KissMeData/140520/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	200300	369796750	2990	2990	2990	2990	1162
3	20230711	200200	369796750	2990	2990	2990	2990	0
4	20230711	200100	369796750	2990	2990	2990	2990	0
5	20230711	200000	369796750	2990	2990	2990	2990	0
6	20230711	195900	369796750	2990	2990	2990	2990	0
7	20230711	195800	369796750	2990	2990	2990	2990	0
8	20230711	195700	369796750	2990	2990	2990	2990	0
9	20230711	195600	369796750	2990	2990	2990	2990	0
10	20230711	195500	369796750	2990	2990	2990	2990	0
11	20230711	195400	369796750	2990	2990	2990	2990	0
12	20230711	195300	369796750	2990	2990	2990	2990	0
13	20230711	195200	369796750	2990	2990	2990	2990	0
14	20230711	195100	369796750	2990	2990	2990	2990	0
15	20230711	195000	369796750	2990	2990	2990	2990	0
16	20230711	194900	369796750	2990	2990	2990	2990	0
17	20230711	194800	369796750	2990	2990	2990	2990	0
18	20230711	194700	369796750	2990	2990	2990	2990	0
19	20230711	194600	369796750	2990	2990	2990	2990	0
20	20230711	194500	369796750	2990	2990	2990	2990	0
21	20230711	194400	369796750	2990	2990	2990	2990	0
22	20230711	194300	369796750	2990	2990	2990	2990	0
23	20230711	194200	369796750	2990	2990	2990	2990	0
24	20230711	194100	369796750	2990	2990	2990	2990	0
25	20230711	194000	369796750	2990	2990	2990	2990	0
26	20230711	193900	369796750	2990	2990	2990	2990	0
27	20230711	193800	369796750	2990	2990	2990	2990	0
28	20230711	193700	369796750	2990	2990	2990	2990	0
29	20230711	193600	369796750	2990	2990	2990	2990	0
30	20230711	193500	369796750	2990	2990	2990	2990	0
31	20230711	193400	369796750	2990	2990	2990	2990	0
32	20230711	193300	369796750	2990	2990	2990	2990	1162
33	20230711	193200	369796750	2990	2990	2990	2990	0
34	20230711	193100	369796750	2990	2990	2990	2990	0
35	20230711	193000	369796750	2990	2990	2990	2990	0
36	20230711	192900	369796750	2990	2990	2990	2990	0
37	20230711	192800	369796750	2990	2990	2990	2990	0
38	20230711	192700	369796750	2990	2990	2990	2990	0
39	20230711	192600	369796750	2990	2990	2990	2990	0
40	20230711	192500	369796750	2990	2990	2990	2990	0
41	20230711	192400	369796750	2990	2990	2990	2990	0
42	20230711	192300	369796750	2990	2990	2990	2990	0
43	20230711	192200	369796750	2990	2990	2990	2990	0
44	20230711	192100	369796750	2990	2990	2990	2990	0
45	20230711	192000	369796750	2990	2990	2990	2990	0
46	20230711	191900	369796750	2990	2990	2990	2990	0
47	20230711	191800	369796750	2990	2990	2990	2990	0
48	20230711	191700	369796750	2990	2990	2990	2990	0
49	20230711	191600	369796750	2990	2990	2990	2990	0
50	20230711	191500	369796750	2990	2990	2990	2990	0
51	20230711	191400	369796750	2990	2990	2990	2990	0
52	20230711	191300	369796750	2990	2990	2990	2990	0
53	20230711	191200	369796750	2990	2990	2990	2990	0
54	20230711	191100	369796750	2990	2990	2990	2990	0
55	20230711	191000	369796750	2990	2990	2990	2990	0
56	20230711	190900	369796750	2990	2990	2990	2990	0
57	20230711	190800	369796750	2990	2990	2990	2990	0
58	20230711	190700	369796750	2990	2990	2990	2990	0
59	20230711	190600	369796750	2990	2990	2990	2990	0
60	20230711	190500	369796750	2990	2990	2990	2990	0
61	20230711	190400	369796750	2990	2990	2990	2990	0
62	20230711	190300	369796750	2990	2990	2990	2990	1162
63	20230711	190200	369796750	2990	2990	2990	2990	0
64	20230711	190100	369796750	2990	2990	2990	2990	0
65	20230711	190000	369796750	2990	2990	2990	2990	0
66	20230711	185900	369796750	2990	2990	2990	2990	0
67	20230711	185800	369796750	2990	2990	2990	2990	0
68	20230711	185700	369796750	2990	2990	2990	2990	0
69	20230711	185600	369796750	2990	2990	2990	2990	0
70	20230711	185500	369796750	2990	2990	2990	2990	0
71	20230711	185400	369796750	2990	2990	2990	2990	0
72	20230711	185300	369796750	2990	2990	2990	2990	0
73	20230711	185200	369796750	2990	2990	2990	2990	0
74	20230711	185100	369796750	2990	2990	2990	2990	0
75	20230711	185000	369796750	2990	2990	2990	2990	0
76	20230711	184900	369796750	2990	2990	2990	2990	0
77	20230711	184800	369796750	2990	2990	2990	2990	0
78	20230711	184700	369796750	2990	2990	2990	2990	0
79	20230711	184600	369796750	2990	2990	2990	2990	0
80	20230711	184500	369796750	2990	2990	2990	2990	0
81	20230711	184400	369796750	2990	2990	2990	2990	0
82	20230711	184300	369796750	2990	2990	2990	2990	0
83	20230711	184200	369796750	2990	2990	2990	2990	0
84	20230711	184100	369796750	2990	2990	2990	2990	0
85	20230711	184000	369796750	2990	2990	2990	2990	0
86	20230711	183900	369796750	2990	2990	2990	2990	0
87	20230711	183800	369796750	2990	2990	2990	2990	0
88	20230711	183700	369796750	2990	2990	2990	2990	0
89	20230711	183600	369796750	2990	2990	2990	2990	0
90	20230711	183500	369796750	2990	2990	2990	2990	0
91	20230711	183400	369796750	2990	2990	2990	2990	0
92	20230711	183300	369796750	2990	2990	2990	2990	1162
93	20230711	183200	369796750	2990	2990	2990	2990	0
94	20230711	183100	369796750	2990	2990	2990	2990	0
95	20230711	183000	369796750	2990	2990	2990	2990	0
96	20230711	182900	369796750	2990	2990	2990	2990	0
97	20230711	182800	369796750	2990	2990	2990	2990	0
98	20230711	182700	369796750	2990	2990	2990	2990	0
99	20230711	182600	369796750	2990	2990	2990	2990	0
100	20230711	182500	369796750	2990	2990	2990	2990	0
101	20230711	182400	369796750	2990	2990	2990	2990	0
102	20230711	182300	369796750	2990	2990	2990	2990	0
103	20230711	182200	369796750	2990	2990	2990	2990	0
104	20230711	182100	369796750	2990	2990	2990	2990	0
105	20230711	182000	369796750	2990	2990	2990	2990	0
106	20230711	181900	369796750	2990	2990	2990	2990	0
107	20230711	181800	369796750	2990	2990	2990	2990	0
108	20230711	181700	369796750	2990	2990	2990	2990	0
109	20230711	181600	369796750	2990	2990	2990	2990	0
110	20230711	181500	369796750	2990	2990	2990	2990	0
111	20230711	181400	369796750	2990	2990	2990	2990	0
112	20230711	181300	369796750	2990	2990	2990	2990	0
113	20230711	181200	369796750	2990	2990	2990	2990	0
114	20230711	181100	369796750	2990	2990	2990	2990	0
115	20230711	181000	369796750	2990	2990	2990	2990	0
116	20230711	180900	369796750	2990	2990	2990	2990	0
117	20230711	180800	369796750	2990	2990	2990	2990	0
118	20230711	180700	369796750	2990	2990	2990	2990	0
119	20230711	180600	369796750	2990	2990	2990	2990	0
120	20230711	180500	369796750	2990	2990	2990	2990	0
121	20230711	180400	369796750	2990	2990	2990	2990	0
122	20230711	180300	369796750	2990	2990	2990	2990	1162
123	20230711	180200	369796750	2990	2990	2990	2990	0
124	20230711	180100	369796750	2990	2990	2990	2990	0
125	20230711	180000	369796750	2990	2990	2990	2990	0
126	20230711	175900	369796750	2990	2990	2990	2990	0
127	20230711	175800	369796750	2990	2990	2990	2990	0
128	20230711	175700	369796750	2990	2990	2990	2990	0
129	20230711	175600	369796750	2990	2990	2990	2990	0
130	20230711	175500	369796750	2990	2990	2990	2990	0
131	20230711	175400	369796750	2990	2990	2990	2990	0
132	20230711	175300	369796750	2990	2990	2990	2990	0
133	20230711	175200	369796750	2990	2990	2990	2990	0
134	20230711	175100	369796750	2990	2990	2990	2990	0
135	20230711	175000	369796750	2990	2990	2990	2990	0
136	20230711	174900	369796750	2990	2990	2990	2990	0
137	20230711	174800	369796750	2990	2990	2990	2990	0
138	20230711	174700	369796750	2990	2990	2990	2990	0
139	20230711	174600	369796750	2990	2990	2990	2990	0
140	20230711	174500	369796750	2990	2990	2990	2990	0
141	20230711	174400	369796750	2990	2990	2990	2990	0
142	20230711	174300	369796750	2990	2990	2990	2990	0
143	20230711	174200	369796750	2990	2990	2990	2990	0
144	20230711	174100	369796750	2990	2990	2990	2990	0
145	20230711	174000	369796750	2990	2990	2990	2990	0
146	20230711	173900	369796750	2990	2990	2990	2990	0
147	20230711	173800	369796750	2990	2990	2990	2990	0
148	20230711	173700	369796750	2990	2990	2990	2990	0
149	20230711	173600	369796750	2990	2990	2990	2990	0
150	20230711	173500	369796750	2990	2990	2990	2990	0
151	20230711	173400	369796750	2990	2990	2990	2990	0
152	20230711	173300	369796750	2990	2990	2990	2990	1162
153	20230711	173200	369796750	2990	2990	2990	2990	0
154	20230711	173100	369796750	2990	2990	2990	2990	0
155	20230711	173000	369796750	2990	2990	2990	2990	0
156	20230711	172900	369796750	2990	2990	2990	2990	0
157	20230711	172800	369796750	2990	2990	2990	2990	0
158	20230711	172700	369796750	2990	2990	2990	2990	0
159	20230711	172600	369796750	2990	2990	2990	2990	0
160	20230711	172500	369796750	2990	2990	2990	2990	0
161	20230711	172400	369796750	2990	2990	2990	2990	0
162	20230711	172300	369796750	2990	2990	2990	2990	0
163	20230711	172200	369796750	2990	2990	2990	2990	0
164	20230711	172100	369796750	2990	2990	2990	2990	0
165	20230711	172000	369796750	2990	2990	2990	2990	0
166	20230711	171900	369796750	2990	2990	2990	2990	0
167	20230711	171800	369796750	2990	2990	2990	2990	0
168	20230711	171700	369796750	2990	2990	2990	2990	0
169	20230711	171600	369796750	2990	2990	2990	2990	0
170	20230711	171500	369796750	2990	2990	2990	2990	0
171	20230711	171400	369796750	2990	2990	2990	2990	0
172	20230711	171300	369796750	2990	2990	2990	2990	0
173	20230711	171200	369796750	2990	2990	2990	2990	0
174	20230711	171100	369796750	2990	2990	2990	2990	0
175	20230711	171000	369796750	2990	2990	2990	2990	0
176	20230711	170900	369796750	2990	2990	2990	2990	0
177	20230711	170800	369796750	2990	2990	2990	2990	0
178	20230711	170700	369796750	2990	2990	2990	2990	0
179	20230711	170600	369796750	2990	2990	2990	2990	0
180	20230711	170500	369796750	2990	2990	2990	2990	0
181	20230711	170400	369796750	2990	2990	2990	2990	0
182	20230711	170300	369796750	2990	2990	2990	2990	1162
183	20230711	170200	369796750	2990	2990	2990	2990	0
184	20230711	170100	369796750	2990	2990	2990	2990	0
185	20230711	170000	369796750	2990	2990	2990	2990	0
186	20230711	165900	369796750	2990	2990	2990	2990	0
187	20230711	165800	369796750	2990	2990	2990	2990	0
188	20230711	165700	369796750	2990	2990	2990	2990	0
189	20230711	165600	369796750	2990	2990	2990	2990	0
190	20230711	165500	369796750	2990	2990	2990	2990	0
191	20230711	165400	369796750	2990	2990	2990	2990	0
192	20230711	165300	369796750	2990	2990	2990	2990	0
193	20230711	165200	369796750	2990	2990	2990	2990	0
194	20230711	165100	369796750	2990	2990	2990	2990	0
195	20230711	165000	369796750	2990	2990	2990	2990	0
196	20230711	164900	369796750	2990	2990	2990	2990	0
197	20230711	164800	369796750	2990	2990	2990	2990	0
198	20230711	164700	369796750	2990	2990	2990	2990	0
199	20230711	164600	369796750	2990	2990	2990	2990	0
200	20230711	164500	369796750	2990	2990	2990	2990	0
201	20230711	164400	369796750	2990	2990	2990	2990	0
202	20230711	164300	369796750	2990	2990	2990	2990	0
203	20230711	164200	369796750	2990	2990	2990	2990	0
204	20230711	164100	369796750	2990	2990	2990	2990	0
205	20230711	164000	369796750	2990	2990	2990	2990	0
206	20230711	163900	369796750	2990	2990	2990	2990	0
207	20230711	163800	369796750	2990	2990	2990	2990	0
208	20230711	163700	369796750	2990	2990	2990	2990	0
209	20230711	163600	369796750	2990	2990	2990	2990	0
210	20230711	163500	369796750	2990	2990	2990	2990	0
211	20230711	163400	369796750	2990	2990	2990	2990	0
212	20230711	163300	369796750	2990	2990	2990	2990	1162
213	20230711	163200	369796750	2990	2990	2990	2990	0
214	20230711	163100	369796750	2990	2990	2990	2990	0
215	20230711	163000	369796750	2990	2990	2990	2990	0
216	20230711	162900	369796750	2990	2990	2990	2990	0
217	20230711	162800	369796750	2990	2990	2990	2990	0
218	20230711	162700	369796750	2990	2990	2990	2990	0
219	20230711	162600	369796750	2990	2990	2990	2990	0
220	20230711	162500	369796750	2990	2990	2990	2990	0
221	20230711	162400	369796750	2990	2990	2990	2990	0
222	20230711	162300	369796750	2990	2990	2990	2990	0
223	20230711	162200	369796750	2990	2990	2990	2990	0
224	20230711	162100	369796750	2990	2990	2990	2990	0
225	20230711	162000	369796750	2990	2990	2990	2990	0
226	20230711	161900	369796750	2990	2990	2990	2990	0
227	20230711	161800	369796750	2990	2990	2990	2990	0
228	20230711	161700	369796750	2990	2990	2990	2990	0
229	20230711	161600	369796750	2990	2990	2990	2990	0
230	20230711	161500	369796750	2990	2990	2990	2990	0
231	20230711	161400	369796750	2990	2990	2990	2990	0
232	20230711	161300	369796750	2990	2990	2990	2990	0
233	20230711	161200	369796750	2990	2990	2990	2990	0
234	20230711	161100	369796750	2990	2990	2990	2990	0
235	20230711	161000	369796750	2990	2990	2990	2990	0
236	20230711	160900	369796750	2990	2990	2990	2990	0
237	20230711	160800	369796750	2990	2990	2990	2990	0
238	20230711	160700	369796750	2990	2990	2990	2990	0
239	20230711	160600	369796750	2990	2990	2990	2990	0
240	20230711	160500	369796750	2990	2990	2990	2990	0
241	20230711	160400	369796750	2990	2990	2990	2990	0
242	20230711	160300	369796750	2990	2990	2990	2990	1162
243	20230711	160200	369796750	2990	2990	2990	2990	0
244	20230711	160100	369796750	2990	2990	2990	2990	0
245	20230711	160000	369796750	2990	2990	2990	2990	0
246	20230711	155900	369796750	2990	2990	2990	2990	0
247	20230711	155800	369796750	2990	2990	2990	2990	0
248	20230711	155700	369796750	2990	2990	2990	2990	0
249	20230711	155600	369796750	2990	2990	2990	2990	0
250	20230711	155500	369796750	2990	2990	2990	2990	0
251	20230711	155400	369796750	2990	2990	2990	2990	0
252	20230711	155300	369796750	2990	2990	2990	2990	0
253	20230711	155200	369796750	2990	2990	2990	2990	0
254	20230711	155100	369796750	2990	2990	2990	2990	0
255	20230711	155000	369796750	2990	2990	2990	2990	0
256	20230711	154900	369796750	2990	2990	2990	2990	0
257	20230711	154800	369796750	2990	2990	2990	2990	0
258	20230711	154700	369796750	2990	2990	2990	2990	0
259	20230711	154600	369796750	2990	2990	2990	2990	0
260	20230711	154500	369796750	2990	2990	2990	2990	0
261	20230711	154400	369796750	2990	2990	2990	2990	0
262	20230711	154300	369796750	2990	2990	2990	2990	0
263	20230711	154200	369796750	2990	2990	2990	2990	0
264	20230711	154100	369796750	2990	2990	2990	2990	0
265	20230711	154000	369796750	2990	2990	2990	2990	0
266	20230711	153900	369796750	2990	2990	2990	2990	0
267	20230711	153800	369796750	2990	2990	2990	2990	0
268	20230711	153700	369796750	2990	2990	2990	2990	0
269	20230711	153600	369796750	2990	2990	2990	2990	0
270	20230711	153500	369796750	2990	2990	2990	2990	0
271	20230711	153400	369796750	2990	2990	2990	2990	0
272	20230711	153300	369796750	2990	2990	2990	2990	1162
273	20230711	153200	369796750	2990	2990	2990	2990	0
274	20230711	153100	369796750	2990	2990	2990	2990	0
275	20230711	153000	369796750	2990	2990	2990	2990	1162
276	20230711	152900	366322370	3000	3000	3000	3000	0
277	20230711	152800	366322370	3000	3000	3000	3000	0
278	20230711	152700	366322370	3000	3000	3000	3000	0
279	20230711	152600	366322370	3000	3000	3000	3000	0
280	20230711	152500	366322370	3000	3000	3000	3000	0
281	20230711	152400	366322370	3000	3000	3000	3000	0
282	20230711	152300	366322370	3000	3000	3000	3000	0
283	20230711	152200	366322370	3000	3000	3000	3000	0
284	20230711	152100	366322370	3000	3000	3000	3000	0
285	20230711	152000	366322370	3000	3000	3000	3000	0
286	20230711	151900	366322370	3000	2985	3000	2985	4203
287	20230711	151800	353752735	2985	2985	2985	2985	70
288	20230711	151700	353543785	2990	2990	2990	2990	100
289	20230711	151600	353244785	2985	2985	2985	2985	163
290	20230711	151500	352758230	2985	2985	2985	2985	0
291	20230711	151400	352758230	2985	2985	2985	2985	200
292	20230711	151300	352161230	2985	2985	2985	2985	0
293	20230711	151200	352161230	2985	2985	2985	2985	26
294	20230711	151100	352083620	2985	2985	2985	2985	60
295	20230711	151000	351904520	2990	2990	2990	2990	0
296	20230711	150900	351904520	2990	2990	2990	2990	100
297	20230711	150800	351605520	2985	2990	2990	2985	2
298	20230711	150700	351599545	2985	2980	2985	2980	249
299	20230711	150600	350856525	2980	2980	2980	2980	0
300	20230711	150500	350856525	2980	2980	2980	2980	17
301	20230711	150400	350805865	2980	2980	2980	2980	134
302	20230711	150300	350406545	2980	2980	2980	2980	0
303	20230711	150200	350406545	2980	2985	2990	2980	300
304	20230711	150100	349510550	2980	2980	2980	2980	0
305	20230711	150000	349510550	2980	2980	2980	2980	405
306	20230711	145900	348303650	2980	2980	2980	2980	0
307	20230711	145800	348303650	2980	2980	2980	2980	0
308	20230711	145700	348303650	2980	2980	2980	2980	0
309	20230711	145600	348303650	2980	2980	2980	2980	0
310	20230711	145500	348303650	2980	2980	2980	2980	0
311	20230711	145400	348303650	2980	2980	2980	2980	0
312	20230711	145300	348303650	2980	2980	2980	2980	0
313	20230711	145200	348303650	2980	2980	2980	2980	0
314	20230711	145100	348303650	2980	2980	2980	2980	6
315	20230711	145000	348285770	2980	2980	2980	2980	0
316	20230711	144900	348285770	2980	2980	2980	2980	410
317	20230711	144800	347063970	2985	2970	2985	2970	1329
318	20230711	144700	343097865	2980	2980	2980	2980	0
319	20230711	144600	343097865	2980	2980	2980	2980	10
320	20230711	144500	343068065	2980	2980	2980	2980	1
321	20230711	144400	343065085	2965	2965	2965	2965	100
322	20230711	144300	342768585	2980	2980	2980	2980	10
323	20230711	144200	342738785	2980	2980	2980	2980	0
324	20230711	144100	342738785	2980	2980	2980	2980	0
325	20230711	144000	342738785	2980	2980	2980	2980	0
326	20230711	143900	342738785	2980	2980	2980	2980	1
327	20230711	143800	342735805	2960	2975	2975	2960	1452
328	20230711	143700	338427490	2980	2980	2980	2980	0
329	20230711	143600	338427490	2980	2980	2980	2980	0
330	20230711	143500	338427490	2980	2980	2980	2980	1
331	20230711	143400	338424510	2970	2970	2970	2970	3
332	20230711	143300	338415600	2980	2980	2980	2980	0
333	20230711	143200	338415600	2980	2980	2980	2980	1
334	20230711	143100	338412620	2970	2975	2975	2970	732
335	20230711	143000	336237555	2975	2975	2975	2975	0
336	20230711	142900	336237555	2975	2975	2975	2975	0
337	20230711	142800	336237555	2975	2975	2975	2975	200
338	20230711	142700	335642555	2990	2990	2990	2990	0
339	20230711	142600	335642555	2990	2990	2990	2990	0
340	20230711	142500	335642555	2990	2990	2990	2990	0
341	20230711	142400	335642555	2990	2990	2990	2990	1
342	20230711	142300	335639565	2970	2990	2990	2970	35
343	20230711	142200	335535205	2970	2970	2970	2970	0
344	20230711	142100	335535205	2970	2975	2975	2970	305
345	20230711	142000	334629155	2990	2990	2990	2990	2
346	20230711	141900	334623175	2970	2970	2970	2970	20
347	20230711	141800	334563775	2990	2990	2990	2990	0
348	20230711	141700	334563775	2990	2990	2990	2990	0
349	20230711	141600	334563775	2990	2990	2990	2990	1
350	20230711	141500	334560785	2970	2970	2970	2970	0
351	20230711	141400	334560785	2970	2970	2970	2970	5
352	20230711	141300	334545935	2990	2990	2990	2990	0
353	20230711	141200	334545935	2990	2990	2990	2990	0
354	20230711	141100	334545935	2990	2990	2990	2990	0
355	20230711	141000	334545935	2990	2970	2990	2970	71
356	20230711	140900	334335045	2990	2990	2990	2990	200
357	20230711	140800	333737045	2990	2990	2990	2990	0
358	20230711	140700	333737045	2990	2975	2990	2975	7
359	20230711	140600	333716170	2965	2975	2975	2965	640
360	20230711	140500	331814580	2975	2975	2975	2975	0
361	20230711	140400	331814580	2975	2985	2985	2975	440
362	20230711	140300	330501200	2985	2990	2990	2985	1247
363	20230711	140200	326772700	2995	2995	2995	2995	0
364	20230711	140100	326772700	2995	2990	2995	2990	141
365	20230711	140000	326351105	2995	2990	2995	2990	33
366	20230711	135900	326252430	2995	2995	2995	2995	0
367	20230711	135800	326252430	2995	2995	2995	2995	223
368	20230711	135700	325584545	2990	2985	2990	2985	1779
369	20230711	135600	320265655	2985	2980	2985	2980	1600
370	20230711	135500	315489715	2980	2980	2980	2980	0
371	20230711	135400	315489715	2980	2980	2980	2980	0
372	20230711	135300	315489715	2980	2980	2980	2980	0
373	20230711	135200	315489715	2980	2980	2980	2980	100
374	20230711	135100	315191715	2980	2980	2980	2980	0
375	20230711	135000	315191715	2980	2980	2980	2980	0
376	20230711	134900	315191715	2980	2980	2980	2980	166
377	20230711	134800	314697035	2980	2980	2980	2980	100
378	20230711	134700	314399035	2980	2980	2980	2980	1
379	20230711	134600	314396055	2975	2975	2975	2975	50
380	20230711	134500	314247305	2985	2985	2985	2985	0
381	20230711	134400	314247305	2985	2985	2985	2985	0
382	20230711	134300	314247305	2985	2985	2985	2985	0
383	20230711	134200	314247305	2985	2985	2985	2985	0
384	20230711	134100	314247305	2985	2985	2985	2985	13
385	20230711	134000	314208500	2985	2985	2985	2985	0
386	20230711	133900	314208500	2985	2985	2985	2985	0
387	20230711	133800	314208500	2985	2985	2985	2985	0
388	20230711	133700	314208500	2985	2975	2985	2975	2
389	20230711	133600	314202540	2985	2985	2985	2985	1
390	20230711	133500	314199555	2985	2985	2985	2985	0
391	20230711	133400	314199555	2985	2985	2985	2985	0
392	20230711	133300	314199555	2985	2985	2985	2985	0
393	20230711	133200	314199555	2985	2975	2985	2975	19
394	20230711	133100	314143020	2985	2985	2985	2985	0
395	20230711	133000	314143020	2985	2985	2985	2985	0
396	20230711	132900	314143020	2985	2980	2985	2980	173
397	20230711	132800	313626980	2980	2980	2980	2980	0
398	20230711	132700	313626980	2980	2980	2980	2980	20
399	20230711	132600	313567380	2980	2980	2980	2980	0
400	20230711	132500	313567380	2980	2980	2980	2980	0
401	20230711	132400	313567380	2980	2980	2980	2980	0
402	20230711	132300	313567380	2980	2980	2980	2980	0
403	20230711	132200	313567380	2980	2980	2980	2980	16
404	20230711	132100	313519700	2980	2980	2980	2980	1
405	20230711	132000	313516720	2975	2975	2975	2975	0
406	20230711	131900	313516720	2975	2975	2975	2975	0
407	20230711	131800	313516720	2975	2975	2975	2975	4
408	20230711	131700	313504820	2980	2980	2980	2980	0
409	20230711	131600	313504820	2980	2980	2980	2980	0
410	20230711	131500	313504820	2980	2980	2980	2980	0
411	20230711	131400	313504820	2980	2980	2980	2980	0
412	20230711	131300	313504820	2980	2980	2980	2980	0
413	20230711	131200	313504820	2980	2980	2980	2980	53
414	20230711	131100	313346880	2980	2985	2985	2980	770
415	20230711	131000	311051710	2985	2985	2985	2985	0
416	20230711	130900	311051710	2985	2985	2985	2985	0
417	20230711	130800	311051710	2985	2985	2985	2985	0
418	20230711	130700	311051710	2985	2990	2990	2985	11
419	20230711	130600	311018825	2990	2990	2990	2990	0
420	20230711	130500	311018825	2990	2990	2990	2990	25
421	20230711	130400	310944075	2985	2985	2985	2985	10
422	20230711	130300	310914225	2985	2985	2985	2985	1
423	20230711	130200	310911240	2985	2985	2985	2985	1
424	20230711	130100	310908255	2985	2975	2985	2975	1422
425	20230711	130000	306669765	2975	2975	2975	2975	14
426	20230711	125900	306628115	2975	2975	2975	2975	92
427	20230711	125800	306354415	2980	2980	2980	2980	0
428	20230711	125700	306354415	2980	2980	2980	2980	0
429	20230711	125600	306354415	2980	2980	2980	2980	0
430	20230711	125500	306354415	2980	2980	2980	2980	1072
431	20230711	125400	303159855	2980	2980	2980	2980	119
432	20230711	125300	302805235	2985	2985	2985	2985	10
433	20230711	125200	302775385	2985	2985	2985	2985	0
434	20230711	125100	302775385	2985	2985	2985	2985	0
435	20230711	125000	302775385	2985	2985	2985	2985	0
436	20230711	124900	302775385	2985	2985	2985	2985	33
437	20230711	124800	302676880	2975	2975	2975	2975	16
438	20230711	124700	302629280	2985	2985	2985	2985	3
439	20230711	124600	302620325	2985	2985	2985	2985	0
440	20230711	124500	302620325	2985	2985	2985	2985	14
441	20230711	124400	302578535	2970	2970	2970	2970	18
442	20230711	124300	302525075	2975	2975	2975	2975	111
443	20230711	124200	302194850	2975	2975	2975	2975	0
444	20230711	124100	302194850	2975	2975	2975	2975	100
445	20230711	124000	301897350	2980	2980	2980	2980	0
446	20230711	123900	301897350	2980	2980	2980	2980	0
447	20230711	123800	301897350	2980	2980	2980	2980	0
448	20230711	123700	301897350	2980	2980	2980	2980	0
449	20230711	123600	301897350	2980	2980	2980	2980	200
450	20230711	123500	301301350	2985	2980	2985	2980	2
451	20230711	123400	301295385	2985	2985	2985	2985	0
452	20230711	123300	301295385	2985	2985	2985	2985	1
453	20230711	123200	301292400	2985	2975	2985	2975	27
454	20230711	123100	301212015	2975	2975	2975	2975	65
455	20230711	123000	301018640	2975	2975	2975	2975	31
456	20230711	122900	300926415	2975	2970	2975	2970	521
457	20230711	122800	299376690	2975	2990	2990	2955	4585
458	20230711	122700	285782105	2995	2995	2995	2995	0
459	20230711	122600	285782105	2995	2995	2995	2995	0
460	20230711	122500	285782105	2995	2995	2995	2995	0
461	20230711	122400	285782105	2995	2995	2995	2995	0
462	20230711	122300	285782105	2995	2995	2995	2995	11
463	20230711	122200	285749160	2995	2990	2995	2990	18
464	20230711	122100	285695300	2990	2985	2990	2985	191
465	20230711	122000	285124215	2985	2985	2985	2985	0
466	20230711	121900	285124215	2985	2985	2985	2985	189
467	20230711	121800	284560050	2990	2990	2990	2990	9
468	20230711	121700	284533140	2990	2990	2990	2990	0
469	20230711	121600	284533140	2990	2990	2990	2990	0
470	20230711	121500	284533140	2990	2990	2990	2990	0
471	20230711	121400	284533140	2990	2990	2990	2990	59
472	20230711	121300	284356730	3000	3000	3000	3000	0
473	20230711	121200	284356730	3000	3000	3000	3000	18
474	20230711	121100	284302730	3000	3000	3000	3000	413
475	20230711	121000	283063730	3010	3010	3010	3010	0
476	20230711	120900	283063730	3010	3010	3010	3010	0
477	20230711	120800	283063730	3010	3010	3010	3010	2
478	20230711	120700	283057710	3005	3005	3005	3005	10
479	20230711	120600	283027660	3010	3010	3010	3010	0
480	20230711	120500	283027660	3010	3010	3010	3010	100
481	20230711	120400	282726660	3010	3010	3010	3010	0
482	20230711	120300	282726660	3010	3010	3010	3010	0
483	20230711	120200	282726660	3010	3010	3010	3010	1
484	20230711	120100	282723650	3010	2995	3010	2990	201
485	20230711	120000	282122540	2995	3010	3010	2995	70
486	20230711	115900	281912430	3010	3010	3010	3010	0
487	20230711	115800	281912430	3010	3010	3010	3010	10
488	20230711	115700	281882330	3010	3010	3010	3010	10
489	20230711	115600	281852230	3010	3000	3010	3000	1169
490	20230711	115500	278333580	3000	3010	3010	3000	33
491	20230711	115400	278234260	3010	3010	3010	3010	0
492	20230711	115300	278234260	3010	3005	3010	3005	450
493	20230711	115200	276879860	3005	3005	3005	3005	11
494	20230711	115100	276846805	3005	3005	3005	3005	1
495	20230711	115000	276843800	3005	3005	3005	3005	1
496	20230711	114900	276840795	3010	3010	3010	3010	0
497	20230711	114800	276840795	3010	3010	3010	3010	1
498	20230711	114700	276837785	3010	3000	3010	3000	602
499	20230711	114600	275031775	3010	3010	3010	3010	0
500	20230711	114500	275031775	3010	3010	3010	3010	0
501	20230711	114400	275031775	3010	3010	3010	3010	0
502	20230711	114300	275031775	3010	3010	3010	3010	0
503	20230711	114200	275031775	3010	3010	3010	3010	1
504	20230711	114100	275028765	3000	3000	3000	3000	0
505	20230711	114000	275028765	3000	3000	3000	3000	0
506	20230711	113900	275028765	3000	3000	3000	3000	10
507	20230711	113800	274998765	3000	3000	3000	3000	0
508	20230711	113700	274998765	3000	3000	3000	3000	0
509	20230711	113600	274998765	3000	3000	3000	3000	0
510	20230711	113500	274998765	3000	3000	3000	3000	0
511	20230711	113400	274998765	3000	3000	3000	3000	104
512	20230711	113300	274686765	3000	2995	3000	2995	2361
513	20230711	113200	267605740	2995	2995	2995	2995	0
514	20230711	113100	267605740	2995	2995	2995	2975	2755
515	20230711	113000	259398505	2985	2985	2985	2985	39
516	20230711	112900	259282090	2990	2990	2990	2990	0
517	20230711	112800	259282090	2990	2990	2990	2990	3
518	20230711	112700	259273120	2995	2995	2995	2995	0
519	20230711	112600	259273120	2995	2980	2995	2980	31
520	20230711	112500	259180725	2980	2980	2980	2980	3
521	20230711	112400	259171785	3000	3000	3010	2985	2168
522	20230711	112300	252697530	2995	2995	2995	2995	0
523	20230711	112200	252697530	2995	2995	2995	2995	1
524	20230711	112100	252694535	3005	3005	3005	3005	0
525	20230711	112000	252694535	3005	3005	3005	3005	0
526	20230711	111900	252694535	3005	3005	3005	3005	0
527	20230711	111800	252694535	3005	3005	3005	2985	1054
528	20230711	111700	249545980	2995	2995	2995	2995	737
529	20230711	111600	247338665	2995	2995	2995	2995	300
530	20230711	111500	246440165	3005	3005	3005	3005	249
531	20230711	111400	245691920	3010	3010	3010	3010	4
532	20230711	111300	245679880	3010	3010	3010	3010	0
533	20230711	111200	245679880	3010	3010	3010	3010	111
534	20230711	111100	245345770	3010	3005	3010	3005	1335
535	20230711	111000	241327840	3005	3005	3005	3005	0
536	20230711	110900	241327840	3005	3005	3005	3005	26
537	20230711	110800	241249710	3010	3010	3010	3010	0
538	20230711	110700	241249710	3010	3010	3010	3010	1
539	20230711	110600	241246700	2995	2995	2995	2995	3618
540	20230711	110500	230410790	2995	2995	2995	2995	700
541	20230711	110400	228314290	2995	2995	2995	2995	84
542	20230711	110300	228062710	3000	3000	3000	3000	1000
543	20230711	110200	225062710	3000	3000	3000	2995	1365
544	20230711	110100	220967720	3000	3005	3010	3000	2032
545	20230711	110000	214866350	3000	3000	3000	3000	0
546	20230711	105900	214866350	3000	3000	3000	3000	0
547	20230711	105800	214866350	3000	3010	3010	3000	508
548	20230711	105700	213337310	3010	3010	3010	3010	0
549	20230711	105600	213337310	3010	3010	3010	3010	0
550	20230711	105500	213337310	3010	3010	3010	3010	3
551	20230711	105400	213328280	3010	3010	3010	3005	4632
552	20230711	105300	199408460	3005	3005	3005	3005	1009
553	20230711	105200	196376415	3005	3005	3005	3005	0
554	20230711	105100	196376415	3005	3005	3005	3005	58
555	20230711	105000	196202125	3005	3005	3005	3005	37
556	20230711	104900	196090940	3005	3010	3010	3005	1003
557	20230711	104800	193072095	3010	3025	3025	3010	227
558	20230711	104700	192388660	3025	3025	3025	3025	2
559	20230711	104600	192382610	3030	3000	3030	3000	6878
560	20230711	104500	171668335	3000	3000	3000	3000	241
561	20230711	104400	170945335	3000	3000	3000	3000	0
562	20230711	104300	170945335	3000	3000	3000	3000	1
563	20230711	104200	170942335	2990	3000	3000	2990	1280
564	20230711	104100	167113320	3005	3005	3005	3005	1
565	20230711	104000	167110315	2995	2995	2995	2995	2
566	20230711	103900	167104325	2995	2995	2995	2995	298
567	20230711	103800	166211815	2995	3000	3000	2995	565
568	20230711	103700	164517555	2995	2995	2995	2990	152
569	20230711	103600	164062870	2995	3000	3000	2995	185
570	20230711	103500	163508790	3000	3000	3000	3000	2
571	20230711	103400	163502790	3005	3005	3005	3005	255
572	20230711	103300	162736515	3005	3005	3005	3005	36
573	20230711	103200	162628335	3005	3005	3005	3005	0
574	20230711	103100	162628335	3005	3005	3005	3005	1063
575	20230711	103000	159434020	3005	3005	3005	3005	1
576	20230711	102900	159431015	3005	3000	3005	3000	38
577	20230711	102800	159317010	2995	2985	2995	2985	119
578	20230711	102700	158961605	2985	3000	3000	2985	900
579	20230711	102600	156269850	3005	3000	3005	3000	123
580	20230711	102500	155900425	3000	3000	3000	3000	148
581	20230711	102400	155456425	3000	3000	3000	3000	65
582	20230711	102300	155261425	3005	3005	3005	3005	589
583	20230711	102200	153491480	3010	3010	3015	3005	1649
584	20230711	102100	148532260	3025	3015	3025	3015	111
585	20230711	102000	148197240	3010	3010	3010	3010	5
586	20230711	101900	148182190	3010	3030	3030	3010	108
587	20230711	101800	147855070	3030	3030	3035	3010	2290
588	20230711	101700	140918075	3025	3030	3035	3025	2206
589	20230711	101600	134232030	3030	3025	3035	3025	2841
590	20230711	101500	125623890	3025	3020	3025	3020	631
591	20230711	101400	123715200	3025	3025	3025	3020	1016
592	20230711	101300	120646725	3025	3020	3025	3020	353
593	20230711	101200	119579485	3020	3015	3020	3015	1039
594	20230711	101100	116442635	3020	3010	3030	3010	102
595	20230711	101000	116134630	3010	2995	3030	2995	4173
596	20230711	100900	103529690	2995	2995	2995	2995	0
597	20230711	100800	103529690	2995	2995	2995	2995	1
598	20230711	100700	103526695	2995	2995	2995	2995	99
599	20230711	100600	103230190	2995	2995	2995	2995	32
600	20230711	100500	103134350	2995	2995	2995	2995	388
601	20230711	100400	101972290	2995	2995	2995	2995	10
602	20230711	100300	101942340	2995	2995	2995	2995	0
603	20230711	100200	101942340	2995	2995	2995	2995	0
604	20230711	100100	101942340	2995	2995	2995	2995	140
605	20230711	100000	101523040	2995	2995	2995	2995	0
606	20230711	095900	101523040	2995	2995	2995	2995	1
607	20230711	095800	101520045	2995	2995	2995	2995	0
608	20230711	095700	101520045	2995	2995	2995	2995	0
609	20230711	095600	101520045	2995	2995	2995	2995	1
610	20230711	095500	101517050	2975	2975	2975	2975	22
611	20230711	095400	101451600	2995	2995	2995	2995	0
612	20230711	095300	101451600	2995	2995	2995	2995	0
613	20230711	095200	101451600	2995	2990	2995	2990	6
614	20230711	095100	101433640	2995	2995	2995	2995	0
615	20230711	095000	101433640	2995	2995	2995	2995	0
616	20230711	094900	101433640	2995	2995	2995	2995	0
617	20230711	094800	101433640	2995	2995	2995	2995	0
618	20230711	094700	101433640	2995	2995	2995	2995	288
619	20230711	094600	100571080	2995	2995	2995	2995	0
620	20230711	094500	100571080	2995	3000	3000	2995	24
621	20230711	094400	100499090	3000	2985	3000	2985	1401
622	20230711	094300	96301495	2975	2975	2975	2975	0
623	20230711	094200	96301495	2975	2975	2975	2975	0
624	20230711	094100	96301495	2975	2975	2975	2975	0
625	20230711	094000	96301495	2975	2975	2975	2975	0
626	20230711	093900	96301495	2975	2975	2975	2975	28
627	20230711	093800	96218195	2975	2975	2975	2975	11
628	20230711	093700	96185470	2975	2975	2975	2975	1
629	20230711	093600	96182495	2975	2990	2990	2975	2
630	20230711	093500	96176530	2980	2980	2980	2980	664
631	20230711	093400	94197810	2995	2995	2995	2995	0
632	20230711	093300	94197810	2995	2995	2995	2995	0
633	20230711	093200	94197810	2995	2980	2995	2980	330
634	20230711	093100	93209475	2995	2995	2995	2995	305
635	20230711	093000	92296000	2995	2995	2995	2995	0
636	20230711	092900	92296000	2995	2995	2995	2995	20
637	20230711	092800	92236100	2990	2990	2990	2990	0
638	20230711	092700	92236100	2990	2990	2990	2990	1
639	20230711	092600	92233110	2980	2980	2980	2980	60
640	20230711	092500	92054310	2980	2980	2980	2980	0
641	20230711	092400	92054310	2980	2980	2980	2980	10
642	20230711	092300	92024510	2980	2985	2990	2980	367
643	20230711	092200	90928510	2985	2985	2985	2985	218
644	20230711	092100	90277780	3000	3000	3000	3000	160
645	20230711	092000	89797780	2975	2975	2975	2975	0
646	20230711	091900	89797780	2975	2975	2975	2975	20
647	20230711	091800	89738280	2975	2975	2975	2975	0
648	20230711	091700	89738280	2975	2965	2980	2965	2140
649	20230711	091600	83370740	2965	2970	2970	2965	150
650	20230711	091500	82925800	2970	2975	2975	2970	100
651	20230711	091400	82628545	2975	2980	2980	2975	1650
652	20230711	091300	77718460	2980	3000	3000	2980	3681
653	20230711	091200	66702175	3015	3015	3015	3015	1
654	20230711	091100	66699160	2995	2995	3015	2995	2968
655	20230711	091000	57798245	2995	3010	3010	2995	37
656	20230711	090900	57687260	3010	3030	3030	2980	1222
657	20230711	090800	54029365	3030	3000	3040	2990	4336
658	20230711	090700	40929620	3000	2995	3000	2990	925
659	20230711	090600	38156300	3000	2975	3000	2975	8080
660	20230711	090500	13957080	2975	2965	2975	2965	1856
661	20230711	090400	8441215	2960	2960	2960	2960	273
662	20230711	090300	7633135	2965	2930	2975	2930	1799
663	20230711	090200	2299800	2925	2925	2925	2925	2
664	20230711	090100	2293950	2930	2930	2930	2930	150
665	20230711	090000	1854450	2925	2925	2925	2925	634