KissMeData/088800/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195000	613714555	2930	2930	2930	2930	1146
3	20230719	194900	613714555	2930	2930	2930	2930	0
4	20230719	194800	613714555	2930	2930	2930	2930	0
5	20230719	194700	613714555	2930	2930	2930	2930	0
6	20230719	194600	613714555	2930	2930	2930	2930	0
7	20230719	194500	613714555	2930	2930	2930	2930	0
8	20230719	194400	613714555	2930	2930	2930	2930	0
9	20230719	194300	613714555	2930	2930	2930	2930	0
10	20230719	194200	613714555	2930	2930	2930	2930	0
11	20230719	194100	613714555	2930	2930	2930	2930	0
12	20230719	194000	613714555	2930	2930	2930	2930	0
13	20230719	193900	613714555	2930	2930	2930	2930	0
14	20230719	193800	613714555	2930	2930	2930	2930	0
15	20230719	193700	613714555	2930	2930	2930	2930	0
16	20230719	193600	613714555	2930	2930	2930	2930	0
17	20230719	193500	613714555	2930	2930	2930	2930	0
18	20230719	193400	613714555	2930	2930	2930	2930	0
19	20230719	193300	613714555	2930	2930	2930	2930	0
20	20230719	193200	613714555	2930	2930	2930	2930	0
21	20230719	193100	613714555	2930	2930	2930	2930	0
22	20230719	193000	613714555	2930	2930	2930	2930	0
23	20230719	192900	613714555	2930	2930	2930	2930	0
24	20230719	192800	613714555	2930	2930	2930	2930	0
25	20230719	192700	613714555	2930	2930	2930	2930	0
26	20230719	192600	613714555	2930	2930	2930	2930	0
27	20230719	192500	613714555	2930	2930	2930	2930	0
28	20230719	192400	613714555	2930	2930	2930	2930	0
29	20230719	192300	613714555	2930	2930	2930	2930	0
30	20230719	192200	613714555	2930	2930	2930	2930	0
31	20230719	192100	613714555	2930	2930	2930	2930	0
32	20230719	192000	613714555	2930	2930	2930	2930	1146
33	20230719	191900	613714555	2930	2930	2930	2930	0
34	20230719	191800	613714555	2930	2930	2930	2930	0
35	20230719	191700	613714555	2930	2930	2930	2930	0
36	20230719	191600	613714555	2930	2930	2930	2930	0
37	20230719	191500	613714555	2930	2930	2930	2930	0
38	20230719	191400	613714555	2930	2930	2930	2930	0
39	20230719	191300	613714555	2930	2930	2930	2930	0
40	20230719	191200	613714555	2930	2930	2930	2930	0
41	20230719	191100	613714555	2930	2930	2930	2930	0
42	20230719	191000	613714555	2930	2930	2930	2930	0
43	20230719	190900	613714555	2930	2930	2930	2930	0
44	20230719	190800	613714555	2930	2930	2930	2930	0
45	20230719	190700	613714555	2930	2930	2930	2930	0
46	20230719	190600	613714555	2930	2930	2930	2930	0
47	20230719	190500	613714555	2930	2930	2930	2930	0
48	20230719	190400	613714555	2930	2930	2930	2930	0
49	20230719	190300	613714555	2930	2930	2930	2930	0
50	20230719	190200	613714555	2930	2930	2930	2930	0
51	20230719	190100	613714555	2930	2930	2930	2930	0
52	20230719	190000	613714555	2930	2930	2930	2930	0
53	20230719	185900	613714555	2930	2930	2930	2930	0
54	20230719	185800	613714555	2930	2930	2930	2930	0
55	20230719	185700	613714555	2930	2930	2930	2930	0
56	20230719	185600	613714555	2930	2930	2930	2930	0
57	20230719	185500	613714555	2930	2930	2930	2930	0
58	20230719	185400	613714555	2930	2930	2930	2930	0
59	20230719	185300	613714555	2930	2930	2930	2930	0
60	20230719	185200	613714555	2930	2930	2930	2930	0
61	20230719	185100	613714555	2930	2930	2930	2930	0
62	20230719	185000	613714555	2930	2930	2930	2930	1146
63	20230719	184900	613714555	2930	2930	2930	2930	0
64	20230719	184800	613714555	2930	2930	2930	2930	0
65	20230719	184700	613714555	2930	2930	2930	2930	0
66	20230719	184600	613714555	2930	2930	2930	2930	0
67	20230719	184500	613714555	2930	2930	2930	2930	0
68	20230719	184400	613714555	2930	2930	2930	2930	0
69	20230719	184300	613714555	2930	2930	2930	2930	0
70	20230719	184200	613714555	2930	2930	2930	2930	0
71	20230719	184100	613714555	2930	2930	2930	2930	0
72	20230719	184000	613714555	2930	2930	2930	2930	0
73	20230719	183900	613714555	2930	2930	2930	2930	0
74	20230719	183800	613714555	2930	2930	2930	2930	0
75	20230719	183700	613714555	2930	2930	2930	2930	0
76	20230719	183600	613714555	2930	2930	2930	2930	0
77	20230719	183500	613714555	2930	2930	2930	2930	0
78	20230719	183400	613714555	2930	2930	2930	2930	0
79	20230719	183300	613714555	2930	2930	2930	2930	0
80	20230719	183200	613714555	2930	2930	2930	2930	0
81	20230719	183100	613714555	2930	2930	2930	2930	0
82	20230719	183000	613714555	2930	2930	2930	2930	0
83	20230719	182900	613714555	2930	2930	2930	2930	0
84	20230719	182800	613714555	2930	2930	2930	2930	0
85	20230719	182700	613714555	2930	2930	2930	2930	0
86	20230719	182600	613714555	2930	2930	2930	2930	0
87	20230719	182500	613714555	2930	2930	2930	2930	0
88	20230719	182400	613714555	2930	2930	2930	2930	0
89	20230719	182300	613714555	2930	2930	2930	2930	0
90	20230719	182200	613714555	2930	2930	2930	2930	0
91	20230719	182100	613714555	2930	2930	2930	2930	0
92	20230719	182000	613714555	2930	2930	2930	2930	1146
93	20230719	181900	613714555	2930	2930	2930	2930	0
94	20230719	181800	613714555	2930	2930	2930	2930	0
95	20230719	181700	613714555	2930	2930	2930	2930	0
96	20230719	181600	613714555	2930	2930	2930	2930	0
97	20230719	181500	613714555	2930	2930	2930	2930	0
98	20230719	181400	613714555	2930	2930	2930	2930	0
99	20230719	181300	613714555	2930	2930	2930	2930	0
100	20230719	181200	613714555	2930	2930	2930	2930	0
101	20230719	181100	613714555	2930	2930	2930	2930	0
102	20230719	181000	613714555	2930	2930	2930	2930	0
103	20230719	180900	613714555	2930	2930	2930	2930	0
104	20230719	180800	613714555	2930	2930	2930	2930	0
105	20230719	180700	613714555	2930	2930	2930	2930	0
106	20230719	180600	613714555	2930	2930	2930	2930	0
107	20230719	180500	613714555	2930	2930	2930	2930	0
108	20230719	180400	613714555	2930	2930	2930	2930	0
109	20230719	180300	613714555	2930	2930	2930	2930	0
110	20230719	180200	613714555	2930	2930	2930	2930	0
111	20230719	180100	613714555	2930	2930	2930	2930	0
112	20230719	180000	613714555	2930	2930	2930	2930	0
113	20230719	175900	613714555	2930	2930	2930	2930	0
114	20230719	175800	613714555	2930	2930	2930	2930	0
115	20230719	175700	613714555	2930	2930	2930	2930	0
116	20230719	175600	613714555	2930	2930	2930	2930	0
117	20230719	175500	613714555	2930	2930	2930	2930	0
118	20230719	175400	613714555	2930	2930	2930	2930	0
119	20230719	175300	613714555	2930	2930	2930	2930	0
120	20230719	175200	613714555	2930	2930	2930	2930	0
121	20230719	175100	613714555	2930	2930	2930	2930	0
122	20230719	175000	613714555	2930	2930	2930	2930	1146
123	20230719	174900	613714555	2930	2930	2930	2930	0
124	20230719	174800	613714555	2930	2930	2930	2930	0
125	20230719	174700	613714555	2930	2930	2930	2930	0
126	20230719	174600	613714555	2930	2930	2930	2930	0
127	20230719	174500	613714555	2930	2930	2930	2930	0
128	20230719	174400	613714555	2930	2930	2930	2930	0
129	20230719	174300	613714555	2930	2930	2930	2930	0
130	20230719	174200	613714555	2930	2930	2930	2930	0
131	20230719	174100	613714555	2930	2930	2930	2930	0
132	20230719	174000	613714555	2930	2930	2930	2930	0
133	20230719	173900	613714555	2930	2930	2930	2930	0
134	20230719	173800	613714555	2930	2930	2930	2930	0
135	20230719	173700	613714555	2930	2930	2930	2930	0
136	20230719	173600	613714555	2930	2930	2930	2930	0
137	20230719	173500	613714555	2930	2930	2930	2930	0
138	20230719	173400	613714555	2930	2930	2930	2930	0
139	20230719	173300	613714555	2930	2930	2930	2930	0
140	20230719	173200	613714555	2930	2930	2930	2930	0
141	20230719	173100	613714555	2930	2930	2930	2930	0
142	20230719	173000	613714555	2930	2930	2930	2930	0
143	20230719	172900	613714555	2930	2930	2930	2930	0
144	20230719	172800	613714555	2930	2930	2930	2930	0
145	20230719	172700	613714555	2930	2930	2930	2930	0
146	20230719	172600	613714555	2930	2930	2930	2930	0
147	20230719	172500	613714555	2930	2930	2930	2930	0
148	20230719	172400	613714555	2930	2930	2930	2930	0
149	20230719	172300	613714555	2930	2930	2930	2930	0
150	20230719	172200	613714555	2930	2930	2930	2930	0
151	20230719	172100	613714555	2930	2930	2930	2930	0
152	20230719	172000	613714555	2930	2930	2930	2930	1146
153	20230719	171900	613714555	2930	2930	2930	2930	0
154	20230719	171800	613714555	2930	2930	2930	2930	0
155	20230719	171700	613714555	2930	2930	2930	2930	0
156	20230719	171600	613714555	2930	2930	2930	2930	0
157	20230719	171500	613714555	2930	2930	2930	2930	0
158	20230719	171400	613714555	2930	2930	2930	2930	0
159	20230719	171300	613714555	2930	2930	2930	2930	0
160	20230719	171200	613714555	2930	2930	2930	2930	0
161	20230719	171100	613714555	2930	2930	2930	2930	0
162	20230719	171000	613714555	2930	2930	2930	2930	0
163	20230719	170900	613714555	2930	2930	2930	2930	0
164	20230719	170800	613714555	2930	2930	2930	2930	0
165	20230719	170700	613714555	2930	2930	2930	2930	0
166	20230719	170600	613714555	2930	2930	2930	2930	0
167	20230719	170500	613714555	2930	2930	2930	2930	0
168	20230719	170400	613714555	2930	2930	2930	2930	0
169	20230719	170300	613714555	2930	2930	2930	2930	0
170	20230719	170200	613714555	2930	2930	2930	2930	0
171	20230719	170100	613714555	2930	2930	2930	2930	0
172	20230719	170000	613714555	2930	2930	2930	2930	0
173	20230719	165900	613714555	2930	2930	2930	2930	0
174	20230719	165800	613714555	2930	2930	2930	2930	0
175	20230719	165700	613714555	2930	2930	2930	2930	0
176	20230719	165600	613714555	2930	2930	2930	2930	0
177	20230719	165500	613714555	2930	2930	2930	2930	0
178	20230719	165400	613714555	2930	2930	2930	2930	0
179	20230719	165300	613714555	2930	2930	2930	2930	0
180	20230719	165200	613714555	2930	2930	2930	2930	0
181	20230719	165100	613714555	2930	2930	2930	2930	0
182	20230719	165000	613714555	2930	2930	2930	2930	1146
183	20230719	164900	613714555	2930	2930	2930	2930	0
184	20230719	164800	613714555	2930	2930	2930	2930	0
185	20230719	164700	613714555	2930	2930	2930	2930	0
186	20230719	164600	613714555	2930	2930	2930	2930	0
187	20230719	164500	613714555	2930	2930	2930	2930	0
188	20230719	164400	613714555	2930	2930	2930	2930	0
189	20230719	164300	613714555	2930	2930	2930	2930	0
190	20230719	164200	613714555	2930	2930	2930	2930	0
191	20230719	164100	613714555	2930	2930	2930	2930	0
192	20230719	164000	613714555	2930	2930	2930	2930	0
193	20230719	163900	613714555	2930	2930	2930	2930	0
194	20230719	163800	613714555	2930	2930	2930	2930	0
195	20230719	163700	613714555	2930	2930	2930	2930	0
196	20230719	163600	613714555	2930	2930	2930	2930	0
197	20230719	163500	613714555	2930	2930	2930	2930	0
198	20230719	163400	613714555	2930	2930	2930	2930	0
199	20230719	163300	613714555	2930	2930	2930	2930	0
200	20230719	163200	613714555	2930	2930	2930	2930	0
201	20230719	163100	613714555	2930	2930	2930	2930	0
202	20230719	163000	613714555	2930	2930	2930	2930	0
203	20230719	162900	613714555	2930	2930	2930	2930	0
204	20230719	162800	613714555	2930	2930	2930	2930	0
205	20230719	162700	613714555	2930	2930	2930	2930	0
206	20230719	162600	613714555	2930	2930	2930	2930	0
207	20230719	162500	613714555	2930	2930	2930	2930	0
208	20230719	162400	613714555	2930	2930	2930	2930	0
209	20230719	162300	613714555	2930	2930	2930	2930	0
210	20230719	162200	613714555	2930	2930	2930	2930	0
211	20230719	162100	613714555	2930	2930	2930	2930	0
212	20230719	162000	613714555	2930	2930	2930	2930	1146
213	20230719	161900	613714555	2930	2930	2930	2930	0
214	20230719	161800	613714555	2930	2930	2930	2930	0
215	20230719	161700	613714555	2930	2930	2930	2930	0
216	20230719	161600	613714555	2930	2930	2930	2930	0
217	20230719	161500	613714555	2930	2930	2930	2930	0
218	20230719	161400	613714555	2930	2930	2930	2930	0
219	20230719	161300	613714555	2930	2930	2930	2930	0
220	20230719	161200	613714555	2930	2930	2930	2930	0
221	20230719	161100	613714555	2930	2930	2930	2930	0
222	20230719	161000	613714555	2930	2930	2930	2930	0
223	20230719	160900	613714555	2930	2930	2930	2930	0
224	20230719	160800	613714555	2930	2930	2930	2930	0
225	20230719	160700	613714555	2930	2930	2930	2930	0
226	20230719	160600	613714555	2930	2930	2930	2930	0
227	20230719	160500	613714555	2930	2930	2930	2930	0
228	20230719	160400	613714555	2930	2930	2930	2930	0
229	20230719	160300	613714555	2930	2930	2930	2930	0
230	20230719	160200	613714555	2930	2930	2930	2930	0
231	20230719	160100	613714555	2930	2930	2930	2930	0
232	20230719	160000	613714555	2930	2930	2930	2930	0
233	20230719	155900	613714555	2930	2930	2930	2930	0
234	20230719	155800	613714555	2930	2930	2930	2930	0
235	20230719	155700	613714555	2930	2930	2930	2930	0
236	20230719	155600	613714555	2930	2930	2930	2930	0
237	20230719	155500	613714555	2930	2930	2930	2930	0
238	20230719	155400	613714555	2930	2930	2930	2930	0
239	20230719	155300	613714555	2930	2930	2930	2930	0
240	20230719	155200	613714555	2930	2930	2930	2930	0
241	20230719	155100	613714555	2930	2930	2930	2930	0
242	20230719	155000	613714555	2930	2930	2930	2930	1146
243	20230719	154900	613714555	2930	2930	2930	2930	0
244	20230719	154800	613714555	2930	2930	2930	2930	0
245	20230719	154700	613714555	2930	2930	2930	2930	0
246	20230719	154600	613714555	2930	2930	2930	2930	0
247	20230719	154500	613714555	2930	2930	2930	2930	0
248	20230719	154400	613714555	2930	2930	2930	2930	0
249	20230719	154300	613714555	2930	2930	2930	2930	0
250	20230719	154200	613714555	2930	2930	2930	2930	0
251	20230719	154100	613714555	2930	2930	2930	2930	0
252	20230719	154000	613714555	2930	2930	2930	2930	0
253	20230719	153900	613714555	2930	2930	2930	2930	0
254	20230719	153800	613714555	2930	2930	2930	2930	0
255	20230719	153700	613714555	2930	2930	2930	2930	0
256	20230719	153600	613714555	2930	2930	2930	2930	0
257	20230719	153500	613714555	2930	2930	2930	2930	0
258	20230719	153400	613714555	2930	2930	2930	2930	0
259	20230719	153300	613714555	2930	2930	2930	2930	0
260	20230719	153200	613714555	2930	2930	2930	2930	0
261	20230719	153100	613714555	2930	2930	2930	2930	0
262	20230719	153000	613714555	2930	2930	2930	2930	1146
263	20230719	152900	610356775	2915	2915	2915	2915	0
264	20230719	152800	610356775	2915	2915	2915	2915	0
265	20230719	152700	610356775	2915	2915	2915	2915	0
266	20230719	152600	610356775	2915	2915	2915	2915	0
267	20230719	152500	610356775	2915	2915	2915	2915	0
268	20230719	152400	610356775	2915	2915	2915	2915	0
269	20230719	152300	610356775	2915	2915	2915	2915	0
270	20230719	152200	610356775	2915	2915	2915	2915	0
271	20230719	152100	610356775	2915	2915	2915	2915	0
272	20230719	152000	610356775	2915	2915	2915	2915	0
273	20230719	151900	610356775	2915	2910	2915	2910	491
274	20230719	151800	608925760	2915	2910	2915	2910	1428
275	20230719	151700	604763500	2905	2910	2910	2905	1280
276	20230719	151600	601038710	2910	2935	2935	2910	530
277	20230719	151500	599495395	2935	2935	2935	2935	0
278	20230719	151400	599495395	2935	2935	2935	2935	5
279	20230719	151300	599480720	2935	2920	2935	2915	50
280	20230719	151200	599334515	2935	2930	2935	2930	198
281	20230719	151100	598754370	2930	2930	2930	2930	7
282	20230719	151000	598733860	2930	2930	2930	2930	200
283	20230719	150900	598147860	2930	2930	2930	2930	0
284	20230719	150800	598147860	2930	2930	2930	2930	1098
285	20230719	150700	594930720	2930	2930	2930	2930	4
286	20230719	150600	594919000	2915	2920	2920	2915	50
287	20230719	150500	594773070	2930	2930	2930	2930	270
288	20230719	150400	593981970	2930	2930	2930	2930	130
289	20230719	150300	593601070	2920	2920	2920	2920	3
290	20230719	150200	593592310	2920	2920	2920	2920	1450
291	20230719	150100	589358310	2920	2920	2920	2920	0
292	20230719	150000	589358310	2920	2920	2920	2920	0
293	20230719	145900	589358310	2920	2920	2920	2920	26
294	20230719	145800	589282390	2930	2930	2930	2930	0
295	20230719	145700	589282390	2930	2930	2930	2930	1
296	20230719	145600	589279460	2930	2930	2930	2930	0
297	20230719	145500	589279460	2930	2930	2930	2930	5
298	20230719	145400	589264810	2930	2930	2930	2930	5
299	20230719	145300	589250160	2930	2910	2930	2910	164
300	20230719	145200	588770720	2910	2920	2920	2910	168
301	20230719	145100	588280755	2930	2930	2930	2930	0
302	20230719	145000	588280755	2930	2930	2930	2930	0
303	20230719	144900	588280755	2930	2930	2930	2930	0
304	20230719	144800	588280755	2930	2920	2930	2920	58
305	20230719	144700	588110845	2920	2920	2920	2920	53
306	20230719	144600	587956085	2905	2910	2910	2905	874
307	20230719	144500	585415785	2910	2920	2920	2910	733
308	20230719	144400	583281565	2920	2920	2920	2920	1
309	20230719	144300	583278645	2920	2920	2920	2920	10
310	20230719	144200	583249445	2915	2915	2915	2915	0
311	20230719	144100	583249445	2915	2920	2925	2915	1723
312	20230719	144000	578224170	2920	2920	2920	2920	31
313	20230719	143900	578133650	2920	2920	2920	2920	0
314	20230719	143800	578133650	2920	2920	2920	2920	0
315	20230719	143700	578133650	2920	2925	2925	2920	66
316	20230719	143600	577940750	2925	2925	2925	2925	200
317	20230719	143500	577355750	2930	2935	2935	2930	613
318	20230719	143400	575559435	2935	2925	2935	2925	197
319	20230719	143300	574981775	2925	2925	2925	2925	0
320	20230719	143200	574981775	2925	2925	2925	2925	5
321	20230719	143100	574967150	2925	2925	2925	2925	11
322	20230719	143000	574934975	2925	2925	2925	2925	7
323	20230719	142900	574914500	2925	2925	2925	2925	3
324	20230719	142800	574905725	2925	2930	2930	2925	86
325	20230719	142700	574654075	2930	2930	2930	2930	0
326	20230719	142600	574654075	2930	2930	2930	2930	0
327	20230719	142500	574654075	2930	2930	2930	2930	0
328	20230719	142400	574654075	2930	2930	2930	2930	0
329	20230719	142300	574654075	2930	2930	2930	2925	134
330	20230719	142200	574261535	2925	2925	2925	2925	24
331	20230719	142100	574191335	2925	2925	2925	2925	150
332	20230719	142000	573752585	2915	2915	2915	2915	0
333	20230719	141900	573752585	2915	2915	2915	2915	73
334	20230719	141800	573539790	2920	2920	2920	2920	0
335	20230719	141700	573539790	2920	2920	2920	2920	1280
336	20230719	141600	569802190	2925	2925	2925	2925	31
337	20230719	141500	569711515	2925	2930	2930	2925	402
338	20230719	141400	568535350	2935	2935	2935	2935	20
339	20230719	141300	568476650	2930	2930	2930	2930	11
340	20230719	141200	568444420	2925	2925	2925	2925	0
341	20230719	141100	568444420	2925	2925	2925	2925	0
342	20230719	141000	568444420	2925	2930	2930	2925	89
343	20230719	140900	568183765	2935	2935	2935	2935	10
344	20230719	140800	568154415	2935	2920	2935	2920	739
345	20230719	140700	565991165	2920	2920	2920	2920	0
346	20230719	140600	565991165	2920	2920	2920	2920	0
347	20230719	140500	565991165	2920	2920	2920	2920	0
348	20230719	140400	565991165	2920	2920	2920	2920	0
349	20230719	140300	565991165	2920	2920	2920	2920	0
350	20230719	140200	565991165	2920	2920	2920	2920	0
351	20230719	140100	565991165	2920	2920	2920	2920	115
352	20230719	140000	565655365	2925	2925	2925	2925	0
353	20230719	135900	565655365	2925	2925	2925	2920	160
354	20230719	135800	565188110	2925	2925	2925	2925	0
355	20230719	135700	565188110	2925	2925	2925	2925	0
356	20230719	135600	565188110	2925	2925	2925	2925	0
357	20230719	135500	565188110	2925	2925	2925	2925	0
358	20230719	135400	565188110	2925	2925	2925	2925	0
359	20230719	135300	565188110	2925	2925	2925	2925	0
360	20230719	135200	565188110	2925	2930	2930	2925	76
361	20230719	135100	564965760	2930	2930	2930	2930	0
362	20230719	135000	564965760	2930	2930	2930	2930	0
363	20230719	134900	564965760	2930	2930	2930	2930	42
364	20230719	134800	564842700	2930	2930	2930	2930	13
365	20230719	134700	564804610	2935	2940	2940	2935	190
366	20230719	134600	564246955	2940	2940	2940	2940	0
367	20230719	134500	564246955	2940	2935	2940	2935	23
368	20230719	134400	564179380	2935	2935	2935	2935	17
369	20230719	134300	564129485	2940	2925	2940	2925	480
370	20230719	134200	562721235	2930	2930	2930	2930	0
371	20230719	134100	562721235	2930	2930	2930	2930	10
372	20230719	134000	562691935	2930	2925	2930	2925	88
373	20230719	133900	562434135	2925	2930	2930	2925	1291
374	20230719	133800	558651840	2930	2925	2930	2925	491
375	20230719	133700	557214090	2925	2925	2925	2925	0
376	20230719	133600	557214090	2925	2925	2925	2925	0
377	20230719	133500	557214090	2925	2925	2925	2925	1814
378	20230719	133400	551908140	2925	2925	2925	2925	66
379	20230719	133300	551715090	2925	2925	2925	2925	0
380	20230719	133200	551715090	2925	2925	2925	2925	117
381	20230719	133100	551372865	2930	2935	2935	2930	3191
382	20230719	133000	542019985	2940	2935	2940	2935	9
383	20230719	132900	541993540	2935	2935	2935	2935	80
384	20230719	132800	541758740	2935	2930	2935	2930	5
385	20230719	132700	541744085	2930	2935	2935	2930	9
386	20230719	132600	541717705	2935	2930	2935	2930	109
387	20230719	132500	541398320	2930	2930	2930	2930	79
388	20230719	132400	541166850	2935	2935	2935	2935	0
389	20230719	132300	541166850	2935	2935	2935	2935	0
390	20230719	132200	541166850	2935	2935	2935	2935	0
391	20230719	132100	541166850	2935	2935	2935	2935	0
392	20230719	132000	541166850	2935	2935	2935	2935	1
393	20230719	131900	541163915	2935	2935	2935	2935	1
394	20230719	131800	541160980	2935	2935	2935	2935	0
395	20230719	131700	541160980	2935	2935	2935	2935	2
396	20230719	131600	541155110	2935	2930	2935	2930	67
397	20230719	131500	540958795	2935	2935	2935	2935	2
398	20230719	131400	540952925	2940	2940	2940	2940	100
399	20230719	131300	540658925	2930	2935	2935	2930	294
400	20230719	131200	539796085	2935	2935	2935	2935	16
401	20230719	131100	539749125	2935	2940	2940	2935	430
402	20230719	131000	538485005	2940	2935	2940	2935	12
403	20230719	130900	538449730	2935	2935	2935	2935	0
404	20230719	130800	538449730	2935	2935	2935	2935	0
405	20230719	130700	538449730	2935	2940	2940	2935	67
406	20230719	130600	538253080	2940	2940	2940	2940	5
407	20230719	130500	538238380	2940	2940	2940	2940	0
408	20230719	130400	538238380	2940	2940	2940	2940	0
409	20230719	130300	538238380	2940	2940	2940	2940	0
410	20230719	130200	538238380	2940	2940	2940	2940	767
411	20230719	130100	535983400	2935	2935	2935	2935	0
412	20230719	130000	535983400	2935	2940	2940	2930	310
413	20230719	125900	535074870	2930	2930	2930	2930	100
414	20230719	125800	534781870	2930	2930	2930	2930	67
415	20230719	125700	534585560	2930	2930	2930	2930	0
416	20230719	125600	534585560	2930	2935	2935	2930	49
417	20230719	125500	534441950	2935	2935	2935	2935	390
418	20230719	125400	533297300	2935	2935	2935	2935	31
419	20230719	125300	533206315	2935	2930	2935	2930	2
420	20230719	125200	533200450	2925	2925	2925	2925	15424
421	20230719	125100	488085250	2925	2925	2925	2925	556
422	20230719	125000	486458950	2920	2920	2920	2920	1
423	20230719	124900	486456030	2920	2920	2920	2920	67
424	20230719	124800	486260390	2925	2925	2925	2925	849
425	20230719	124700	483777065	2930	2930	2930	2930	0
426	20230719	124600	483777065	2930	2930	2930	2930	23
427	20230719	124500	483709675	2930	2935	2935	2930	854
428	20230719	124400	481205685	2940	2945	2945	2940	58
429	20230719	124300	481035140	2945	2945	2945	2945	0
430	20230719	124200	481035140	2945	2945	2945	2945	0
431	20230719	124100	481035140	2945	2945	2945	2945	0
432	20230719	124000	481035140	2945	2940	2945	2940	71
433	20230719	123900	480826380	2945	2945	2945	2945	0
434	20230719	123800	480826380	2945	2945	2945	2945	0
435	20230719	123700	480826380	2945	2945	2945	2945	3
436	20230719	123600	480817545	2945	2945	2945	2945	1
437	20230719	123500	480814600	2935	2935	2935	2935	150
438	20230719	123400	480374350	2935	2935	2935	2935	80
439	20230719	123300	480139550	2930	2935	2935	2930	21
440	20230719	123200	480077985	2930	2930	2930	2930	0
441	20230719	123100	480077985	2930	2945	2945	2930	216
442	20230719	123000	479444950	2935	2935	2945	2930	1315
443	20230719	122900	475588520	2935	2935	2935	2935	0
444	20230719	122800	475588520	2935	2940	2940	2935	1894
445	20230719	122700	470023270	2945	2945	2945	2945	345
446	20230719	122600	469007245	2950	2950	2950	2950	0
447	20230719	122500	469007245	2950	2950	2950	2950	157
448	20230719	122400	468544095	2945	2945	2945	2945	0
449	20230719	122300	468544095	2945	2945	2945	2945	0
450	20230719	122200	468544095	2945	2945	2945	2945	67
451	20230719	122100	468346780	2950	2950	2950	2950	0
452	20230719	122000	468346780	2950	2950	2950	2950	0
453	20230719	121900	468346780	2950	2950	2950	2950	34
454	20230719	121800	468246480	2935	2935	2935	2935	50
455	20230719	121700	468099730	2935	2935	2935	2935	0
456	20230719	121600	468099730	2935	2940	2940	2935	1268
457	20230719	121500	464375100	2940	2950	2950	2940	7
458	20230719	121400	464354510	2950	2950	2950	2950	1
459	20230719	121300	464351560	2940	2950	2950	2940	87
460	20230719	121200	464095580	2950	2950	2950	2950	0
461	20230719	121100	464095580	2950	2950	2950	2950	10
462	20230719	121000	464066080	2945	2950	2950	2945	51
463	20230719	120900	463915680	2935	2935	2935	2935	0
464	20230719	120800	463915680	2935	2935	2935	2935	320
465	20230719	120700	462976480	2935	2935	2935	2935	293
466	20230719	120600	462116525	2935	2935	2935	2935	0
467	20230719	120500	462116525	2935	2935	2935	2935	0
468	20230719	120400	462116525	2935	2940	2940	2935	67
469	20230719	120300	461919850	2940	2940	2940	2940	0
470	20230719	120200	461919850	2940	2940	2940	2940	0
471	20230719	120100	461919850	2940	2940	2940	2940	600
472	20230719	120000	460155850	2950	2950	2950	2950	4
473	20230719	115900	460144050	2950	2950	2950	2950	0
474	20230719	115800	460144050	2950	2950	2950	2950	0
475	20230719	115700	460144050	2950	2950	2950	2950	2
476	20230719	115600	460138150	2950	2945	2950	2945	903
477	20230719	115500	457478810	2945	2945	2945	2945	156
478	20230719	115400	457019390	2950	2950	2950	2950	3
479	20230719	115300	457010540	2950	2950	2950	2950	9
480	20230719	115200	456983990	2955	2955	2955	2955	89
481	20230719	115100	456720995	2945	2945	2945	2945	174
482	20230719	115000	456208565	2945	2940	2945	2940	29
483	20230719	114900	456123260	2940	2940	2940	2940	10
484	20230719	114800	456093860	2945	2945	2945	2945	10
485	20230719	114700	456064410	2940	2940	2940	2940	2
486	20230719	114600	456058530	2940	2940	2940	2940	70
487	20230719	114500	455852730	2945	2945	2945	2945	4
488	20230719	114400	455840950	2940	2940	2940	2940	20
489	20230719	114300	455782150	2940	2940	2940	2940	0
490	20230719	114200	455782150	2940	2940	2940	2940	0
491	20230719	114100	455782150	2940	2940	2940	2940	500
492	20230719	114000	454312150	2945	2945	2945	2945	2
493	20230719	113900	454306260	2945	2945	2945	2945	10
494	20230719	113800	454276810	2945	2945	2945	2945	133
495	20230719	113700	453885125	2945	2945	2945	2945	67
496	20230719	113600	453687810	2950	2950	2950	2950	1573
497	20230719	113500	449047460	2950	2950	2950	2950	70
498	20230719	113400	448840960	2955	2955	2955	2955	1
499	20230719	113300	448838005	2950	2950	2950	2950	39
500	20230719	113200	448722955	2950	2945	2950	2945	948
501	20230719	113100	445931065	2945	2935	2945	2935	1048
502	20230719	113000	442854465	2935	2935	2935	2935	0
503	20230719	112900	442854465	2935	2935	2935	2935	17
504	20230719	112800	442804570	2935	2935	2935	2935	123
505	20230719	112700	442443565	2935	2935	2935	2935	0
506	20230719	112600	442443565	2935	2935	2935	2935	204
507	20230719	112500	441844825	2945	2945	2945	2945	0
508	20230719	112400	441844825	2945	2945	2945	2945	0
509	20230719	112300	441844825	2945	2945	2945	2945	0
510	20230719	112200	441844825	2945	2945	2945	2945	11
511	20230719	112100	441812430	2935	2935	2935	2935	0
512	20230719	112000	441812430	2935	2935	2935	2935	0
513	20230719	111900	441812430	2935	2935	2935	2935	107
514	20230719	111800	441498385	2940	2940	2940	2940	0
515	20230719	111700	441498385	2940	2940	2940	2940	547
516	20230719	111600	439890205	2940	2945	2945	2940	103
517	20230719	111500	439586885	2945	2945	2945	2945	3
518	20230719	111400	439578050	2945	2945	2945	2945	1
519	20230719	111300	439575105	2935	2935	2935	2935	3
520	20230719	111200	439566300	2925	2925	2925	2925	0
521	20230719	111100	439566300	2925	2925	2925	2925	0
522	20230719	111000	439566300	2925	2920	2925	2910	4059
523	20230719	110900	427708210	2920	2920	2920	2920	5
524	20230719	110800	427693610	2925	2935	2935	2920	4190
525	20230719	110700	415446770	2930	2935	2935	2930	7441
526	20230719	110600	393627170	2945	2945	2945	2945	0
527	20230719	110500	393627170	2945	2945	2945	2945	0
528	20230719	110400	393627170	2945	2945	2945	2945	31
529	20230719	110300	393535875	2935	2945	2945	2935	1520
530	20230719	110200	389063955	2950	2950	2950	2945	1865
531	20230719	110100	383562550	2950	2950	2950	2950	67
532	20230719	110000	383364900	2960	2950	2960	2950	41
533	20230719	105900	383243910	2955	2955	2955	2955	116
534	20230719	105800	382901130	2955	2960	2960	2955	24
535	20230719	105700	382830190	2960	2955	2960	2955	20
536	20230719	105600	382771040	2955	2955	2955	2955	1
537	20230719	105500	382768085	2950	2950	2950	2950	1
538	20230719	105400	382765135	2950	2965	2965	2950	4115
539	20230719	105300	370599020	2970	2970	2970	2970	49
540	20230719	105200	370453490	2965	2965	2965	2965	67
541	20230719	105100	370254835	2970	2975	2975	2970	287
542	20230719	105000	369401440	2970	2970	2970	2970	0
543	20230719	104900	369401440	2970	2970	2970	2970	141
544	20230719	104800	368982670	2980	2975	2980	2975	2048
545	20230719	104700	362889865	2975	2975	2975	2975	0
546	20230719	104600	362889865	2975	2975	2975	2975	318
547	20230719	104500	361943815	2980	2990	2990	2980	106
548	20230719	104400	361627875	2975	2985	2985	2975	2000
549	20230719	104300	355672985	2990	2985	2990	2985	336
550	20230719	104200	354669475	2985	2990	2990	2980	2513
551	20230719	104100	347176735	2990	2990	2990	2990	470
552	20230719	104000	345771435	2990	3000	3000	2990	1663
553	20230719	103900	340790840	3005	3005	3005	3005	10
554	20230719	103800	340760790	3005	3015	3020	3005	3108
555	20230719	103700	331391805	3010	2970	3010	2970	15514
556	20230719	103600	284994200	2975	2975	2975	2965	1480
557	20230719	103500	280591300	2970	2970	2970	2970	100
558	20230719	103400	280294300	2965	2965	2965	2965	67
559	20230719	103300	280095645	2965	2965	2965	2965	0
560	20230719	103200	280095645	2965	2965	2965	2965	0
561	20230719	103100	280095645	2965	2970	2970	2965	122
562	20230719	103000	279733805	2970	2975	2975	2970	38
563	20230719	102900	279620765	2975	2960	2975	2960	361
564	20230719	102800	278551290	2970	2970	2970	2970	278
565	20230719	102700	277725630	2960	2960	2960	2960	0
566	20230719	102600	277725630	2960	2960	2960	2960	148
567	20230719	102500	277287550	2960	2975	2975	2960	1675
568	20230719	102400	272318415	2975	2975	2975	2975	199
569	20230719	102300	271726390	2975	2975	2975	2975	1
570	20230719	102200	271723415	2975	2975	2975	2975	74
571	20230719	102100	271503265	2975	2975	2975	2975	200
572	20230719	102000	270908265	2975	2980	2980	2975	60
573	20230719	101900	270729640	2980	2975	2980	2975	1010
574	20230719	101800	267723815	2975	2975	2975	2975	50
575	20230719	101700	267575065	2975	2970	2980	2970	1231
576	20230719	101600	263913455	2975	2975	2975	2975	1208
577	20230719	101500	260319655	2980	2980	2980	2980	2540
578	20230719	101400	252750455	2975	2975	2975	2975	0
579	20230719	101300	252750455	2975	2970	2975	2970	2482
580	20230719	101200	245373880	2965	2965	2965	2965	159
581	20230719	101100	244902445	2960	2965	2965	2960	433
582	20230719	101000	243618800	2960	2960	2960	2960	1
583	20230719	100900	243615840	2960	2960	2960	2960	500
584	20230719	100800	242135840	2960	2965	2965	2960	309
585	20230719	100700	241219680	2965	2960	2965	2960	218
586	20230719	100600	240573915	2960	2960	2960	2960	470
587	20230719	100500	239182715	2965	2965	2965	2965	0
588	20230719	100400	239182715	2965	2965	2965	2965	55
589	20230719	100300	239019640	2965	2965	2965	2965	170
590	20230719	100200	238515590	2970	2970	2970	2970	10
591	20230719	100100	238485890	2970	2970	2970	2970	20
592	20230719	100000	238426490	2965	2955	2965	2955	125
593	20230719	095900	238055875	2955	2955	2955	2955	0
594	20230719	095800	238055875	2955	2955	2955	2955	1
595	20230719	095700	238052920	2955	2955	2955	2955	0
596	20230719	095600	238052920	2955	2960	2960	2955	69
597	20230719	095500	237848875	2960	2970	2970	2960	926
598	20230719	095400	235107220	2960	2960	2960	2960	0
599	20230719	095300	235107220	2960	2965	2965	2960	156
600	20230719	095200	234644810	2965	2950	2965	2950	178
601	20230719	095100	234119635	2950	2950	2950	2950	1143
602	20230719	095000	230747785	2950	2950	2950	2950	880
603	20230719	094900	228151785	2965	2965	2965	2965	2
604	20230719	094800	228145855	2965	2965	2965	2965	1
605	20230719	094700	228142890	2970	2965	2970	2965	849
606	20230719	094600	225624745	2965	2965	2965	2950	1085
607	20230719	094500	222419185	2980	2975	2980	2975	1848
608	20230719	094400	216920815	2975	2970	2980	2965	16353
609	20230719	094300	168352270	2970	2955	2970	2955	1855
610	20230719	094200	162849585	2955	2955	2955	2950	2596
611	20230719	094100	155180905	2950	2940	2950	2940	2939
612	20230719	094000	146510890	2940	2940	2940	2940	4
613	20230719	093900	146499130	2950	2945	2950	2945	70
614	20230719	093800	146292880	2945	2950	2950	2945	16
615	20230719	093700	146245685	2940	2950	2950	2940	33
616	20230719	093600	146148635	2940	2940	2940	2940	1
617	20230719	093500	146145695	2940	2935	2940	2935	526
618	20230719	093400	144600200	2935	2950	2950	2935	1951
619	20230719	093300	138850855	2950	2940	2950	2940	467
620	20230719	093200	137474790	2940	2940	2945	2940	112
621	20230719	093100	137144970	2935	2930	2940	2930	1616
622	20230719	093000	132395400	2935	2920	2935	2920	810
623	20230719	092900	130020505	2920	2920	2920	2920	0
624	20230719	092800	130020505	2920	2915	2920	2915	1546
625	20230719	092700	125509915	2905	2905	2910	2905	1158
626	20230719	092600	122140640	2900	2900	2910	2900	3932
627	20230719	092500	110715900	2895	2900	2900	2895	118
628	20230719	092400	110374230	2900	2900	2900	2900	999
629	20230719	092300	107477130	2900	2905	2905	2900	671
630	20230719	092200	105531170	2900	2900	2900	2900	65
631	20230719	092100	105342670	2905	2905	2905	2905	0
632	20230719	092000	105342670	2905	2905	2905	2905	10
633	20230719	091900	105313620	2900	2910	2910	2900	329
634	20230719	091800	104358915	2900	2900	2900	2890	1051
635	20230719	091700	101319415	2895	2900	2900	2890	2562
636	20230719	091600	93901850	2900	2900	2900	2900	68
637	20230719	091500	93704650	2900	2900	2900	2900	404
638	20230719	091400	92533050	2900	2900	2900	2900	172
639	20230719	091300	92034250	2900	2900	2900	2900	15
640	20230719	091200	91990750	2900	2900	2900	2895	537
641	20230719	091100	90433615	2900	2900	2900	2900	794
642	20230719	091000	88131015	2900	2900	2900	2890	3047
643	20230719	090900	79310325	2900	2915	2915	2895	12626
644	20230719	090800	42681165	2915	2920	2920	2910	2341
645	20230719	090700	35857265	2920	2920	2920	2910	2093
646	20230719	090600	29762125	2910	2920	2920	2910	632
647	20230719	090500	27919475	2915	2930	2930	2915	1647
648	20230719	090400	23104715	2930	2940	2940	2930	407
649	20230719	090300	21911620	2930	2935	2935	2930	64
650	20230719	090200	21723850	2935	2945	2945	2915	3507
651	20230719	090100	11442990	2940	2945	2950	2935	872
652	20230719	090000	8878805	2945	2910	2945	2910	3030