085	2960	2960	2960	2960	250
563	20230712	094600	147474085	2960	2955	2960	2955	1725
564	20230712	094500	142369390	2955	2955	2955	2955	2824
565	20230712	094400	134024470	2960	2960	2960	2960	20
566	20230712	094300	133965270	2960	2960	2960	2960	11
567	20230712	094200	133932710	2960	2960	2960	2960	16
568	20230712	094100	133885350	2955	2955	2955	2955	0
569	20230712	094000	133885350	2955	2960	2960	2955	294
570	20230712	093900	133016575	2955	2960	2965	2955	1042
571	20230712	093800	129932230	2965	2960	2965	2960	214
572	20230712	093700	129298720	2965	2965	2965	2965	24
573	20230712	093600	129227560	2965	2960	2965	2960	101
574	20230712	093500	128928345	2960	2965	2965	2960	219
575	20230712	093400	128279510	2965	2965	2965	2965	131
576	20230712	093300	127891095	2965	2965	2965	2965	25
577	20230712	093200	127816970	2965	2965	2965	2965	1
578	20230712	093100	127814005	2965	2965	2965	2965	12
579	20230712	093000	127778425	2965	2965	2965	2965	2109
580	20230712	092900	121525240	2965	2965	2965	2965	205
581	20230712	092800	120917415	2965	2965	2965	2965	2
582	20230712	092700	120911485	2960	2960	2960	2960	742
583	20230712	092600	118715165	2960	2960	2960	2960	0
584	20230712	092500	118715165	2960	2960	2960	2955	1012
585	20230712	092400	115721645	2960	2960	2960	2950	6843
586	20230712	092300	95523450	2960	2960	2960	2960	451
587	20230712	092200	94188490	2960	2955	2960	2955	48
588	20230712	092100	94046590	2960	2960	2960	2960	47
589	20230712	092000	93907470	2960	2955	2960	2955	645
590	20230712	091900	91999690	2955	2955	2955	2955	10
591	20230712	091800	91970140	2960	2960	2960	2960	6
592	20230712	091700	91952380	2950	2960	2960	2950	6000
593	20230712	091600	74239020	2960	2970	2970	2960	4116
594	20230712	091500	62051260	2980	2980	2980	2980	0
595	20230712	091400	62051260	2980	2980	2980	2980	200
596	20230712	091300	61455260	2980	2980	2980	2980	1
597	20230712	091200	61452280	2960	2960	2960	2960	335
598	20230712	091100	60460680	2955	2955	2955	2955	0
599	20230712	091000	60460680	2955	2965	2965	2955	10596
600	20230712	090900	29127680	2965	2970	2970	2965	177
601	20230712	090800	28602615	2985	2980	2985	2965	3649
602	20230712	090700	17769345	2980	2980	2980	2980	0
603	20230712	090600	17769345	2980	2980	2980	2980	0
604	20230712	090500	17769345	2980	2980	2980	2980	0
605	20230712	090400	17769345	2980	2975	2980	2975	996
606	20230712	090300	14805930	2975	2980	2980	2975	1001
607	20230712	090200	11822955	2980	2985	2985	2980	15
608	20230712	090100	11778205	2975	2975	2975	2975	2735
609	20230712	090000	3641580	2975	2980	2985	2975	1222