KissMeData/031330/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190900	806234995	2970	2970	2970	2970	1506
3	20230719	190800	806234995	2970	2970	2970	2970	0
4	20230719	190700	806234995	2970	2970	2970	2970	0
5	20230719	190600	806234995	2970	2970	2970	2970	0
6	20230719	190500	806234995	2970	2970	2970	2970	0
7	20230719	190400	806234995	2970	2970	2970	2970	0
8	20230719	190300	806234995	2970	2970	2970	2970	0
9	20230719	190200	806234995	2970	2970	2970	2970	0
10	20230719	190100	806234995	2970	2970	2970	2970	0
11	20230719	190000	806234995	2970	2970	2970	2970	0
12	20230719	185900	806234995	2970	2970	2970	2970	0
13	20230719	185800	806234995	2970	2970	2970	2970	0
14	20230719	185700	806234995	2970	2970	2970	2970	0
15	20230719	185600	806234995	2970	2970	2970	2970	0
16	20230719	185500	806234995	2970	2970	2970	2970	0
17	20230719	185400	806234995	2970	2970	2970	2970	0
18	20230719	185300	806234995	2970	2970	2970	2970	0
19	20230719	185200	806234995	2970	2970	2970	2970	0
20	20230719	185100	806234995	2970	2970	2970	2970	0
21	20230719	185000	806234995	2970	2970	2970	2970	0
22	20230719	184900	806234995	2970	2970	2970	2970	0
23	20230719	184800	806234995	2970	2970	2970	2970	0
24	20230719	184700	806234995	2970	2970	2970	2970	0
25	20230719	184600	806234995	2970	2970	2970	2970	0
26	20230719	184500	806234995	2970	2970	2970	2970	0
27	20230719	184400	806234995	2970	2970	2970	2970	0
28	20230719	184300	806234995	2970	2970	2970	2970	0
29	20230719	184200	806234995	2970	2970	2970	2970	0
30	20230719	184100	806234995	2970	2970	2970	2970	0
31	20230719	184000	806234995	2970	2970	2970	2970	0
32	20230719	183900	806234995	2970	2970	2970	2970	1506
33	20230719	183800	806234995	2970	2970	2970	2970	0
34	20230719	183700	806234995	2970	2970	2970	2970	0
35	20230719	183600	806234995	2970	2970	2970	2970	0
36	20230719	183500	806234995	2970	2970	2970	2970	0
37	20230719	183400	806234995	2970	2970	2970	2970	0
38	20230719	183300	806234995	2970	2970	2970	2970	0
39	20230719	183200	806234995	2970	2970	2970	2970	0
40	20230719	183100	806234995	2970	2970	2970	2970	0
41	20230719	183000	806234995	2970	2970	2970	2970	0
42	20230719	182900	806234995	2970	2970	2970	2970	0
43	20230719	182800	806234995	2970	2970	2970	2970	0
44	20230719	182700	806234995	2970	2970	2970	2970	0
45	20230719	182600	806234995	2970	2970	2970	2970	0
46	20230719	182500	806234995	2970	2970	2970	2970	0
47	20230719	182400	806234995	2970	2970	2970	2970	0
48	20230719	182300	806234995	2970	2970	2970	2970	0
49	20230719	182200	806234995	2970	2970	2970	2970	0
50	20230719	182100	806234995	2970	2970	2970	2970	0
51	20230719	182000	806234995	2970	2970	2970	2970	0
52	20230719	181900	806234995	2970	2970	2970	2970	0
53	20230719	181800	806234995	2970	2970	2970	2970	0
54	20230719	181700	806234995	2970	2970	2970	2970	0
55	20230719	181600	806234995	2970	2970	2970	2970	0
56	20230719	181500	806234995	2970	2970	2970	2970	0
57	20230719	181400	806234995	2970	2970	2970	2970	0
58	20230719	181300	806234995	2970	2970	2970	2970	0
59	20230719	181200	806234995	2970	2970	2970	2970	0
60	20230719	181100	806234995	2970	2970	2970	2970	0
61	20230719	181000	806234995	2970	2970	2970	2970	0
62	20230719	180900	806234995	2970	2970	2970	2970	1506
63	20230719	180800	806234995	2970	2970	2970	2970	0
64	20230719	180700	806234995	2970	2970	2970	2970	0
65	20230719	180600	806234995	2970	2970	2970	2970	0
66	20230719	180500	806234995	2970	2970	2970	2970	0
67	20230719	180400	806234995	2970	2970	2970	2970	0
68	20230719	180300	806234995	2970	2970	2970	2970	0
69	20230719	180200	806234995	2970	2970	2970	2970	0
70	20230719	180100	806234995	2970	2970	2970	2970	0
71	20230719	180000	806234995	2970	2970	2970	2970	0
72	20230719	175900	806234995	2970	2970	2970	2970	0
73	20230719	175800	806234995	2970	2970	2970	2970	0
74	20230719	175700	806234995	2970	2970	2970	2970	0
75	20230719	175600	806234995	2970	2970	2970	2970	0
76	20230719	175500	806234995	2970	2970	2970	2970	0
77	20230719	175400	806234995	2970	2970	2970	2970	0
78	20230719	175300	806234995	2970	2970	2970	2970	0
79	20230719	175200	806234995	2970	2970	2970	2970	0
80	20230719	175100	806234995	2970	2970	2970	2970	0
81	20230719	175000	806234995	2970	2970	2970	2970	0
82	20230719	174900	806234995	2970	2970	2970	2970	0
83	20230719	174800	806234995	2970	2970	2970	2970	0
84	20230719	174700	806234995	2970	2970	2970	2970	0
85	20230719	174600	806234995	2970	2970	2970	2970	0
86	20230719	174500	806234995	2970	2970	2970	2970	0
87	20230719	174400	806234995	2970	2970	2970	2970	0
88	20230719	174300	806234995	2970	2970	2970	2970	0
89	20230719	174200	806234995	2970	2970	2970	2970	0
90	20230719	174100	806234995	2970	2970	2970	2970	0
91	20230719	174000	806234995	2970	2970	2970	2970	0
92	20230719	173900	806234995	2970	2970	2970	2970	1506
93	20230719	173800	806234995	2970	2970	2970	2970	0
94	20230719	173700	806234995	2970	2970	2970	2970	0
95	20230719	173600	806234995	2970	2970	2970	2970	0
96	20230719	173500	806234995	2970	2970	2970	2970	0
97	20230719	173400	806234995	2970	2970	2970	2970	0
98	20230719	173300	806234995	2970	2970	2970	2970	0
99	20230719	173200	806234995	2970	2970	2970	2970	0
100	20230719	173100	806234995	2970	2970	2970	2970	0
101	20230719	173000	806234995	2970	2970	2970	2970	0
102	20230719	172900	806234995	2970	2970	2970	2970	0
103	20230719	172800	806234995	2970	2970	2970	2970	0
104	20230719	172700	806234995	2970	2970	2970	2970	0
105	20230719	172600	806234995	2970	2970	2970	2970	0
106	20230719	172500	806234995	2970	2970	2970	2970	0
107	20230719	172400	806234995	2970	2970	2970	2970	0
108	20230719	172300	806234995	2970	2970	2970	2970	0
109	20230719	172200	806234995	2970	2970	2970	2970	0
110	20230719	172100	806234995	2970	2970	2970	2970	0
111	20230719	172000	806234995	2970	2970	2970	2970	0
112	20230719	171900	806234995	2970	2970	2970	2970	0
113	20230719	171800	806234995	2970	2970	2970	2970	0
114	20230719	171700	806234995	2970	2970	2970	2970	0
115	20230719	171600	806234995	2970	2970	2970	2970	0
116	20230719	171500	806234995	2970	2970	2970	2970	0
117	20230719	171400	806234995	2970	2970	2970	2970	0
118	20230719	171300	806234995	2970	2970	2970	2970	0
119	20230719	171200	806234995	2970	2970	2970	2970	0
120	20230719	171100	806234995	2970	2970	2970	2970	0
121	20230719	171000	806234995	2970	2970	2970	2970	0
122	20230719	170900	806234995	2970	2970	2970	2970	1506
123	20230719	170800	806234995	2970	2970	2970	2970	0
124	20230719	170700	806234995	2970	2970	2970	2970	0
125	20230719	170600	806234995	2970	2970	2970	2970	0
126	20230719	170500	806234995	2970	2970	2970	2970	0
127	20230719	170400	806234995	2970	2970	2970	2970	0
128	20230719	170300	806234995	2970	2970	2970	2970	0
129	20230719	170200	806234995	2970	2970	2970	2970	0
130	20230719	170100	806234995	2970	2970	2970	2970	0
131	20230719	170000	806234995	2970	2970	2970	2970	0
132	20230719	165900	806234995	2970	2970	2970	2970	0
133	20230719	165800	806234995	2970	2970	2970	2970	0
134	20230719	165700	806234995	2970	2970	2970	2970	0
135	20230719	165600	806234995	2970	2970	2970	2970	0
136	20230719	165500	806234995	2970	2970	2970	2970	0
137	20230719	165400	806234995	2970	2970	2970	2970	0
138	20230719	165300	806234995	2970	2970	2970	2970	0
139	20230719	165200	806234995	2970	2970	2970	2970	0
140	20230719	165100	806234995	2970	2970	2970	2970	0
141	20230719	165000	806234995	2970	2970	2970	2970	0
142	20230719	164900	806234995	2970	2970	2970	2970	0
143	20230719	164800	806234995	2970	2970	2970	2970	0
144	20230719	164700	806234995	2970	2970	2970	2970	0
145	20230719	164600	806234995	2970	2970	2970	2970	0
146	20230719	164500	806234995	2970	2970	2970	2970	0
147	20230719	164400	806234995	2970	2970	2970	2970	0
148	20230719	164300	806234995	2970	2970	2970	2970	0
149	20230719	164200	806234995	2970	2970	2970	2970	0
150	20230719	164100	806234995	2970	2970	2970	2970	0
151	20230719	164000	806234995	2970	2970	2970	2970	0
152	20230719	163900	806234995	2970	2970	2970	2970	1506
153	20230719	163800	806234995	2970	2970	2970	2970	0
154	20230719	163700	806234995	2970	2970	2970	2970	0
155	20230719	163600	806234995	2970	2970	2970	2970	0
156	20230719	163500	806234995	2970	2970	2970	2970	0
157	20230719	163400	806234995	2970	2970	2970	2970	0
158	20230719	163300	806234995	2970	2970	2970	2970	0
159	20230719	163200	806234995	2970	2970	2970	2970	0
160	20230719	163100	806234995	2970	2970	2970	2970	0
161	20230719	163000	806234995	2970	2970	2970	2970	0
162	20230719	162900	806234995	2970	2970	2970	2970	0
163	20230719	162800	806234995	2970	2970	2970	2970	0
164	20230719	162700	806234995	2970	2970	2970	2970	0
165	20230719	162600	806234995	2970	2970	2970	2970	0
166	20230719	162500	806234995	2970	2970	2970	2970	0
167	20230719	162400	806234995	2970	2970	2970	2970	0
168	20230719	162300	806234995	2970	2970	2970	2970	0
169	20230719	162200	806234995	2970	2970	2970	2970	0
170	20230719	162100	806234995	2970	2970	2970	2970	0
171	20230719	162000	806234995	2970	2970	2970	2970	0
172	20230719	161900	806234995	2970	2970	2970	2970	0
173	20230719	161800	806234995	2970	2970	2970	2970	0
174	20230719	161700	806234995	2970	2970	2970	2970	0
175	20230719	161600	806234995	2970	2970	2970	2970	0
176	20230719	161500	806234995	2970	2970	2970	2970	0
177	20230719	161400	806234995	2970	2970	2970	2970	0
178	20230719	161300	806234995	2970	2970	2970	2970	0
179	20230719	161200	806234995	2970	2970	2970	2970	0
180	20230719	161100	806234995	2970	2970	2970	2970	0
181	20230719	161000	806234995	2970	2970	2970	2970	0
182	20230719	160900	806234995	2970	2970	2970	2970	1506
183	20230719	160800	806234995	2970	2970	2970	2970	0
184	20230719	160700	806234995	2970	2970	2970	2970	0
185	20230719	160600	806234995	2970	2970	2970	2970	0
186	20230719	160500	806234995	2970	2970	2970	2970	0
187	20230719	160400	806234995	2970	2970	2970	2970	0
188	20230719	160300	806234995	2970	2970	2970	2970	0
189	20230719	160200	806234995	2970	2970	2970	2970	0
190	20230719	160100	806234995	2970	2970	2970	2970	0
191	20230719	160000	806234995	2970	2970	2970	2970	0
192	20230719	155900	806234995	2970	2970	2970	2970	0
193	20230719	155800	806234995	2970	2970	2970	2970	0
194	20230719	155700	806234995	2970	2970	2970	2970	0
195	20230719	155600	806234995	2970	2970	2970	2970	0
196	20230719	155500	806234995	2970	2970	2970	2970	0
197	20230719	155400	806234995	2970	2970	2970	2970	0
198	20230719	155300	806234995	2970	2970	2970	2970	0
199	20230719	155200	806234995	2970	2970	2970	2970	0
200	20230719	155100	806234995	2970	2970	2970	2970	0
201	20230719	155000	806234995	2970	2970	2970	2970	0
202	20230719	154900	806234995	2970	2970	2970	2970	0
203	20230719	154800	806234995	2970	2970	2970	2970	0
204	20230719	154700	806234995	2970	2970	2970	2970	0
205	20230719	154600	806234995	2970	2970	2970	2970	0
206	20230719	154500	806234995	2970	2970	2970	2970	0
207	20230719	154400	806234995	2970	2970	2970	2970	0
208	20230719	154300	806234995	2970	2970	2970	2970	0
209	20230719	154200	806234995	2970	2970	2970	2970	0
210	20230719	154100	806234995	2970	2970	2970	2970	0
211	20230719	154000	806234995	2970	2970	2970	2970	0
212	20230719	153900	806234995	2970	2970	2970	2970	1506
213	20230719	153800	806234995	2970	2970	2970	2970	0
214	20230719	153700	806234995	2970	2970	2970	2970	0
215	20230719	153600	806234995	2970	2970	2970	2970	0
216	20230719	153500	806234995	2970	2970	2970	2970	0
217	20230719	153400	806234995	2970	2970	2970	2970	0
218	20230719	153300	806234995	2970	2970	2970	2970	0
219	20230719	153200	806234995	2970	2970	2970	2970	0
220	20230719	153100	806234995	2970	2970	2970	2970	0
221	20230719	153000	806234995	2970	2970	2970	2970	1506
222	20230719	152900	801762175	2965	2965	2965	2965	0
223	20230719	152800	801762175	2965	2965	2965	2965	0
224	20230719	152700	801762175	2965	2965	2965	2965	0
225	20230719	152600	801762175	2965	2965	2965	2965	0
226	20230719	152500	801762175	2965	2965	2965	2965	0
227	20230719	152400	801762175	2965	2965	2965	2965	0
228	20230719	152300	801762175	2965	2965	2965	2965	0
229	20230719	152200	801762175	2965	2965	2965	2965	0
230	20230719	152100	801762175	2965	2965	2965	2965	0
231	20230719	152000	801762175	2965	2965	2965	2965	0
232	20230719	151900	801762175	2965	2970	2980	2960	98
233	20230719	151800	801471570	2980	2980	2980	2980	0
234	20230719	151700	801471570	2980	2980	2980	2980	50
235	20230719	151600	801322570	2980	2980	2980	2980	0
236	20230719	151500	801322570	2980	2980	2980	2980	20
237	20230719	151400	801262970	2980	2975	2980	2975	3000
238	20230719	151300	792329015	2955	2975	2975	2955	2766
239	20230719	151200	784130030	2970	2970	2970	2970	100
240	20230719	151100	783833030	2975	2975	2980	2975	99
241	20230719	151000	783538290	2980	2980	2980	2975	148
242	20230719	150900	783097805	2975	2980	2980	2975	47
243	20230719	150800	782957755	2980	2975	2980	2975	215
244	20230719	150700	782318125	2975	2975	2975	2975	80
245	20230719	150600	782080125	2975	2975	2975	2975	1
246	20230719	150500	782077150	2975	2975	2975	2975	0
247	20230719	150400	782077150	2975	2975	2975	2975	2
248	20230719	150300	782071200	2975	2975	2975	2975	9
249	20230719	150200	782044425	2975	2975	2975	2965	315
250	20230719	150100	781108400	2975	2970	2975	2970	52
251	20230719	150000	780953705	2975	2965	2975	2965	151
252	20230719	145900	780505480	2965	2970	2970	2965	674
253	20230719	145800	778504750	2975	2975	2975	2975	2630
254	20230719	145700	770680500	2975	2975	2975	2975	201
255	20230719	145600	770082525	2975	2975	2975	2975	590
256	20230719	145500	768327275	2975	2975	2975	2975	14
257	20230719	145400	768285625	2975	2975	2975	2975	1
258	20230719	145300	768282650	2970	2975	2975	2970	58
259	20230719	145200	768110340	2975	2975	2975	2975	436
260	20230719	145100	766813240	2980	2980	2980	2980	1
261	20230719	145000	766810260	2975	2975	2975	2975	300
262	20230719	144900	765917760	2975	2960	2975	2960	6270
263	20230719	144800	747293265	2960	2960	2960	2960	172
264	20230719	144700	746784145	2960	2960	2965	2960	1664
265	20230719	144600	741858675	2960	2960	2960	2960	71
266	20230719	144500	741648515	2945	2955	2955	2945	1328
267	20230719	144400	737730825	2955	2955	2955	2955	0
268	20230719	144300	737730825	2955	2960	2960	2955	414
269	20230719	144200	736506455	2960	2955	2960	2955	610
270	20230719	144100	734703655	2955	2955	2955	2955	10
271	20230719	144000	734674105	2955	2955	2955	2955	0
272	20230719	143900	734674105	2955	2955	2955	2955	58
273	20230719	143800	734502715	2955	2955	2955	2955	102
274	20230719	143700	734201305	2955	2950	2955	2950	2000
275	20230719	143600	728297670	2950	2950	2950	2950	63
276	20230719	143500	728111820	2950	2950	2950	2950	0
277	20230719	143400	728111820	2950	2950	2950	2950	101
278	20230719	143300	727813870	2950	2950	2950	2950	3
279	20230719	143200	727805020	2955	2955	2955	2955	0
280	20230719	143100	727805020	2955	2955	2955	2955	0
281	20230719	143000	727805020	2955	2955	2955	2955	39
282	20230719	142900	727689775	2955	2955	2955	2955	1301
283	20230719	142800	723845320	2945	2945	2955	2945	98
284	20230719	142700	723555910	2955	2955	2955	2955	104
285	20230719	142600	723248590	2955	2955	2955	2955	6
286	20230719	142500	723230860	2955	2955	2955	2955	0
287	20230719	142400	723230860	2955	2945	2955	2945	22
288	20230719	142300	723166060	2940	2940	2940	2940	4750
289	20230719	142200	709201060	2960	2945	2960	2930	10098
290	20230719	142100	679552080	2945	2950	2950	2945	1564
291	20230719	142000	674945345	2950	2950	2950	2950	1603
292	20230719	141900	670216495	2955	2960	2960	2955	342
293	20230719	141800	669205875	2960	2960	2960	2960	52
294	20230719	141700	669051955	2960	2960	2960	2960	6
295	20230719	141600	669034195	2960	2960	2960	2960	1
296	20230719	141500	669031235	2960	2960	2960	2960	304
297	20230719	141400	668131395	2965	2965	2965	2965	50
298	20230719	141300	667983145	2975	2975	2975	2975	2
299	20230719	141200	667977195	2970	2970	2975	2970	345
300	20230719	141100	666952490	2970	2970	2970	2970	210
301	20230719	141000	666328790	2970	2970	2970	2970	20
302	20230719	140900	666269390	2965	2960	2970	2960	460
303	20230719	140800	664904070	2975	2975	2975	2975	0
304	20230719	140700	664904070	2975	2975	2975	2975	0
305	20230719	140600	664904070	2975	2975	2975	2975	1
306	20230719	140500	664901095	2975	2975	2975	2975	0
307	20230719	140400	664901095	2975	2975	2975	2975	0
308	20230719	140300	664901095	2975	2975	2975	2975	1
309	20230719	140200	664898120	2960	2960	2960	2960	9
310	20230719	140100	664871480	2975	2975	2975	2975	1
311	20230719	140000	664868505	2960	2975	2975	2960	2
312	20230719	135900	664862570	2975	2975	2975	2975	10
313	20230719	135800	664832820	2975	2975	2975	2975	0
314	20230719	135700	664832820	2975	2960	2975	2960	710
315	20230719	135600	662731070	2960	2960	2960	2960	2
316	20230719	135500	662725150	2975	2975	2975	2975	79
317	20230719	135400	662490125	2975	2965	2975	2965	52
318	20230719	135300	662335935	2975	2970	2975	2970	52
319	20230719	135200	662181445	2980	2985	2985	2975	315
320	20230719	135100	661243490	2985	2975	2985	2975	6001
321	20230719	135000	643346845	2975	2965	2975	2965	138
322	20230719	134900	642937655	2980	2965	2980	2965	3404
323	20230719	134800	632818480	2965	2965	2965	2965	0
324	20230719	134700	632818480	2965	2970	2970	2965	2758
325	20230719	134600	624631135	2970	2965	2970	2955	5256
326	20230719	134500	609056525	2960	2945	2965	2945	5747
327	20230719	134400	592092435	2945	2935	2945	2935	3002
328	20230719	134300	583267790	2935	2935	2935	2935	252
329	20230719	134200	582528170	2935	2930	2935	2930	308
330	20230719	134100	581624290	2935	2930	2935	2930	378
331	20230719	134000	580514865	2930	2935	2935	2930	314
332	20230719	133900	579593775	2935	2935	2935	2935	243
333	20230719	133800	578880570	2935	2935	2935	2935	154
334	20230719	133700	578428580	2935	2935	2935	2935	206
335	20230719	133600	577823970	2935	2935	2935	2935	230
336	20230719	133500	577148920	2935	2935	2935	2935	179
337	20230719	133400	576623555	2935	2935	2935	2935	200
338	20230719	133300	576036555	2930	2935	2935	2930	157
339	20230719	133200	575575905	2935	2935	2935	2935	253
340	20230719	133100	574833350	2940	2940	2945	2940	324
341	20230719	133000	573880460	2935	2935	2935	2935	143
342	20230719	132900	573460755	2935	2935	2935	2935	118
343	20230719	132800	573114425	2935	2935	2935	2935	241
344	20230719	132700	572407090	2930	2935	2935	2930	207
345	20230719	132600	571799550	2935	2935	2935	2935	292
346	20230719	132500	570942530	2930	2935	2935	2930	377
347	20230719	132400	569837280	2935	2935	2935	2935	129
348	20230719	132300	569458665	2935	2935	2935	2935	231
349	20230719	132200	568780680	2935	2935	2935	2930	426
350	20230719	132100	567531370	2935	2935	2935	2935	177
351	20230719	132000	567011875	2930	2940	2940	2930	10218
352	20230719	131900	537069480	2940	2940	2940	2940	140
353	20230719	131800	536657880	2940	2940	2940	2940	232
354	20230719	131700	535975800	2940	2935	2940	2935	386
355	20230719	131600	534842245	2935	2935	2935	2930	286
356	20230719	131500	534003290	2935	2935	2940	2935	3551
357	20230719	131400	523580030	2940	2940	2940	2935	346
358	20230719	131300	522563390	2940	2940	2940	2940	308
359	20230719	131200	521657870	2940	2940	2940	2940	682
360	20230719	131100	519652790	2930	2940	2945	2930	2266
361	20230719	131000	512998865	2945	2945	2945	2945	150
362	20230719	130900	512557115	2940	2940	2940	2940	0
363	20230719	130800	512557115	2940	2940	2940	2940	112
364	20230719	130700	512227835	2940	2940	2940	2935	942
365	20230719	130600	509462020	2940	2940	2940	2940	1843
366	20230719	130500	504043600	2940	2945	2945	2940	4596
367	20230719	130400	490529975	2945	2945	2945	2945	0
368	20230719	130300	490529975	2945	2945	2945	2945	0
369	20230719	130200	490529975	2945	2940	2945	2940	1004
370	20230719	130100	487578190	2940	2940	2940	2940	0
371	20230719	130000	487578190	2940	2940	2940	2940	0
372	20230719	125900	487578190	2940	2940	2940	2940	100
373	20230719	125800	487284190	2935	2935	2935	2935	33
374	20230719	125700	487187335	2935	2935	2935	2935	33
375	20230719	125600	487090480	2935	2935	2935	2935	0
376	20230719	125500	487090480	2935	2935	2935	2935	2000
377	20230719	125400	481220480	2935	2935	2935	2935	15
378	20230719	125300	481176455	2935	2945	2945	2935	1290
379	20230719	125200	477390295	2945	2940	2945	2935	138
380	20230719	125100	476983900	2940	2935	2940	2935	4
381	20230719	125000	476972155	2945	2945	2945	2945	0
382	20230719	124900	476972155	2945	2940	2945	2940	3278
383	20230719	124800	467333935	2945	2940	2945	2940	38
384	20230719	124700	467222210	2940	2940	2940	2940	1000
385	20230719	124600	464282210	2945	2945	2945	2945	10
386	20230719	124500	464252760	2940	2940	2940	2940	1004
387	20230719	124400	461301000	2940	2940	2940	2940	309
388	20230719	124300	460392540	2940	2940	2940	2940	5
389	20230719	124200	460377840	2940	2945	2945	2940	83
390	20230719	124100	460133760	2945	2945	2945	2945	8
391	20230719	124000	460110200	2945	2945	2945	2945	2
392	20230719	123900	460104310	2940	2940	2940	2940	0
393	20230719	123800	460104310	2940	2945	2945	2940	1090
394	20230719	123700	456894710	2945	2940	2945	2940	229
395	20230719	123600	456221440	2940	2940	2940	2940	35
396	20230719	123500	456118540	2940	2940	2940	2940	0
397	20230719	123400	456118540	2940	2940	2940	2940	2
398	20230719	123300	456112660	2940	2940	2940	2940	2000
399	20230719	123200	450232660	2940	2940	2940	2940	0
400	20230719	123100	450232660	2940	2940	2940	2940	90
401	20230719	123000	449968060	2940	2940	2945	2940	609
402	20230719	122900	448175100	2945	2945	2945	2945	4
403	20230719	122800	448163320	2945	2945	2945	2945	1
404	20230719	122700	448160375	2945	2945	2945	2945	90
405	20230719	122600	447895325	2945	2945	2945	2945	44
406	20230719	122500	447765745	2945	2945	2945	2945	305
407	20230719	122400	446867520	2945	2945	2945	2940	684
408	20230719	122300	444855650	2945	2945	2945	2945	1073
409	20230719	122200	441695665	2945	2940	2945	2940	5808
410	20230719	122100	424620140	2945	2945	2945	2945	2
411	20230719	122000	424614250	2945	2945	2945	2945	0
412	20230719	121900	424614250	2945	2945	2945	2945	500
413	20230719	121800	423141750	2945	2945	2945	2945	61
414	20230719	121700	422962105	2945	2945	2945	2945	100
415	20230719	121600	422667605	2945	2945	2945	2945	10
416	20230719	121500	422638155	2945	2945	2945	2945	0
417	20230719	121400	422638155	2945	2945	2945	2945	5
418	20230719	121300	422623430	2945	2945	2945	2945	340
419	20230719	121200	421622130	2945	2945	2945	2945	0
420	20230719	121100	421622130	2945	2945	2945	2945	1
421	20230719	121000	421619185	2940	2940	2940	2940	1612
422	20230719	120900	416879905	2945	2940	2945	2940	24
423	20230719	120800	416809325	2940	2940	2940	2940	25
424	20230719	120700	416735825	2945	2945	2945	2945	6
425	20230719	120600	416718155	2945	2945	2945	2945	2
426	20230719	120500	416712265	2945	2945	2945	2945	87
427	20230719	120400	416456050	2945	2945	2945	2945	1
428	20230719	120300	416453105	2945	2945	2945	2945	700
429	20230719	120200	414391605	2945	2945	2945	2945	2
430	20230719	120100	414385715	2940	2945	2945	2940	1201
431	20230719	120000	410853770	2945	2945	2945	2945	210
432	20230719	115900	410235320	2945	2945	2945	2945	100
433	20230719	115800	409940820	2940	2940	2940	2940	6
434	20230719	115700	409923180	2940	2940	2940	2940	0
435	20230719	115600	409923180	2940	2940	2940	2940	2350
436	20230719	115500	403014180	2945	2945	2945	2945	969
437	20230719	115400	400160475	2945	2940	2945	2940	738
438	20230719	115300	397987815	2945	2945	2945	2945	8
439	20230719	115200	397964255	2945	2945	2945	2945	30
440	20230719	115100	397875905	2945	2945	2945	2945	208
441	20230719	115000	397263345	2945	2945	2945	2945	200
442	20230719	114900	396674345	2945	2945	2945	2945	366
443	20230719	114800	395596475	2945	2945	2945	2945	30
444	20230719	114700	395508125	2950	2950	2950	2950	0
445	20230719	114600	395508125	2950	2945	2950	2945	2
446	20230719	114500	395502230	2945	2950	2950	2945	82
447	20230719	114400	395260535	2945	2945	2945	2945	60
448	20230719	114300	395083835	2940	2940	2940	2940	1000
449	20230719	114200	392143835	2940	2945	2945	2940	9285
450	20230719	114100	364845740	2945	2950	2950	2945	21
451	20230719	114000	364783890	2950	2950	2950	2950	10
452	20230719	113900	364754390	2950	2950	2950	2950	0
453	20230719	113800	364754390	2950	2950	2950	2950	0
454	20230719	113700	364754390	2950	2950	2950	2950	50
455	20230719	113600	364606890	2950	2950	2950	2950	0
456	20230719	113500	364606890	2950	2950	2950	2950	0
457	20230719	113400	364606890	2950	2950	2950	2950	351
458	20230719	113300	363571440	2945	2945	2950	2945	5150
459	20230719	113200	348379490	2945	2945	2945	2945	1004
460	20230719	113100	345422710	2940	2945	2945	2940	165
461	20230719	113000	344937075	2945	2945	2945	2945	110
462	20230719	112900	344613125	2945	2945	2945	2945	160
463	20230719	112800	344141925	2945	2945	2945	2945	0
464	20230719	112700	344141925	2945	2945	2945	2945	108
465	20230719	112600	343823865	2940	2940	2940	2940	0
466	20230719	112500	343823865	2940	2940	2940	2940	3572
467	20230719	112400	333322185	2940	2940	2940	2940	1076
468	20230719	112300	330158745	2935	2940	2940	2935	305
469	20230719	112200	329262795	2940	2940	2940	2940	213
470	20230719	112100	328636575	2940	2940	2940	2935	365
471	20230719	112000	327563815	2940	2940	2940	2940	346
472	20230719	111900	326546575	2940	2940	2940	2940	147
473	20230719	111800	326114395	2935	2940	2940	2935	252
474	20230719	111700	325373540	2940	2935	2940	2935	699
475	20230719	111600	323320980	2940	2940	2940	2940	141
476	20230719	111500	322906440	2940	2935	2940	2935	347
477	20230719	111400	321886515	2940	2940	2940	2935	409
478	20230719	111300	320684310	2935	2945	2945	2935	2796
479	20230719	111200	312464315	2940	2940	2940	2940	131
480	20230719	111100	312079175	2950	2935	2950	2930	2252
481	20230719	111000	305478905	2935	2935	2935	2935	7387
482	20230719	110900	283798060	2940	2940	2940	2940	8549
483	20230719	110800	258664000	2950	2950	2950	2950	100
484	20230719	110700	258369000	2950	2950	2950	2950	23
485	20230719	110600	258301150	2945	2945	2945	2945	680
486	20230719	110500	256298550	2945	2945	2945	2945	0
487	20230719	110400	256298550	2945	2945	2945	2945	0
488	20230719	110300	256298550	2945	2950	2950	2945	1218
489	20230719	110200	252711535	2950	2950	2950	2950	0
490	20230719	110100	252711535	2950	2950	2950	2950	15
491	20230719	110000	252667285	2950	2950	2950	2950	1
492	20230719	105900	252664335	2950	2950	2950	2950	20
493	20230719	105800	252605335	2950	2950	2950	2950	1
494	20230719	105700	252602385	2945	2945	2945	2945	98
495	20230719	105600	252313775	2945	2945	2945	2945	0
496	20230719	105500	252313775	2945	2945	2945	2945	300
497	20230719	105400	251430275	2945	2945	2945	2945	3373
498	20230719	105300	241496790	2945	2945	2945	2945	0
499	20230719	105200	241496790	2945	2945	2945	2945	301
500	20230719	105100	240610345	2950	2950	2950	2950	0
501	20230719	105000	240610345	2950	2950	2950	2950	0
502	20230719	104900	240610345	2950	2950	2950	2950	1
503	20230719	104800	240607395	2945	2945	2945	2945	400
504	20230719	104700	239429395	2945	2945	2945	2945	2
505	20230719	104600	239423505	2950	2950	2950	2950	415
506	20230719	104500	238199255	2950	2950	2950	2950	0
507	20230719	104400	238199255	2950	2950	2950	2950	1
508	20230719	104300	238196305	2945	2945	2945	2945	0
509	20230719	104200	238196305	2945	2950	2950	2945	203
510	20230719	104100	237598455	2950	2950	2950	2950	8
511	20230719	104000	237574855	2950	2950	2950	2950	400
512	20230719	103900	236394855	2950	2950	2950	2950	0
513	20230719	103800	236394855	2950	2950	2950	2950	5
514	20230719	103700	236380105	2950	2950	2950	2950	0
515	20230719	103600	236380105	2950	2950	2950	2950	1
516	20230719	103500	236377155	2950	2950	2950	2950	30
517	20230719	103400	236288655	2950	2950	2950	2950	105
518	20230719	103300	235978905	2950	2950	2950	2950	3
519	20230719	103200	235970055	2950	2950	2950	2950	500
520	20230719	103100	234495055	2955	2955	2955	2955	2
521	20230719	103000	234489145	2955	2955	2955	2955	0
522	20230719	102900	234489145	2955	2955	2955	2955	0
523	20230719	102800	234489145	2955	2955	2955	2955	0
524	20230719	102700	234489145	2955	2955	2955	2955	10
525	20230719	102600	234459595	2955	2955	2955	2955	100
526	20230719	102500	234164095	2955	2955	2955	2955	81
527	20230719	102400	233924740	2955	2955	2955	2955	10
528	20230719	102300	233895190	2955	2955	2955	2955	104
529	20230719	102200	233587870	2940	2940	2940	2940	500
530	20230719	102100	232117870	2945	2955	2955	2945	128
531	20230719	102000	231740885	2950	2950	2950	2950	2500
532	20230719	101900	224365885	2950	2950	2950	2950	0
533	20230719	101800	224365885	2950	2950	2955	2950	1200
534	20230719	101700	220825805	2950	2950	2950	2950	0
535	20230719	101600	220825805	2950	2965	2965	2950	727
536	20230719	101500	218677770	2965	2960	2965	2960	65
537	20230719	101400	218485315	2960	2965	2965	2960	2
538	20230719	101300	218479390	2960	2965	2965	2960	2
539	20230719	101200	218473465	2960	2965	2965	2960	361
540	20230719	101100	217403905	2965	2960	2965	2960	11
541	20230719	101000	217371295	2960	2955	2970	2955	103
542	20230719	100900	217065425	2955	2950	2955	2950	2411
543	20230719	100800	209942240	2950	2950	2950	2950	966
544	20230719	100700	207092540	2950	2950	2950	2950	0
545	20230719	100600	207092540	2950	2950	2950	2950	0
546	20230719	100500	207092540	2950	2950	2950	2950	10
547	20230719	100400	207063040	2950	2950	2950	2950	4
548	20230719	100300	207051240	2935	2935	2935	2935	0
549	20230719	100200	207051240	2935	2935	2935	2935	0
550	20230719	100100	207051240	2935	2935	2935	2935	0
551	20230719	100000	207051240	2935	2935	2935	2935	0
552	20230719	095900	207051240	2935	2935	2945	2935	5012
553	20230719	095800	192296605	2940	2940	2940	2940	39
554	20230719	095700	192181945	2935	2935	2935	2935	20
555	20230719	095600	192123245	2935	2940	2940	2935	2616
556	20230719	095500	184433720	2940	2940	2940	2940	0
557	20230719	095400	184433720	2940	2940	2940	2940	748
558	20230719	095300	182234600	2935	2935	2940	2935	4764
559	20230719	095200	168243650	2935	2940	2940	2935	502
560	20230719	095100	166770270	2940	2940	2940	2935	336
561	20230719	095000	165782930	2940	2940	2940	2940	306
562	20230719	094900	164883290	2940	2945	2945	2940	2078
563	20230719	094800	158773950	2945	2945	2945	2945	260
564	20230719	094700	158008250	2945	2945	2945	2945	1420
565	20230719	094600	153826350	2945	2945	2945	2945	145
566	20230719	094500	153399325	2945	2940	2945	2940	2064
567	20230719	094400	147321785	2940	2940	2945	2940	3657
568	20230719	094300	136561995	2945	2945	2945	2945	21
569	20230719	094200	136500150	2945	2945	2945	2945	4206
570	20230719	094100	124113480	2945	2945	2945	2945	162
571	20230719	094000	123636390	2945	2945	2945	2945	300
572	20230719	093900	122752890	2950	2945	2950	2945	651
573	20230719	093800	120835690	2945	2950	2950	2945	261
574	20230719	093700	120066240	2950	2950	2950	2950	151
575	20230719	093600	119620790	2950	2950	2950	2945	1233
576	20230719	093500	115984440	2950	2950	2950	2950	1981
577	20230719	093400	110140490	2950	2950	2950	2940	1386
578	20230719	093300	106062490	2950	2950	2950	2950	18
579	20230719	093200	106009390	2950	2950	2950	2950	7
580	20230719	093100	105988740	2945	2950	2950	2945	2169
581	20230719	093000	99600985	2945	2950	2950	2945	387
582	20230719	092900	98459865	2950	2955	2955	2950	189
583	20230719	092800	97902270	2955	2950	2955	2950	527
584	20230719	092700	96347615	2950	2950	2950	2950	0
585	20230719	092600	96347615	2950	2950	2950	2950	710
586	20230719	092500	94253115	2950	2950	2950	2945	9952
587	20230719	092400	64894720	2950	2950	2950	2950	0
588	20230719	092300	64894720	2950	2950	2950	2950	100
589	20230719	092200	64599720	2950	2950	2950	2950	39
590	20230719	092100	64484670	2950	2950	2950	2950	244
591	20230719	092000	63764870	2940	2945	2945	2940	1632
592	20230719	091900	58961950	2945	2945	2945	2945	369
593	20230719	091800	57875245	2950	2950	2950	2950	41
594	20230719	091700	57754295	2950	2950	2950	2940	3900
595	20230719	091600	46273395	2950	2950	2950	2950	357
596	20230719	091500	45220245	2950	2950	2950	2950	757
597	20230719	091400	42987095	2950	2955	2955	2950	2573
598	20230719	091300	35396650	2950	2950	2950	2950	0
599	20230719	091200	35396650	2950	2955	2955	2950	3149
600	20230719	091100	26099275	2970	2970	2970	2970	7
601	20230719	091000	26078485	2975	2965	2975	2955	1655
602	20230719	090900	21167490	2960	2965	2965	2955	1438
603	20230719	090800	16911175	2965	2965	2970	2965	1088
604	20230719	090700	13685005	2965	2965	2965	2965	25
605	20230719	090600	13610880	2965	2965	2965	2965	0
606	20230719	090500	13610880	2965	2965	2965	2965	500
607	20230719	090400	12128380	2960	2960	2960	2960	2
608	20230719	090300	12122460	2965	2970	2970	2965	204
609	20230719	090200	11517595	2970	2980	2980	2970	1349
610	20230719	090100	7505005	2985	2975	2985	2975	1723
611	20230719	090000	2363725	2980	2985	2985	2980	792