KissMeData/031330/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	190600	475499815	2985	2985	2985	2985	5348
3	20230711	190500	475499815	2985	2985	2985	2985	0
4	20230711	190400	475499815	2985	2985	2985	2985	0
5	20230711	190300	475499815	2985	2985	2985	2985	0
6	20230711	190200	475499815	2985	2985	2985	2985	0
7	20230711	190100	475499815	2985	2985	2985	2985	0
8	20230711	190000	475499815	2985	2985	2985	2985	0
9	20230711	185900	475499815	2985	2985	2985	2985	0
10	20230711	185800	475499815	2985	2985	2985	2985	0
11	20230711	185700	475499815	2985	2985	2985	2985	0
12	20230711	185600	475499815	2985	2985	2985	2985	0
13	20230711	185500	475499815	2985	2985	2985	2985	0
14	20230711	185400	475499815	2985	2985	2985	2985	0
15	20230711	185300	475499815	2985	2985	2985	2985	0
16	20230711	185200	475499815	2985	2985	2985	2985	0
17	20230711	185100	475499815	2985	2985	2985	2985	0
18	20230711	185000	475499815	2985	2985	2985	2985	0
19	20230711	184900	475499815	2985	2985	2985	2985	0
20	20230711	184800	475499815	2985	2985	2985	2985	0
21	20230711	184700	475499815	2985	2985	2985	2985	0
22	20230711	184600	475499815	2985	2985	2985	2985	0
23	20230711	184500	475499815	2985	2985	2985	2985	0
24	20230711	184400	475499815	2985	2985	2985	2985	0
25	20230711	184300	475499815	2985	2985	2985	2985	0
26	20230711	184200	475499815	2985	2985	2985	2985	0
27	20230711	184100	475499815	2985	2985	2985	2985	0
28	20230711	184000	475499815	2985	2985	2985	2985	0
29	20230711	183900	475499815	2985	2985	2985	2985	0
30	20230711	183800	475499815	2985	2985	2985	2985	0
31	20230711	183700	475499815	2985	2985	2985	2985	0
32	20230711	183600	475499815	2985	2985	2985	2985	5348
33	20230711	183500	475499815	2985	2985	2985	2985	0
34	20230711	183400	475499815	2985	2985	2985	2985	0
35	20230711	183300	475499815	2985	2985	2985	2985	0
36	20230711	183200	475499815	2985	2985	2985	2985	0
37	20230711	183100	475499815	2985	2985	2985	2985	0
38	20230711	183000	475499815	2985	2985	2985	2985	0
39	20230711	182900	475499815	2985	2985	2985	2985	0
40	20230711	182800	475499815	2985	2985	2985	2985	0
41	20230711	182700	475499815	2985	2985	2985	2985	0
42	20230711	182600	475499815	2985	2985	2985	2985	0
43	20230711	182500	475499815	2985	2985	2985	2985	0
44	20230711	182400	475499815	2985	2985	2985	2985	0
45	20230711	182300	475499815	2985	2985	2985	2985	0
46	20230711	182200	475499815	2985	2985	2985	2985	0
47	20230711	182100	475499815	2985	2985	2985	2985	0
48	20230711	182000	475499815	2985	2985	2985	2985	0
49	20230711	181900	475499815	2985	2985	2985	2985	0
50	20230711	181800	475499815	2985	2985	2985	2985	0
51	20230711	181700	475499815	2985	2985	2985	2985	0
52	20230711	181600	475499815	2985	2985	2985	2985	0
53	20230711	181500	475499815	2985	2985	2985	2985	0
54	20230711	181400	475499815	2985	2985	2985	2985	0
55	20230711	181300	475499815	2985	2985	2985	2985	0
56	20230711	181200	475499815	2985	2985	2985	2985	0
57	20230711	181100	475499815	2985	2985	2985	2985	0
58	20230711	181000	475499815	2985	2985	2985	2985	0
59	20230711	180900	475499815	2985	2985	2985	2985	0
60	20230711	180800	475499815	2985	2985	2985	2985	0
61	20230711	180700	475499815	2985	2985	2985	2985	0
62	20230711	180600	475499815	2985	2985	2985	2985	5348
63	20230711	180500	475499815	2985	2985	2985	2985	0
64	20230711	180400	475499815	2985	2985	2985	2985	0
65	20230711	180300	475499815	2985	2985	2985	2985	0
66	20230711	180200	475499815	2985	2985	2985	2985	0
67	20230711	180100	475499815	2985	2985	2985	2985	0
68	20230711	180000	475499815	2985	2985	2985	2985	0
69	20230711	175900	475499815	2985	2985	2985	2985	0
70	20230711	175800	475499815	2985	2985	2985	2985	0
71	20230711	175700	475499815	2985	2985	2985	2985	0
72	20230711	175600	475499815	2985	2985	2985	2985	0
73	20230711	175500	475499815	2985	2985	2985	2985	0
74	20230711	175400	475499815	2985	2985	2985	2985	0
75	20230711	175300	475499815	2985	2985	2985	2985	0
76	20230711	175200	475499815	2985	2985	2985	2985	0
77	20230711	175100	475499815	2985	2985	2985	2985	0
78	20230711	175000	475499815	2985	2985	2985	2985	0
79	20230711	174900	475499815	2985	2985	2985	2985	0
80	20230711	174800	475499815	2985	2985	2985	2985	0
81	20230711	174700	475499815	2985	2985	2985	2985	0
82	20230711	174600	475499815	2985	2985	2985	2985	0
83	20230711	174500	475499815	2985	2985	2985	2985	0
84	20230711	174400	475499815	2985	2985	2985	2985	0
85	20230711	174300	475499815	2985	2985	2985	2985	0
86	20230711	174200	475499815	2985	2985	2985	2985	0
87	20230711	174100	475499815	2985	2985	2985	2985	0
88	20230711	174000	475499815	2985	2985	2985	2985	0
89	20230711	173900	475499815	2985	2985	2985	2985	0
90	20230711	173800	475499815	2985	2985	2985	2985	0
91	20230711	173700	475499815	2985	2985	2985	2985	0
92	20230711	173600	475499815	2985	2985	2985	2985	5348
93	20230711	173500	475499815	2985	2985	2985	2985	0
94	20230711	173400	475499815	2985	2985	2985	2985	0
95	20230711	173300	475499815	2985	2985	2985	2985	0
96	20230711	173200	475499815	2985	2985	2985	2985	0
97	20230711	173100	475499815	2985	2985	2985	2985	0
98	20230711	173000	475499815	2985	2985	2985	2985	0
99	20230711	172900	475499815	2985	2985	2985	2985	0
100	20230711	172800	475499815	2985	2985	2985	2985	0
101	20230711	172700	475499815	2985	2985	2985	2985	0
102	20230711	172600	475499815	2985	2985	2985	2985	0
103	20230711	172500	475499815	2985	2985	2985	2985	0
104	20230711	172400	475499815	2985	2985	2985	2985	0
105	20230711	172300	475499815	2985	2985	2985	2985	0
106	20230711	172200	475499815	2985	2985	2985	2985	0
107	20230711	172100	475499815	2985	2985	2985	2985	0
108	20230711	172000	475499815	2985	2985	2985	2985	0
109	20230711	171900	475499815	2985	2985	2985	2985	0
110	20230711	171800	475499815	2985	2985	2985	2985	0
111	20230711	171700	475499815	2985	2985	2985	2985	0
112	20230711	171600	475499815	2985	2985	2985	2985	0
113	20230711	171500	475499815	2985	2985	2985	2985	0
114	20230711	171400	475499815	2985	2985	2985	2985	0
115	20230711	171300	475499815	2985	2985	2985	2985	0
116	20230711	171200	475499815	2985	2985	2985	2985	0
117	20230711	171100	475499815	2985	2985	2985	2985	0
118	20230711	171000	475499815	2985	2985	2985	2985	0
119	20230711	170900	475499815	2985	2985	2985	2985	0
120	20230711	170800	475499815	2985	2985	2985	2985	0
121	20230711	170700	475499815	2985	2985	2985	2985	0
122	20230711	170600	475499815	2985	2985	2985	2985	5348
123	20230711	170500	475499815	2985	2985	2985	2985	0
124	20230711	170400	475499815	2985	2985	2985	2985	0
125	20230711	170300	475499815	2985	2985	2985	2985	0
126	20230711	170200	475499815	2985	2985	2985	2985	0
127	20230711	170100	475499815	2985	2985	2985	2985	0
128	20230711	170000	475499815	2985	2985	2985	2985	0
129	20230711	165900	475499815	2985	2985	2985	2985	0
130	20230711	165800	475499815	2985	2985	2985	2985	0
131	20230711	165700	475499815	2985	2985	2985	2985	0
132	20230711	165600	475499815	2985	2985	2985	2985	0
133	20230711	165500	475499815	2985	2985	2985	2985	0
134	20230711	165400	475499815	2985	2985	2985	2985	0
135	20230711	165300	475499815	2985	2985	2985	2985	0
136	20230711	165200	475499815	2985	2985	2985	2985	0
137	20230711	165100	475499815	2985	2985	2985	2985	0
138	20230711	165000	475499815	2985	2985	2985	2985	0
139	20230711	164900	475499815	2985	2985	2985	2985	0
140	20230711	164800	475499815	2985	2985	2985	2985	0
141	20230711	164700	475499815	2985	2985	2985	2985	0
142	20230711	164600	475499815	2985	2985	2985	2985	0
143	20230711	164500	475499815	2985	2985	2985	2985	0
144	20230711	164400	475499815	2985	2985	2985	2985	0
145	20230711	164300	475499815	2985	2985	2985	2985	0
146	20230711	164200	475499815	2985	2985	2985	2985	0
147	20230711	164100	475499815	2985	2985	2985	2985	0
148	20230711	164000	475499815	2985	2985	2985	2985	0
149	20230711	163900	475499815	2985	2985	2985	2985	0
150	20230711	163800	475499815	2985	2985	2985	2985	0
151	20230711	163700	475499815	2985	2985	2985	2985	0
152	20230711	163600	475499815	2985	2985	2985	2985	5348
153	20230711	163500	475499815	2985	2985	2985	2985	0
154	20230711	163400	475499815	2985	2985	2985	2985	0
155	20230711	163300	475499815	2985	2985	2985	2985	0
156	20230711	163200	475499815	2985	2985	2985	2985	0
157	20230711	163100	475499815	2985	2985	2985	2985	0
158	20230711	163000	475499815	2985	2985	2985	2985	0
159	20230711	162900	475499815	2985	2985	2985	2985	0
160	20230711	162800	475499815	2985	2985	2985	2985	0
161	20230711	162700	475499815	2985	2985	2985	2985	0
162	20230711	162600	475499815	2985	2985	2985	2985	0
163	20230711	162500	475499815	2985	2985	2985	2985	0
164	20230711	162400	475499815	2985	2985	2985	2985	0
165	20230711	162300	475499815	2985	2985	2985	2985	0
166	20230711	162200	475499815	2985	2985	2985	2985	0
167	20230711	162100	475499815	2985	2985	2985	2985	0
168	20230711	162000	475499815	2985	2985	2985	2985	0
169	20230711	161900	475499815	2985	2985	2985	2985	0
170	20230711	161800	475499815	2985	2985	2985	2985	0
171	20230711	161700	475499815	2985	2985	2985	2985	0
172	20230711	161600	475499815	2985	2985	2985	2985	0
173	20230711	161500	475499815	2985	2985	2985	2985	0
174	20230711	161400	475499815	2985	2985	2985	2985	0
175	20230711	161300	475499815	2985	2985	2985	2985	0
176	20230711	161200	475499815	2985	2985	2985	2985	0
177	20230711	161100	475499815	2985	2985	2985	2985	0
178	20230711	161000	475499815	2985	2985	2985	2985	0
179	20230711	160900	475499815	2985	2985	2985	2985	0
180	20230711	160800	475499815	2985	2985	2985	2985	0
181	20230711	160700	475499815	2985	2985	2985	2985	0
182	20230711	160600	475499815	2985	2985	2985	2985	5348
183	20230711	160500	475499815	2985	2985	2985	2985	0
184	20230711	160400	475499815	2985	2985	2985	2985	0
185	20230711	160300	475499815	2985	2985	2985	2985	0
186	20230711	160200	475499815	2985	2985	2985	2985	0
187	20230711	160100	475499815	2985	2985	2985	2985	0
188	20230711	160000	475499815	2985	2985	2985	2985	0
189	20230711	155900	475499815	2985	2985	2985	2985	0
190	20230711	155800	475499815	2985	2985	2985	2985	0
191	20230711	155700	475499815	2985	2985	2985	2985	0
192	20230711	155600	475499815	2985	2985	2985	2985	0
193	20230711	155500	475499815	2985	2985	2985	2985	0
194	20230711	155400	475499815	2985	2985	2985	2985	0
195	20230711	155300	475499815	2985	2985	2985	2985	0
196	20230711	155200	475499815	2985	2985	2985	2985	0
197	20230711	155100	475499815	2985	2985	2985	2985	0
198	20230711	155000	475499815	2985	2985	2985	2985	0
199	20230711	154900	475499815	2985	2985	2985	2985	0
200	20230711	154800	475499815	2985	2985	2985	2985	0
201	20230711	154700	475499815	2985	2985	2985	2985	0
202	20230711	154600	475499815	2985	2985	2985	2985	0
203	20230711	154500	475499815	2985	2985	2985	2985	0
204	20230711	154400	475499815	2985	2985	2985	2985	0
205	20230711	154300	475499815	2985	2985	2985	2985	0
206	20230711	154200	475499815	2985	2985	2985	2985	0
207	20230711	154100	475499815	2985	2985	2985	2985	0
208	20230711	154000	475499815	2985	2985	2985	2985	0
209	20230711	153900	475499815	2985	2985	2985	2985	0
210	20230711	153800	475499815	2985	2985	2985	2985	0
211	20230711	153700	475499815	2985	2985	2985	2985	0
212	20230711	153600	475499815	2985	2985	2985	2985	5348
213	20230711	153500	475499815	2985	2985	2985	2985	0
214	20230711	153400	475499815	2985	2985	2985	2985	0
215	20230711	153300	475499815	2985	2985	2985	2985	0
216	20230711	153200	475499815	2985	2985	2985	2985	0
217	20230711	153100	475499815	2985	2985	2985	2985	0
218	20230711	153000	475499815	2985	2985	2985	2985	5348
219	20230711	152900	459536035	2985	2985	2985	2985	0
220	20230711	152800	459536035	2985	2985	2985	2985	0
221	20230711	152700	459536035	2985	2985	2985	2985	0
222	20230711	152600	459536035	2985	2985	2985	2985	0
223	20230711	152500	459536035	2985	2985	2985	2985	0
224	20230711	152400	459536035	2985	2985	2985	2985	0
225	20230711	152300	459536035	2985	2985	2985	2985	0
226	20230711	152200	459536035	2985	2985	2985	2985	0
227	20230711	152100	459536035	2985	2985	2985	2985	0
228	20230711	152000	459536035	2985	2985	2985	2985	0
229	20230711	151900	459536035	2985	2985	2985	2980	368
230	20230711	151800	458437560	2980	2985	2985	2980	168
231	20230711	151700	457936095	2980	2985	2985	2980	63
232	20230711	151600	457748160	2985	2980	2985	2980	187
233	20230711	151500	457190130	2980	2980	2985	2980	183
234	20230711	151400	456644390	2980	2985	2985	2980	203
235	20230711	151300	456038450	2980	2985	2985	2980	206
236	20230711	151200	455423545	2985	2985	2985	2985	133
237	20230711	151100	455026540	2985	2985	2985	2985	131
238	20230711	151000	454635505	2985	2985	2985	2985	100
239	20230711	150900	454337005	2985	2985	2985	2985	17
240	20230711	150800	454286260	2980	2980	2980	2980	3
241	20230711	150700	454277320	2980	2980	2980	2980	1
242	20230711	150600	454274340	2980	2980	2980	2980	2
243	20230711	150500	454268380	2980	2980	2980	2980	300
244	20230711	150400	453374380	2985	2985	2985	2985	1019
245	20230711	150300	450332665	2985	2985	2985	2985	100
246	20230711	150200	450034165	2985	2985	2985	2985	5
247	20230711	150100	450019240	2985	2985	2985	2985	0
248	20230711	150000	450019240	2985	2985	2985	2985	11
249	20230711	145900	449986405	2980	2985	2985	2980	35
250	20230711	145800	449881980	2985	2985	2985	2985	0
251	20230711	145700	449881980	2985	2985	2985	2985	3
252	20230711	145600	449873025	2985	2980	2985	2980	100
253	20230711	145500	449574775	2985	2985	2985	2985	0
254	20230711	145400	449574775	2985	2985	2985	2985	110
255	20230711	145300	449246425	2985	2985	2985	2985	406
256	20230711	145200	448034515	2985	2985	2985	2985	0
257	20230711	145100	448034515	2985	2985	2985	2985	500
258	20230711	145000	446542015	2985	2985	2985	2985	42
259	20230711	144900	446416645	2985	2985	2985	2985	24
260	20230711	144800	446345005	2985	2985	2985	2985	0
261	20230711	144700	446345005	2985	2985	2985	2985	1
262	20230711	144600	446342020	2980	2980	2980	2980	0
263	20230711	144500	446342020	2980	2980	2980	2980	2568
264	20230711	144400	438689380	2975	2975	2975	2975	0
265	20230711	144300	438689380	2975	2975	2975	2975	0
266	20230711	144200	438689380	2975	2975	2975	2975	1
267	20230711	144100	438686405	2975	2975	2975	2975	0
268	20230711	144000	438686405	2975	2975	2975	2975	0
269	20230711	143900	438686405	2975	2975	2975	2975	0
270	20230711	143800	438686405	2975	2975	2975	2975	0
271	20230711	143700	438686405	2975	2975	2975	2975	0
272	20230711	143600	438686405	2975	2975	2975	2975	0
273	20230711	143500	438686405	2975	2975	2975	2975	0
274	20230711	143400	438686405	2975	2975	2975	2975	50
275	20230711	143300	438537655	2970	2970	2970	2970	0
276	20230711	143200	438537655	2970	2970	2970	2970	0
277	20230711	143100	438537655	2970	2970	2970	2970	0
278	20230711	143000	438537655	2970	2970	2970	2970	0
279	20230711	142900	438537655	2970	2970	2970	2970	240
280	20230711	142800	437824855	2975	2970	2975	2970	335
281	20230711	142700	436829880	2980	2980	2980	2980	4
282	20230711	142600	436817960	2975	2975	2975	2975	6
283	20230711	142500	436800110	2975	2975	2975	2975	841
284	20230711	142400	434298135	2975	2975	2975	2975	2
285	20230711	142300	434292185	2975	2975	2975	2975	101
286	20230711	142200	433991710	2975	2975	2975	2975	2
287	20230711	142100	433985760	2975	2975	2975	2975	3
288	20230711	142000	433976835	2970	2970	2970	2970	237
289	20230711	141900	433272945	2975	2975	2975	2975	24
290	20230711	141800	433201545	2975	2975	2975	2975	23
291	20230711	141700	433133120	2975	2975	2975	2975	1
292	20230711	141600	433130145	2975	2975	2975	2975	32
293	20230711	141500	433034945	2975	2975	2975	2975	36
294	20230711	141400	432927845	2970	2970	2970	2970	61
295	20230711	141300	432746675	2975	2975	2975	2975	3
296	20230711	141200	432737750	2975	2975	2975	2975	0
297	20230711	141100	432737750	2975	2975	2975	2975	0
298	20230711	141000	432737750	2975	2975	2975	2975	5
299	20230711	140900	432722875	2970	2970	2970	2970	44
300	20230711	140800	432592195	2975	2975	2975	2975	0
301	20230711	140700	432592195	2975	2975	2975	2975	0
302	20230711	140600	432592195	2975	2975	2975	2975	100
303	20230711	140500	432294695	2975	2975	2975	2975	0
304	20230711	140400	432294695	2975	2975	2975	2975	53
305	20230711	140300	432137020	2975	2975	2975	2975	0
306	20230711	140200	432137020	2975	2970	2975	2970	1828
307	20230711	140100	426703785	2965	2965	2965	2965	0
308	20230711	140000	426703785	2965	2965	2965	2965	0
309	20230711	135900	426703785	2965	2965	2965	2965	0
310	20230711	135800	426703785	2965	2965	2965	2965	0
311	20230711	135700	426703785	2965	2965	2965	2965	500
312	20230711	135600	425221285	2965	2965	2965	2965	300
313	20230711	135500	424331785	2965	2965	2965	2965	1
314	20230711	135400	424328820	2965	2965	2965	2965	0
315	20230711	135300	424328820	2965	2965	2965	2965	0
316	20230711	135200	424328820	2965	2965	2965	2965	0
317	20230711	135100	424328820	2965	2965	2965	2965	0
318	20230711	135000	424328820	2965	2965	2965	2965	0
319	20230711	134900	424328820	2965	2965	2965	2965	1
320	20230711	134800	424325855	2965	2965	2965	2965	100
321	20230711	134700	424029355	2970	2970	2970	2970	3
322	20230711	134600	424020445	2970	2970	2970	2970	0
323	20230711	134500	424020445	2970	2970	2970	2970	0
324	20230711	134400	424020445	2970	2970	2970	2970	2
325	20230711	134300	424014505	2970	2970	2970	2970	0
326	20230711	134200	424014505	2970	2970	2970	2970	0
327	20230711	134100	424014505	2970	2970	2970	2970	0
328	20230711	134000	424014505	2970	2970	2970	2970	3
329	20230711	133900	424005595	2965	2965	2965	2965	0
330	20230711	133800	424005595	2965	2965	2965	2965	0
331	20230711	133700	424005595	2965	2965	2965	2965	1
332	20230711	133600	424002630	2965	2965	2965	2965	274
333	20230711	133500	423190220	2965	2965	2965	2965	10
334	20230711	133400	423160570	2965	2965	2965	2965	0
335	20230711	133300	423160570	2965	2965	2965	2965	5
336	20230711	133200	423145745	2960	2960	2960	2960	10
337	20230711	133100	423116145	2960	2960	2960	2960	0
338	20230711	133000	423116145	2960	2960	2960	2960	0
339	20230711	132900	423116145	2960	2960	2960	2960	1
340	20230711	132800	423113185	2965	2965	2965	2965	100
341	20230711	132700	422816685	2960	2960	2960	2960	239
342	20230711	132600	422109245	2960	2960	2960	2960	891
343	20230711	132500	419471885	2960	2965	2965	2960	358
344	20230711	132400	418410520	2965	2965	2965	2965	1
345	20230711	132300	418407555	2960	2960	2960	2960	1
346	20230711	132200	418404595	2960	2960	2960	2960	22
347	20230711	132100	418339475	2960	2965	2965	2960	21
348	20230711	132000	418277265	2960	2960	2960	2960	283
349	20230711	131900	417439585	2960	2960	2960	2960	0
350	20230711	131800	417439585	2960	2960	2960	2960	0
351	20230711	131700	417439585	2960	2960	2960	2960	0
352	20230711	131600	417439585	2960	2960	2960	2960	17
353	20230711	131500	417389265	2960	2960	2960	2960	16
354	20230711	131400	417341905	2960	2960	2960	2960	0
355	20230711	131300	417341905	2960	2955	2960	2955	101
356	20230711	131200	417043445	2960	2960	2960	2960	2
357	20230711	131100	417037525	2960	2960	2960	2960	0
358	20230711	131000	417037525	2960	2960	2960	2960	1
359	20230711	130900	417034565	2955	2955	2955	2955	2
360	20230711	130800	417028655	2960	2960	2960	2960	0
361	20230711	130700	417028655	2960	2960	2960	2960	0
362	20230711	130600	417028655	2960	2960	2960	2960	10
363	20230711	130500	416999055	2960	2960	2960	2960	0
364	20230711	130400	416999055	2960	2960	2960	2960	1
365	20230711	130300	416996095	2960	2960	2960	2960	0
366	20230711	130200	416996095	2960	2955	2960	2955	1714
367	20230711	130100	411931215	2955	2960	2960	2955	954
368	20230711	130000	409112135	2960	2960	2960	2950	764
369	20230711	125900	406851195	2960	2965	2965	2950	20302
370	20230711	125800	346914095	2965	2965	2965	2965	4
371	20230711	125700	346902235	2965	2965	2965	2965	4
372	20230711	125600	346890375	2965	2965	2965	2965	5
373	20230711	125500	346875550	2965	2965	2965	2965	4
374	20230711	125400	346863690	2960	2960	2960	2960	0
375	20230711	125300	346863690	2960	2960	2960	2960	0
376	20230711	125200	346863690	2960	2965	2965	2960	3773
377	20230711	125100	335690320	2965	2965	2965	2965	0
378	20230711	125000	335690320	2965	2965	2965	2965	673
379	20230711	124900	333694875	2970	2970	2970	2970	2
380	20230711	124800	333688935	2965	2965	2965	2965	991
381	20230711	124700	330750620	2965	2965	2965	2965	0
382	20230711	124600	330750620	2965	2965	2965	2965	0
383	20230711	124500	330750620	2965	2965	2965	2965	0
384	20230711	124400	330750620	2965	2970	2970	2965	856
385	20230711	124300	328212530	2970	2970	2970	2970	30
386	20230711	124200	328123430	2970	2970	2970	2970	0
387	20230711	124100	328123430	2970	2970	2970	2970	0
388	20230711	124000	328123430	2970	2970	2970	2970	0
389	20230711	123900	328123430	2970	2970	2970	2970	20
390	20230711	123800	328064030	2970	2970	2970	2970	29
391	20230711	123700	327977900	2970	2970	2970	2970	0
392	20230711	123600	327977900	2970	2970	2970	2970	0
393	20230711	123500	327977900	2970	2970	2970	2970	29
394	20230711	123400	327891770	2965	2965	2965	2965	0
395	20230711	123300	327891770	2965	2965	2965	2965	0
396	20230711	123200	327891770	2965	2965	2965	2965	1219
397	20230711	123100	324277435	2970	2970	2970	2970	140
398	20230711	123000	323861635	2970	2970	2970	2970	0
399	20230711	122900	323861635	2970	2970	2970	2970	0
400	20230711	122800	323861635	2970	2970	2970	2970	0
401	20230711	122700	323861635	2970	2970	2970	2970	4645
402	20230711	122600	310065985	2975	2975	2975	2975	35
403	20230711	122500	309961860	2975	2975	2975	2975	0
404	20230711	122400	309961860	2975	2975	2975	2975	11
405	20230711	122300	309929135	2970	2970	2970	2970	0
406	20230711	122200	309929135	2970	2970	2970	2970	0
407	20230711	122100	309929135	2970	2970	2970	2970	0
408	20230711	122000	309929135	2970	2970	2970	2970	99
409	20230711	121900	309635105	2970	2970	2970	2970	778
410	20230711	121800	307324445	2965	2965	2965	2965	0
411	20230711	121700	307324445	2965	2965	2965	2965	0
412	20230711	121600	307324445	2965	2965	2965	2965	0
413	20230711	121500	307324445	2965	2965	2965	2965	0
414	20230711	121400	307324445	2965	2965	2965	2965	247
415	20230711	121300	306592090	2965	2965	2965	2965	0
416	20230711	121200	306592090	2965	2970	2970	2965	2526
417	20230711	121100	299099685	2975	2975	2975	2975	200
418	20230711	121000	298504685	2970	2970	2970	2970	0
419	20230711	120900	298504685	2970	2970	2970	2970	0
420	20230711	120800	298504685	2970	2970	2970	2970	6
421	20230711	120700	298486865	2970	2970	2970	2970	1
422	20230711	120600	298483895	2970	2970	2970	2970	165
423	20230711	120500	297993845	2970	2970	2970	2970	112
424	20230711	120400	297661205	2970	2970	2970	2970	0
425	20230711	120300	297661205	2970	2970	2970	2970	0
426	20230711	120200	297661205	2970	2970	2970	2970	100
427	20230711	120100	297364205	2970	2970	2970	2970	0
428	20230711	120000	297364205	2970	2970	2970	2970	89
429	20230711	115900	297099875	2970	2970	2970	2970	1
430	20230711	115800	297096905	2975	2975	2975	2975	0
431	20230711	115700	297096905	2975	2970	2975	2970	7
432	20230711	115600	297076110	2970	2970	2970	2970	310
433	20230711	115500	296155410	2970	2970	2970	2970	376
434	20230711	115400	295038690	2970	2970	2970	2970	0
435	20230711	115300	295038690	2970	2970	2970	2970	0
436	20230711	115200	295038690	2970	2970	2970	2970	0
437	20230711	115100	295038690	2970	2970	2970	2970	35
438	20230711	115000	294934740	2970	2970	2970	2970	0
439	20230711	114900	294934740	2970	2975	2975	2970	260
440	20230711	114800	294162390	2970	2970	2970	2970	0
441	20230711	114700	294162390	2970	2975	2975	2970	3230
442	20230711	114600	284566330	2975	2975	2975	2975	385
443	20230711	114500	283420955	2980	2980	2980	2980	0
444	20230711	114400	283420955	2980	2980	2980	2980	40
445	20230711	114300	283301755	2980	2980	2980	2980	57
446	20230711	114200	283131895	2980	2980	2980	2975	82
447	20230711	114100	282887785	2980	2980	2980	2980	274
448	20230711	114000	282071265	2980	2980	2980	2980	0
449	20230711	113900	282071265	2980	2980	2980	2980	360
450	20230711	113800	280998465	2980	2970	2980	2970	40
451	20230711	113700	280879355	2975	2965	2975	2965	557
452	20230711	113600	279222380	2965	2965	2965	2965	0
453	20230711	113500	279222380	2965	2975	2975	2965	1603
454	20230711	113400	274462205	2980	2980	2980	2980	0
455	20230711	113300	274462205	2980	2980	2980	2980	10
456	20230711	113200	274432405	2980	2980	2980	2980	4126
457	20230711	113100	262136925	2975	2975	2975	2975	0
458	20230711	113000	262136925	2975	2975	2975	2975	437
459	20230711	112900	260836850	2975	2975	2975	2975	249
460	20230711	112800	260096075	2975	2975	2975	2975	151
461	20230711	112700	259646850	2970	2970	2970	2970	0
462	20230711	112600	259646850	2970	2970	2970	2970	12
463	20230711	112500	259611210	2975	2975	2975	2975	28
464	20230711	112400	259527910	2975	2975	2975	2975	1
465	20230711	112300	259524935	2975	2975	2975	2975	0
466	20230711	112200	259524935	2975	2975	2975	2975	3
467	20230711	112100	259516010	2975	2975	2975	2975	0
468	20230711	112000	259516010	2975	2975	2975	2975	790
469	20230711	111900	257165760	2960	2970	2970	2960	5000
470	20230711	111800	242355980	2970	2975	2975	2970	2330
471	20230711	111700	235433380	2975	2975	2975	2975	600
472	20230711	111600	233648380	2975	2975	2975	2975	750
473	20230711	111500	231417130	2975	2975	2975	2975	0
474	20230711	111400	231417130	2975	2975	2975	2975	234
475	20230711	111300	230720980	2975	2975	2975	2975	270
476	20230711	111200	229917730	2970	2970	2970	2970	0
477	20230711	111100	229917730	2970	2970	2970	2970	0
478	20230711	111000	229917730	2970	2975	2975	2970	164
479	20230711	110900	229430645	2975	2975	2975	2975	0
480	20230711	110800	229430645	2975	2975	2975	2975	0
481	20230711	110700	229430645	2975	2975	2975	2975	0
482	20230711	110600	229430645	2975	2970	2975	2965	363
483	20230711	110500	228352845	2970	2970	2970	2970	4
484	20230711	110400	228340965	2975	2965	2975	2960	7006
485	20230711	110300	207578795	2970	2970	2970	2970	1
486	20230711	110200	207575825	2970	2970	2970	2970	0
487	20230711	110100	207575825	2970	2970	2970	2970	0
488	20230711	110000	207575825	2970	2970	2970	2970	1980
489	20230711	105900	201695225	2970	2970	2970	2970	0
490	20230711	105800	201695225	2970	2970	2970	2970	0
491	20230711	105700	201695225	2970	2970	2970	2970	39
492	20230711	105600	201579395	2970	2980	2980	2970	3850
493	20230711	105500	190137395	2980	2980	2980	2980	1330
494	20230711	105400	186173995	2980	2980	2980	2980	31
495	20230711	105300	186081615	2980	2980	2980	2980	5
496	20230711	105200	186066715	2980	2980	2980	2980	20
497	20230711	105100	186007115	2980	2980	2980	2980	12
498	20230711	105000	185971355	2975	2975	2975	2975	0
499	20230711	104900	185971355	2975	2970	2975	2970	8
500	20230711	104800	185947565	2965	2965	2965	2965	0
501	20230711	104700	185947565	2965	2980	2980	2965	1070
502	20230711	104600	182770080	2980	2980	2980	2980	15
503	20230711	104500	182725380	2985	2970	2985	2970	1234
504	20230711	104400	179054515	2970	2970	2970	2965	848
505	20230711	104300	176538205	2985	2980	2985	2980	3572
506	20230711	104200	165883115	2980	2975	2980	2975	3571
507	20230711	104100	155249745	2975	2970	2975	2970	1561
508	20230711	104000	150611290	2970	2965	2970	2965	885
509	20230711	103900	147986520	2965	2965	2965	2965	2968
510	20230711	103800	139186400	2970	2970	2970	2965	1121
511	20230711	103700	135860955	2975	2970	2975	2970	2624
512	20230711	103600	128067660	2975	2975	2975	2970	508
513	20230711	103500	126558860	2975	2975	2975	2975	1
514	20230711	103400	126555885	2975	2975	2975	2975	13
515	20230711	103300	126517210	2975	2970	2975	2970	95
516	20230711	103200	126235055	2970	2970	2970	2970	11
517	20230711	103100	126202385	2970	2970	2970	2970	0
518	20230711	103000	126202385	2970	2970	2970	2970	0
519	20230711	102900	126202385	2970	2970	2970	2970	51
520	20230711	102800	126050915	2970	2970	2970	2970	0
521	20230711	102700	126050915	2970	2970	2970	2970	3
522	20230711	102600	126042005	2970	2970	2970	2970	0
523	20230711	102500	126042005	2970	2965	2970	2965	91
524	20230711	102400	125772185	2970	2970	2970	2970	2
525	20230711	102300	125766245	2965	2970	2970	2965	1003
526	20230711	102200	122792340	2970	2970	2970	2965	54
527	20230711	102100	122632060	2975	2970	2975	2970	103
528	20230711	102000	122326135	2975	2970	2975	2970	263
529	20230711	101900	121545020	2975	2975	2975	2975	550
530	20230711	101800	119908770	2975	2970	2975	2970	438
531	20230711	101700	118607640	2975	2975	2975	2975	0
532	20230711	101600	118607640	2975	2970	2975	2970	1001
533	20230711	101500	115634665	2975	2975	2975	2975	13
534	20230711	101400	115595990	2975	2975	2975	2975	0
535	20230711	101300	115595990	2975	2975	2975	2975	119
536	20230711	101200	115241965	2985	2985	2985	2985	200
537	20230711	101100	114644965	2985	2980	2985	2980	2715
538	20230711	101000	106554260	2985	2985	2985	2985	41
539	20230711	100900	106431875	2985	2990	2990	2985	866
540	20230711	100800	103844150	2990	2990	2990	2985	385
541	20230711	100700	102693800	2990	2985	2990	2985	2388
542	20230711	100600	95562700	2985	2980	2985	2980	2130
543	20230711	100500	89213690	2980	2980	2980	2980	202
544	20230711	100400	88611730	2975	2975	2975	2975	139
545	20230711	100300	88198205	2975	2975	2975	2970	553
546	20230711	100200	86555530	2975	2970	2975	2970	788
547	20230711	100100	84215165	2970	2975	2975	2970	323
548	20230711	100000	83255325	2975	2970	2975	2970	153
549	20230711	095900	82800805	2970	2970	2970	2970	100
550	20230711	095800	82503805	2970	2960	2970	2960	1239
551	20230711	095700	78832325	2970	2970	2975	2960	2513
552	20230711	095600	71379295	2975	2975	2975	2970	897
553	20230711	095500	68714990	2975	2975	2975	2975	18
554	20230711	095400	68661440	2975	2970	2975	2970	551
555	20230711	095300	67024760	2970	2970	2970	2970	21
556	20230711	095200	66962390	2970	2960	2970	2960	304
557	20230711	095100	66062125	2965	2965	2965	2965	402
558	20230711	095000	64870195	2965	2965	2965	2965	2
559	20230711	094900	64864265	2960	2965	2965	2960	272
560	20230711	094800	64059090	2965	2965	2965	2960	2299
561	20230711	094700	57247555	2965	2965	2965	2960	103
562	20230711	094600	56942660	2965	2965	2965	2965	12
563	20230711	094500	56907080	2965	2965	2965	2965	4
564	20230711	094400	56895220	2965	2965	2965	2965	2
565	20230711	094300	56889290	2960	2965	2965	2960	11
566	20230711	094200	56856725	2965	2965	2965	2965	0
567	20230711	094100	56856725	2965	2960	2965	2960	206
568	20230711	094000	56246960	2960	2960	2960	2960	3
569	20230711	093900	56238080	2960	2965	2965	2960	538
570	20230711	093800	54645350	2965	2965	2965	2965	27
571	20230711	093700	54565295	2965	2965	2965	2965	965
572	20230711	093600	51704070	2965	2965	2970	2965	102
573	20230711	093500	51401630	2965	2965	2965	2965	227
574	20230711	093400	50728575	2965	2965	2965	2965	9
575	20230711	093300	50701890	2965	2965	2965	2965	6
576	20230711	093200	50684100	2965	2960	2965	2960	213
577	20230711	093100	50053535	2965	2965	2965	2965	3
578	20230711	093000	50044640	2965	2960	2965	2955	55
579	20230711	092900	49881905	2965	2965	2965	2960	23
580	20230711	092800	49813790	2960	2960	2965	2960	104
581	20230711	092700	49505940	2965	2965	2965	2960	259
582	20230711	092600	48738420	2965	2965	2965	2965	40
583	20230711	092500	48619820	2965	2965	2965	2965	0
584	20230711	092400	48619820	2965	2965	2965	2965	2113
585	20230711	092300	42354775	2955	2960	2965	2955	2607
586	20230711	092200	34650395	2965	2960	2965	2955	2827
587	20230711	092100	26282480	2960	2960	2965	2960	3
588	20230711	092000	26273595	2965	2960	2965	2960	510
589	20230711	091900	24763485	2960	2960	2960	2960	120
590	20230711	091800	24408285	2960	2960	2960	2960	113
591	20230711	091700	24073805	2960	2965	2965	2960	2096
592	20230711	091600	17867960	2965	2965	2965	2965	5
593	20230711	091500	17853135	2965	2965	2965	2965	311
594	20230711	091400	16931020	2965	2965	2965	2965	0
595	20230711	091300	16931020	2965	2965	2965	2965	155
596	20230711	091200	16471445	2965	2965	2965	2965	22
597	20230711	091100	16406215	2965	2965	2965	2965	16
598	20230711	091000	16358775	2965	2960	2965	2960	1305
599	20230711	090900	12494450	2965	2965	2965	2965	464
600	20230711	090800	11118690	2970	2965	2970	2965	657
601	20230711	090700	9170660	2965	2960	2965	2960	36
602	20230711	090600	9063925	2965	2965	2965	2965	16
603	20230711	090500	9016485	2965	2965	2965	2965	31
604	20230711	090400	8924570	2965	2965	2965	2965	11
605	20230711	090300	8891955	2965	2960	2965	2960	2233
606	20230711	090200	2282270	2960	2960	2960	2960	101
607	20230711	090100	1983310	2960	2960	2960	2955	126
608	20230711	090000	1610480	2960	2955	2960	2955	545