KissMeData/122350/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	200000	417380415	2930	2930	2930	2930	1655
3	20230710	195900	417380415	2930	2930	2930	2930	0
4	20230710	195800	417380415	2930	2930	2930	2930	0
5	20230710	195700	417380415	2930	2930	2930	2930	0
6	20230710	195600	417380415	2930	2930	2930	2930	0
7	20230710	195500	417380415	2930	2930	2930	2930	0
8	20230710	195400	417380415	2930	2930	2930	2930	0
9	20230710	195300	417380415	2930	2930	2930	2930	0
10	20230710	195200	417380415	2930	2930	2930	2930	0
11	20230710	195100	417380415	2930	2930	2930	2930	0
12	20230710	195000	417380415	2930	2930	2930	2930	0
13	20230710	194900	417380415	2930	2930	2930	2930	0
14	20230710	194800	417380415	2930	2930	2930	2930	0
15	20230710	194700	417380415	2930	2930	2930	2930	0
16	20230710	194600	417380415	2930	2930	2930	2930	0
17	20230710	194500	417380415	2930	2930	2930	2930	0
18	20230710	194400	417380415	2930	2930	2930	2930	0
19	20230710	194300	417380415	2930	2930	2930	2930	0
20	20230710	194200	417380415	2930	2930	2930	2930	0
21	20230710	194100	417380415	2930	2930	2930	2930	0
22	20230710	194000	417380415	2930	2930	2930	2930	0
23	20230710	193900	417380415	2930	2930	2930	2930	0
24	20230710	193800	417380415	2930	2930	2930	2930	0
25	20230710	193700	417380415	2930	2930	2930	2930	0
26	20230710	193600	417380415	2930	2930	2930	2930	0
27	20230710	193500	417380415	2930	2930	2930	2930	0
28	20230710	193400	417380415	2930	2930	2930	2930	0
29	20230710	193300	417380415	2930	2930	2930	2930	0
30	20230710	193200	417380415	2930	2930	2930	2930	0
31	20230710	193100	417380415	2930	2930	2930	2930	0
32	20230710	193000	417380415	2930	2930	2930	2930	1655
33	20230710	192900	417380415	2930	2930	2930	2930	0
34	20230710	192800	417380415	2930	2930	2930	2930	0
35	20230710	192700	417380415	2930	2930	2930	2930	0
36	20230710	192600	417380415	2930	2930	2930	2930	0
37	20230710	192500	417380415	2930	2930	2930	2930	0
38	20230710	192400	417380415	2930	2930	2930	2930	0
39	20230710	192300	417380415	2930	2930	2930	2930	0
40	20230710	192200	417380415	2930	2930	2930	2930	0
41	20230710	192100	417380415	2930	2930	2930	2930	0
42	20230710	192000	417380415	2930	2930	2930	2930	0
43	20230710	191900	417380415	2930	2930	2930	2930	0
44	20230710	191800	417380415	2930	2930	2930	2930	0
45	20230710	191700	417380415	2930	2930	2930	2930	0
46	20230710	191600	417380415	2930	2930	2930	2930	0
47	20230710	191500	417380415	2930	2930	2930	2930	0
48	20230710	191400	417380415	2930	2930	2930	2930	0
49	20230710	191300	417380415	2930	2930	2930	2930	0
50	20230710	191200	417380415	2930	2930	2930	2930	0
51	20230710	191100	417380415	2930	2930	2930	2930	0
52	20230710	191000	417380415	2930	2930	2930	2930	0
53	20230710	190900	417380415	2930	2930	2930	2930	0
54	20230710	190800	417380415	2930	2930	2930	2930	0
55	20230710	190700	417380415	2930	2930	2930	2930	0
56	20230710	190600	417380415	2930	2930	2930	2930	0
57	20230710	190500	417380415	2930	2930	2930	2930	0
58	20230710	190400	417380415	2930	2930	2930	2930	0
59	20230710	190300	417380415	2930	2930	2930	2930	0
60	20230710	190200	417380415	2930	2930	2930	2930	0
61	20230710	190100	417380415	2930	2930	2930	2930	0
62	20230710	190000	417380415	2930	2930	2930	2930	1655
63	20230710	185900	417380415	2930	2930	2930	2930	0
64	20230710	185800	417380415	2930	2930	2930	2930	0
65	20230710	185700	417380415	2930	2930	2930	2930	0
66	20230710	185600	417380415	2930	2930	2930	2930	0
67	20230710	185500	417380415	2930	2930	2930	2930	0
68	20230710	185400	417380415	2930	2930	2930	2930	0
69	20230710	185300	417380415	2930	2930	2930	2930	0
70	20230710	185200	417380415	2930	2930	2930	2930	0
71	20230710	185100	417380415	2930	2930	2930	2930	0
72	20230710	185000	417380415	2930	2930	2930	2930	0
73	20230710	184900	417380415	2930	2930	2930	2930	0
74	20230710	184800	417380415	2930	2930	2930	2930	0
75	20230710	184700	417380415	2930	2930	2930	2930	0
76	20230710	184600	417380415	2930	2930	2930	2930	0
77	20230710	184500	417380415	2930	2930	2930	2930	0
78	20230710	184400	417380415	2930	2930	2930	2930	0
79	20230710	184300	417380415	2930	2930	2930	2930	0
80	20230710	184200	417380415	2930	2930	2930	2930	0
81	20230710	184100	417380415	2930	2930	2930	2930	0
82	20230710	184000	417380415	2930	2930	2930	2930	0
83	20230710	183900	417380415	2930	2930	2930	2930	0
84	20230710	183800	417380415	2930	2930	2930	2930	0
85	20230710	183700	417380415	2930	2930	2930	2930	0
86	20230710	183600	417380415	2930	2930	2930	2930	0
87	20230710	183500	417380415	2930	2930	2930	2930	0
88	20230710	183400	417380415	2930	2930	2930	2930	0
89	20230710	183300	417380415	2930	2930	2930	2930	0
90	20230710	183200	417380415	2930	2930	2930	2930	0
91	20230710	183100	417380415	2930	2930	2930	2930	0
92	20230710	183000	417380415	2930	2930	2930	2930	1655
93	20230710	182900	417380415	2930	2930	2930	2930	0
94	20230710	182800	417380415	2930	2930	2930	2930	0
95	20230710	182700	417380415	2930	2930	2930	2930	0
96	20230710	182600	417380415	2930	2930	2930	2930	0
97	20230710	182500	417380415	2930	2930	2930	2930	0
98	20230710	182400	417380415	2930	2930	2930	2930	0
99	20230710	182300	417380415	2930	2930	2930	2930	0
100	20230710	182200	417380415	2930	2930	2930	2930	0
101	20230710	182100	417380415	2930	2930	2930	2930	0
102	20230710	182000	417380415	2930	2930	2930	2930	0
103	20230710	181900	417380415	2930	2930	2930	2930	0
104	20230710	181800	417380415	2930	2930	2930	2930	0
105	20230710	181700	417380415	2930	2930	2930	2930	0
106	20230710	181600	417380415	2930	2930	2930	2930	0
107	20230710	181500	417380415	2930	2930	2930	2930	0
108	20230710	181400	417380415	2930	2930	2930	2930	0
109	20230710	181300	417380415	2930	2930	2930	2930	0
110	20230710	181200	417380415	2930	2930	2930	2930	0
111	20230710	181100	417380415	2930	2930	2930	2930	0
112	20230710	181000	417380415	2930	2930	2930	2930	0
113	20230710	180900	417380415	2930	2930	2930	2930	0
114	20230710	180800	417380415	2930	2930	2930	2930	0
115	20230710	180700	417380415	2930	2930	2930	2930	0
116	20230710	180600	417380415	2930	2930	2930	2930	0
117	20230710	180500	417380415	2930	2930	2930	2930	0
118	20230710	180400	417380415	2930	2930	2930	2930	0
119	20230710	180300	417380415	2930	2930	2930	2930	0
120	20230710	180200	417380415	2930	2930	2930	2930	0
121	20230710	180100	417380415	2930	2930	2930	2930	0
122	20230710	180000	417380415	2930	2930	2930	2930	1655
123	20230710	175900	417380415	2930	2930	2930	2930	0
124	20230710	175800	417380415	2930	2930	2930	2930	0
125	20230710	175700	417380415	2930	2930	2930	2930	0
126	20230710	175600	417380415	2930	2930	2930	2930	0
127	20230710	175500	417380415	2930	2930	2930	2930	0
128	20230710	175400	417380415	2930	2930	2930	2930	0
129	20230710	175300	417380415	2930	2930	2930	2930	0
130	20230710	175200	417380415	2930	2930	2930	2930	0
131	20230710	175100	417380415	2930	2930	2930	2930	0
132	20230710	175000	417380415	2930	2930	2930	2930	0
133	20230710	174900	417380415	2930	2930	2930	2930	0
134	20230710	174800	417380415	2930	2930	2930	2930	0
135	20230710	174700	417380415	2930	2930	2930	2930	0
136	20230710	174600	417380415	2930	2930	2930	2930	0
137	20230710	174500	417380415	2930	2930	2930	2930	0
138	20230710	174400	417380415	2930	2930	2930	2930	0
139	20230710	174300	417380415	2930	2930	2930	2930	0
140	20230710	174200	417380415	2930	2930	2930	2930	0
141	20230710	174100	417380415	2930	2930	2930	2930	0
142	20230710	174000	417380415	2930	2930	2930	2930	0
143	20230710	173900	417380415	2930	2930	2930	2930	0
144	20230710	173800	417380415	2930	2930	2930	2930	0
145	20230710	173700	417380415	2930	2930	2930	2930	0
146	20230710	173600	417380415	2930	2930	2930	2930	0
147	20230710	173500	417380415	2930	2930	2930	2930	0
148	20230710	173400	417380415	2930	2930	2930	2930	0
149	20230710	173300	417380415	2930	2930	2930	2930	0
150	20230710	173200	417380415	2930	2930	2930	2930	0
151	20230710	173100	417380415	2930	2930	2930	2930	0
152	20230710	173000	417380415	2930	2930	2930	2930	1655
153	20230710	172900	417380415	2930	2930	2930	2930	0
154	20230710	172800	417380415	2930	2930	2930	2930	0
155	20230710	172700	417380415	2930	2930	2930	2930	0
156	20230710	172600	417380415	2930	2930	2930	2930	0
157	20230710	172500	417380415	2930	2930	2930	2930	0
158	20230710	172400	417380415	2930	2930	2930	2930	0
159	20230710	172300	417380415	2930	2930	2930	2930	0
160	20230710	172200	417380415	2930	2930	2930	2930	0
161	20230710	172100	417380415	2930	2930	2930	2930	0
162	20230710	172000	417380415	2930	2930	2930	2930	0
163	20230710	171900	417380415	2930	2930	2930	2930	0
164	20230710	171800	417380415	2930	2930	2930	2930	0
165	20230710	171700	417380415	2930	2930	2930	2930	0
166	20230710	171600	417380415	2930	2930	2930	2930	0
167	20230710	171500	417380415	2930	2930	2930	2930	0
168	20230710	171400	417380415	2930	2930	2930	2930	0
169	20230710	171300	417380415	2930	2930	2930	2930	0
170	20230710	171200	417380415	2930	2930	2930	2930	0
171	20230710	171100	417380415	2930	2930	2930	2930	0
172	20230710	171000	417380415	2930	2930	2930	2930	0
173	20230710	170900	417380415	2930	2930	2930	2930	0
174	20230710	170800	417380415	2930	2930	2930	2930	0
175	20230710	170700	417380415	2930	2930	2930	2930	0
176	20230710	170600	417380415	2930	2930	2930	2930	0
177	20230710	170500	417380415	2930	2930	2930	2930	0
178	20230710	170400	417380415	2930	2930	2930	2930	0
179	20230710	170300	417380415	2930	2930	2930	2930	0
180	20230710	170200	417380415	2930	2930	2930	2930	0
181	20230710	170100	417380415	2930	2930	2930	2930	0
182	20230710	170000	417380415	2930	2930	2930	2930	1655
183	20230710	165900	417380415	2930	2930	2930	2930	0
184	20230710	165800	417380415	2930	2930	2930	2930	0
185	20230710	165700	417380415	2930	2930	2930	2930	0
186	20230710	165600	417380415	2930	2930	2930	2930	0
187	20230710	165500	417380415	2930	2930	2930	2930	0
188	20230710	165400	417380415	2930	2930	2930	2930	0
189	20230710	165300	417380415	2930	2930	2930	2930	0
190	20230710	165200	417380415	2930	2930	2930	2930	0
191	20230710	165100	417380415	2930	2930	2930	2930	0
192	20230710	165000	417380415	2930	2930	2930	2930	0
193	20230710	164900	417380415	2930	2930	2930	2930	0
194	20230710	164800	417380415	2930	2930	2930	2930	0
195	20230710	164700	417380415	2930	2930	2930	2930	0
196	20230710	164600	417380415	2930	2930	2930	2930	0
197	20230710	164500	417380415	2930	2930	2930	2930	0
198	20230710	164400	417380415	2930	2930	2930	2930	0
199	20230710	164300	417380415	2930	2930	2930	2930	0
200	20230710	164200	417380415	2930	2930	2930	2930	0
201	20230710	164100	417380415	2930	2930	2930	2930	0
202	20230710	164000	417380415	2930	2930	2930	2930	0
203	20230710	163900	417380415	2930	2930	2930	2930	0
204	20230710	163800	417380415	2930	2930	2930	2930	0
205	20230710	163700	417380415	2930	2930	2930	2930	0
206	20230710	163600	417380415	2930	2930	2930	2930	0
207	20230710	163500	417380415	2930	2930	2930	2930	0
208	20230710	163400	417380415	2930	2930	2930	2930	0
209	20230710	163300	417380415	2930	2930	2930	2930	0
210	20230710	163200	417380415	2930	2930	2930	2930	0
211	20230710	163100	417380415	2930	2930	2930	2930	0
212	20230710	163000	417380415	2930	2930	2930	2930	1655
213	20230710	162900	417380415	2930	2930	2930	2930	0
214	20230710	162800	417380415	2930	2930	2930	2930	0
215	20230710	162700	417380415	2930	2930	2930	2930	0
216	20230710	162600	417380415	2930	2930	2930	2930	0
217	20230710	162500	417380415	2930	2930	2930	2930	0
218	20230710	162400	417380415	2930	2930	2930	2930	0
219	20230710	162300	417380415	2930	2930	2930	2930	0
220	20230710	162200	417380415	2930	2930	2930	2930	0
221	20230710	162100	417380415	2930	2930	2930	2930	0
222	20230710	162000	417380415	2930	2930	2930	2930	0
223	20230710	161900	417380415	2930	2930	2930	2930	0
224	20230710	161800	417380415	2930	2930	2930	2930	0
225	20230710	161700	417380415	2930	2930	2930	2930	0
226	20230710	161600	417380415	2930	2930	2930	2930	0
227	20230710	161500	417380415	2930	2930	2930	2930	0
228	20230710	161400	417380415	2930	2930	2930	2930	0
229	20230710	161300	417380415	2930	2930	2930	2930	0
230	20230710	161200	417380415	2930	2930	2930	2930	0
231	20230710	161100	417380415	2930	2930	2930	2930	0
232	20230710	161000	417380415	2930	2930	2930	2930	0
233	20230710	160900	417380415	2930	2930	2930	2930	0
234	20230710	160800	417380415	2930	2930	2930	2930	0
235	20230710	160700	417380415	2930	2930	2930	2930	0
236	20230710	160600	417380415	2930	2930	2930	2930	0
237	20230710	160500	417380415	2930	2930	2930	2930	0
238	20230710	160400	417380415	2930	2930	2930	2930	0
239	20230710	160300	417380415	2930	2930	2930	2930	0
240	20230710	160200	417380415	2930	2930	2930	2930	0
241	20230710	160100	417380415	2930	2930	2930	2930	0
242	20230710	160000	417380415	2930	2930	2930	2930	1655
243	20230710	155900	417380415	2930	2930	2930	2930	0
244	20230710	155800	417380415	2930	2930	2930	2930	0
245	20230710	155700	417380415	2930	2930	2930	2930	0
246	20230710	155600	417380415	2930	2930	2930	2930	0
247	20230710	155500	417380415	2930	2930	2930	2930	0
248	20230710	155400	417380415	2930	2930	2930	2930	0
249	20230710	155300	417380415	2930	2930	2930	2930	0
250	20230710	155200	417380415	2930	2930	2930	2930	0
251	20230710	155100	417380415	2930	2930	2930	2930	0
252	20230710	155000	417380415	2930	2930	2930	2930	0
253	20230710	154900	417380415	2930	2930	2930	2930	0
254	20230710	154800	417380415	2930	2930	2930	2930	0
255	20230710	154700	417380415	2930	2930	2930	2930	0
256	20230710	154600	417380415	2930	2930	2930	2930	0
257	20230710	154500	417380415	2930	2930	2930	2930	0
258	20230710	154400	417380415	2930	2930	2930	2930	0
259	20230710	154300	417380415	2930	2930	2930	2930	0
260	20230710	154200	417380415	2930	2930	2930	2930	0
261	20230710	154100	417380415	2930	2930	2930	2930	0
262	20230710	154000	417380415	2930	2930	2930	2930	0
263	20230710	153900	417380415	2930	2930	2930	2930	0
264	20230710	153800	417380415	2930	2930	2930	2930	0
265	20230710	153700	417380415	2930	2930	2930	2930	0
266	20230710	153600	417380415	2930	2930	2930	2930	0
267	20230710	153500	417380415	2930	2930	2930	2930	0
268	20230710	153400	417380415	2930	2930	2930	2930	0
269	20230710	153300	417380415	2930	2930	2930	2930	0
270	20230710	153200	417380415	2930	2930	2930	2930	0
271	20230710	153100	417380415	2930	2930	2930	2930	0
272	20230710	153000	417380415	2930	2930	2930	2930	3310
273	20230710	152900	412531265	2935	2935	2935	2935	0
274	20230710	152800	412531265	2935	2935	2935	2935	0
275	20230710	152700	412531265	2935	2935	2935	2935	0
276	20230710	152600	412531265	2935	2935	2935	2935	0
277	20230710	152500	412531265	2935	2935	2935	2935	0
278	20230710	152400	412531265	2935	2935	2935	2935	0
279	20230710	152300	412531265	2935	2935	2935	2935	0
280	20230710	152200	412531265	2935	2935	2935	2935	0
281	20230710	152100	412531265	2935	2935	2935	2935	0
282	20230710	152000	412531265	2935	2935	2935	2935	0
283	20230710	151900	412531265	2935	2935	2935	2935	1
284	20230710	151800	412528330	2925	2930	2930	2925	1634
285	20230710	151700	407748730	2935	2935	2935	2935	1
286	20230710	151600	407745795	2925	2925	2925	2925	0
287	20230710	151500	407745795	2925	2925	2925	2925	140
288	20230710	151400	407336295	2925	2930	2930	2925	1569
289	20230710	151300	402746920	2935	2935	2935	2935	506
290	20230710	151200	401261810	2935	2935	2935	2935	0
291	20230710	151100	401261810	2935	2935	2935	2935	510
292	20230710	151000	399764960	2930	2940	2940	2930	12
293	20230710	150900	399729790	2930	2930	2930	2930	500
294	20230710	150800	398264790	2930	2930	2930	2930	3000
295	20230710	150700	389474790	2930	2935	2935	2930	468
296	20230710	150600	388102710	2935	2935	2935	2935	47
297	20230710	150500	387964765	2935	2935	2935	2935	100
298	20230710	150400	387671265	2935	2935	2935	2935	1183
299	20230710	150300	384199160	2945	2945	2945	2945	0
300	20230710	150200	384199160	2945	2945	2945	2945	5005
301	20230710	150100	369459435	2950	2950	2950	2950	0
302	20230710	150000	369459435	2950	2950	2950	2950	0
303	20230710	145900	369459435	2950	2950	2950	2950	0
304	20230710	145800	369459435	2950	2950	2950	2950	3
305	20230710	145700	369450585	2930	2930	2930	2930	0
306	20230710	145600	369450585	2930	2930	2930	2930	1200
307	20230710	145500	365934585	2940	2940	2940	2940	0
308	20230710	145400	365934585	2940	2940	2940	2940	0
309	20230710	145300	365934585	2940	2940	2940	2940	0
310	20230710	145200	365934585	2940	2940	2940	2940	214
311	20230710	145100	365305425	2940	2940	2940	2940	0
312	20230710	145000	365305425	2940	2940	2940	2940	86
313	20230710	144900	365052585	2935	2940	2940	2935	1014
314	20230710	144800	362076425	2945	2945	2945	2945	2
315	20230710	144700	362070535	2945	2945	2945	2945	0
316	20230710	144600	362070535	2945	2945	2945	2945	38
317	20230710	144500	361958625	2945	2945	2945	2945	0
318	20230710	144400	361958625	2945	2945	2945	2945	0
319	20230710	144300	361958625	2945	2945	2945	2945	24
320	20230710	144200	361887945	2940	2940	2940	2940	0
321	20230710	144100	361887945	2940	2940	2940	2940	0
322	20230710	144000	361887945	2940	2940	2940	2940	0
323	20230710	143900	361887945	2940	2940	2940	2940	1684
324	20230710	143800	356936985	2940	2940	2940	2940	17
325	20230710	143700	356887005	2950	2950	2950	2950	0
326	20230710	143600	356887005	2950	2950	2950	2950	0
327	20230710	143500	356887005	2950	2940	2950	2940	2935
328	20230710	143400	348229655	2940	2940	2940	2940	10
329	20230710	143300	348200255	2940	2940	2940	2940	100
330	20230710	143200	347906255	2940	2940	2940	2940	0
331	20230710	143100	347906255	2940	2940	2940	2940	21
332	20230710	143000	347844515	2950	2950	2950	2950	13
333	20230710	142900	347806165	2950	2950	2950	2950	160
334	20230710	142800	347334165	2950	2950	2950	2950	410
335	20230710	142700	346124665	2950	2950	2950	2950	0
336	20230710	142600	346124665	2950	2950	2950	2950	0
337	20230710	142500	346124665	2950	2950	2950	2950	0
338	20230710	142400	346124665	2950	2940	2950	2930	115
339	20230710	142300	345786695	2960	2960	2960	2960	0
340	20230710	142200	345786695	2960	2960	2960	2960	0
341	20230710	142100	345786695	2960	2960	2960	2960	0
342	20230710	142000	345786695	2960	2960	2960	2960	0
343	20230710	141900	345786695	2960	2960	2960	2960	0
344	20230710	141800	345786695	2960	2945	2960	2945	2018
345	20230710	141700	339834800	2960	2960	2960	2960	0
346	20230710	141600	339834800	2960	2960	2960	2960	0
347	20230710	141500	339834800	2960	2960	2960	2960	16
348	20230710	141400	339787440	2925	2925	2925	2925	0
349	20230710	141300	339787440	2925	2955	2955	2925	10000
350	20230710	141200	310398265	2960	2960	2960	2960	0
351	20230710	141100	310398265	2960	2960	2960	2960	60
352	20230710	141000	310220665	2960	2960	2960	2960	0
353	20230710	140900	310220665	2960	2960	2960	2960	0
354	20230710	140800	310220665	2960	2960	2960	2960	2
355	20230710	140700	310214745	2960	2955	2960	2955	63
356	20230710	140600	310028500	2960	2960	2960	2960	5
357	20230710	140500	310013700	2960	2960	2960	2960	0
358	20230710	140400	310013700	2960	2960	2960	2960	154
359	20230710	140300	309557860	2960	2960	2960	2960	0
360	20230710	140200	309557860	2960	2960	2960	2960	0
361	20230710	140100	309557860	2960	2965	2965	2960	51
362	20230710	140000	309406895	2960	2960	2960	2960	0
363	20230710	135900	309406895	2960	2960	2960	2960	0
364	20230710	135800	309406895	2960	2960	2960	2960	0
365	20230710	135700	309406895	2960	2960	2960	2960	0
366	20230710	135600	309406895	2960	2960	2960	2960	0
367	20230710	135500	309406895	2960	2960	2960	2960	67
368	20230710	135400	309208575	2960	2960	2960	2960	0
369	20230710	135300	309208575	2960	2960	2960	2960	0
370	20230710	135200	309208575	2960	2960	2960	2960	0
371	20230710	135100	309208575	2960	2960	2960	2960	5
372	20230710	135000	309193775	2960	2960	2960	2960	0
373	20230710	134900	309193775	2960	2970	2970	2960	796
374	20230710	134800	306834655	2970	2970	2970	2970	2
375	20230710	134700	306828715	2970	2970	2970	2970	0
376	20230710	134600	306828715	2970	2970	2970	2970	0
377	20230710	134500	306828715	2970	2970	2970	2970	14
378	20230710	134400	306787135	2970	2970	2970	2970	0
379	20230710	134300	306787135	2970	2960	2970	2960	152
380	20230710	134200	306337205	2960	2960	2960	2960	0
381	20230710	134100	306337205	2960	2960	2960	2960	0
382	20230710	134000	306337205	2960	2960	2960	2960	20
383	20230710	133900	306278005	2970	2970	2970	2970	1
384	20230710	133800	306275035	2965	2965	2965	2965	50
385	20230710	133700	306126785	2970	2965	2970	2965	962
386	20230710	133600	303274350	2965	2960	2965	2960	502
387	20230710	133500	301785930	2960	2960	2960	2960	2146
388	20230710	133400	295433770	2960	2960	2960	2960	0
389	20230710	133300	295433770	2960	2960	2960	2960	0
390	20230710	133200	295433770	2960	2960	2960	2960	1586
391	20230710	133100	290739210	2960	2960	2960	2960	0
392	20230710	133000	290739210	2960	2955	2960	2955	4
393	20230710	132900	290727380	2955	2955	2955	2955	0
394	20230710	132800	290727380	2955	2955	2955	2955	0
395	20230710	132700	290727380	2955	2955	2955	2955	0
396	20230710	132600	290727380	2955	2955	2955	2955	0
397	20230710	132500	290727380	2955	2955	2955	2955	0
398	20230710	132400	290727380	2955	2955	2955	2955	0
399	20230710	132300	290727380	2955	2955	2955	2955	0
400	20230710	132200	290727380	2955	2955	2955	2955	0
401	20230710	132100	290727380	2955	2955	2955	2955	0
402	20230710	132000	290727380	2955	2955	2955	2955	0
403	20230710	131900	290727380	2955	2955	2955	2955	0
404	20230710	131800	290727380	2955	2955	2955	2955	0
405	20230710	131700	290727380	2955	2955	2955	2955	1
406	20230710	131600	290724425	2960	2960	2960	2960	1093
407	20230710	131500	287489145	2960	2960	2960	2960	0
408	20230710	131400	287489145	2960	2960	2960	2960	0
409	20230710	131300	287489145	2960	2955	2960	2955	2002
410	20230710	131200	281563920	2955	2955	2955	2955	0
411	20230710	131100	281563920	2955	2955	2955	2955	2
412	20230710	131000	281558010	2955	2955	2955	2955	0
413	20230710	130900	281558010	2955	2945	2955	2945	11
414	20230710	130800	281525515	2945	2945	2945	2945	0
415	20230710	130700	281525515	2945	2950	2950	2945	3
416	20230710	130600	281516675	2960	2960	2960	2960	2
417	20230710	130500	281510755	2960	2950	2960	2950	571
418	20230710	130400	279822925	2950	2950	2950	2950	41
419	20230710	130300	279701975	2950	2950	2950	2950	68
420	20230710	130200	279501375	2950	2950	2950	2950	1000
421	20230710	130100	276551375	2950	2950	2950	2950	0
422	20230710	130000	276551375	2950	2950	2950	2950	1
423	20230710	125900	276548425	2950	2950	2950	2950	0
424	20230710	125800	276548425	2950	2950	2950	2950	10
425	20230710	125700	276518925	2945	2945	2945	2945	16
426	20230710	125600	276471805	2945	2945	2945	2945	0
427	20230710	125500	276471805	2945	2945	2945	2945	0
428	20230710	125400	276471805	2945	2945	2945	2945	321
429	20230710	125300	275526460	2940	2940	2940	2940	0
430	20230710	125200	275526460	2940	2950	2950	2940	100
431	20230710	125100	275232355	2955	2955	2955	2955	0
432	20230710	125000	275232355	2955	2955	2955	2955	0
433	20230710	124900	275232355	2955	2955	2955	2955	0
434	20230710	124800	275232355	2955	2955	2955	2955	2
435	20230710	124700	275226445	2950	2950	2950	2950	0
436	20230710	124600	275226445	2950	2950	2950	2950	0
437	20230710	124500	275226445	2950	2950	2950	2950	1
438	20230710	124400	275223495	2950	2950	2950	2950	1015
439	20230710	124300	272229245	2955	2955	2955	2955	0
440	20230710	124200	272229245	2955	2955	2955	2955	0
441	20230710	124100	272229245	2955	2950	2955	2950	131
442	20230710	124000	271842730	2950	2950	2950	2950	1
443	20230710	123900	271839780	2940	2940	2940	2940	2
444	20230710	123800	271833900	2940	2940	2940	2940	10
445	20230710	123700	271804500	2945	2945	2945	2945	0
446	20230710	123600	271804500	2945	2945	2945	2945	2
447	20230710	123500	271798610	2940	2940	2940	2940	1
448	20230710	123400	271795670	2940	2950	2950	2940	1444
449	20230710	123300	267548090	2950	2950	2950	2950	300
450	20230710	123200	266663090	2950	2950	2950	2950	0
451	20230710	123100	266663090	2950	2950	2950	2950	0
452	20230710	123000	266663090	2950	2950	2950	2940	713
453	20230710	122900	264566610	2950	2950	2950	2950	27
454	20230710	122800	264486960	2950	2950	2950	2950	34
455	20230710	122700	264386660	2940	2940	2940	2940	0
456	20230710	122600	264386660	2940	2940	2940	2940	0
457	20230710	122500	264386660	2940	2940	2940	2940	0
458	20230710	122400	264386660	2940	2940	2940	2940	600
459	20230710	122300	262622660	2940	2950	2950	2930	601
460	20230710	122200	260858715	2955	2955	2955	2955	0
461	20230710	122100	260858715	2955	2955	2955	2955	100
462	20230710	122000	260563215	2955	2955	2955	2955	1
463	20230710	121900	260560260	2950	2950	2950	2950	89
464	20230710	121800	260297710	2950	2950	2950	2950	0
465	20230710	121700	260297710	2950	2950	2950	2950	0
466	20230710	121600	260297710	2950	2950	2950	2950	6
467	20230710	121500	260280010	2950	2950	2950	2950	5
468	20230710	121400	260265260	2950	2950	2950	2950	0
469	20230710	121300	260265260	2950	2950	2950	2950	0
470	20230710	121200	260265260	2950	2950	2950	2950	0
471	20230710	121100	260265260	2950	2950	2950	2950	0
472	20230710	121000	260265260	2950	2950	2950	2950	100
473	20230710	120900	259970260	2950	2950	2950	2950	109
474	20230710	120800	259648710	2950	2950	2950	2950	4
475	20230710	120700	259636910	2950	2950	2950	2950	0
476	20230710	120600	259636910	2950	2950	2950	2950	0
477	20230710	120500	259636910	2950	2950	2950	2950	10
478	20230710	120400	259607410	2955	2955	2955	2955	1
479	20230710	120300	259604455	2955	2950	2955	2950	2
480	20230710	120200	259598550	2950	2950	2950	2950	40
481	20230710	120100	259480550	2950	2955	2955	2930	1305
482	20230710	120000	255651055	2955	2955	2955	2955	10
483	20230710	115900	255621505	2960	2960	2960	2960	0
484	20230710	115800	255621505	2960	2960	2960	2960	0
485	20230710	115700	255621505	2960	2960	2960	2960	0
486	20230710	115600	255621505	2960	2960	2960	2960	0
487	20230710	115500	255621505	2960	2960	2960	2960	0
488	20230710	115400	255621505	2960	2960	2960	2960	0
489	20230710	115300	255621505	2960	2960	2960	2960	0
490	20230710	115200	255621505	2960	2955	2960	2955	394
491	20230710	115100	254455765	2955	2955	2955	2955	0
492	20230710	115000	254455765	2955	2955	2955	2955	0
493	20230710	114900	254455765	2955	2955	2955	2955	0
494	20230710	114800	254455765	2955	2955	2955	2955	0
495	20230710	114700	254455765	2955	2955	2955	2955	0
496	20230710	114600	254455765	2955	2955	2955	2955	0
497	20230710	114500	254455765	2955	2960	2960	2955	209
498	20230710	114400	253838050	2960	2960	2960	2960	0
499	20230710	114300	253838050	2960	2960	2960	2960	2
500	20230710	114200	253832130	2955	2955	2955	2955	307
501	20230710	114100	252924945	2955	2955	2955	2955	12
502	20230710	114000	252889485	2950	2940	2950	2940	1219
503	20230710	113900	249305325	2945	2945	2945	2925	1209
504	20230710	113800	245764350	2945	2945	2945	2945	0
505	20230710	113700	245764350	2945	2945	2945	2945	1
506	20230710	113600	245761405	2945	2940	2945	2940	1200
507	20230710	113500	242230405	2950	2950	2950	2950	4
508	20230710	113400	242218605	2950	2950	2950	2950	0
509	20230710	113300	242218605	2950	2950	2950	2950	0
510	20230710	113200	242218605	2950	2950	2950	2950	0
511	20230710	113100	242218605	2950	2950	2950	2950	44
512	20230710	113000	242088805	2950	2950	2950	2950	0
513	20230710	112900	242088805	2950	2950	2950	2950	0
514	20230710	112800	242088805	2950	2950	2950	2950	101
515	20230710	112700	241790855	2940	2940	2940	2940	0
516	20230710	112600	241790855	2940	2940	2940	2940	148
517	20230710	112500	241355735	2940	2940	2940	2940	0
518	20230710	112400	241355735	2940	2940	2940	2940	0
519	20230710	112300	241355735	2940	2940	2940	2940	27
520	20230710	112200	241276355	2950	2950	2950	2950	27
521	20230710	112100	241196705	2955	2955	2955	2955	0
522	20230710	112000	241196705	2955	2955	2955	2955	140
523	20230710	111900	240783005	2955	2955	2955	2955	1
524	20230710	111800	240780050	2955	2955	2955	2955	0
525	20230710	111700	240780050	2955	2955	2955	2955	6
526	20230710	111600	240762320	2960	2960	2960	2960	0
527	20230710	111500	240762320	2960	2960	2960	2960	0
528	20230710	111400	240762320	2960	2960	2960	2960	1
529	20230710	111300	240759360	2955	2955	2955	2955	14
530	20230710	111200	240717990	2955	2955	2955	2955	1
531	20230710	111100	240715035	2955	2955	2955	2955	0
532	20230710	111000	240715035	2955	2955	2955	2955	50
533	20230710	110900	240567285	2955	2955	2955	2955	1
534	20230710	110800	240564330	2940	2940	2940	2940	75
535	20230710	110700	240343830	2960	2960	2960	2960	0
536	20230710	110600	240343830	2960	2960	2960	2960	0
537	20230710	110500	240343830	2960	2960	2960	2960	0
538	20230710	110400	240343830	2960	2940	2960	2940	11
539	20230710	110300	240311395	2960	2960	2960	2960	2
540	20230710	110200	240305475	2960	2960	2960	2960	0
541	20230710	110100	240305475	2960	2960	2960	2960	0
542	20230710	110000	240305475	2960	2940	2960	2940	2
543	20230710	105900	240299575	2965	2965	2965	2965	0
544	20230710	105800	240299575	2965	2965	2965	2965	0
545	20230710	105700	240299575	2965	2965	2965	2965	1
546	20230710	105600	240296610	2965	2965	2965	2965	1
547	20230710	105500	240293645	2965	2965	2965	2965	0
548	20230710	105400	240293645	2965	2965	2965	2965	77
549	20230710	105300	240065340	2965	2965	2965	2965	165
550	20230710	105200	239576115	2970	2970	2970	2970	0
551	20230710	105100	239576115	2970	2945	2970	2945	5000
552	20230710	105000	224774310	2935	2935	2935	2935	0
553	20230710	104900	224774310	2935	2935	2935	2935	1613
554	20230710	104800	220040155	2935	2940	2940	2935	1940
555	20230710	104700	214336560	2940	2940	2940	2940	0
556	20230710	104600	214336560	2940	2940	2940	2940	0
557	20230710	104500	214336560	2940	2940	2940	2940	627
558	20230710	104400	212493180	2945	2945	2945	2945	0
559	20230710	104300	212493180	2945	2945	2945	2945	756
560	20230710	104200	210266760	2950	2950	2950	2950	0
561	20230710	104100	210266760	2950	2950	2950	2950	87
562	20230710	104000	210010110	2950	2950	2950	2950	0
563	20230710	103900	210010110	2950	2950	2950	2950	649
564	20230710	103800	208095560	2955	2955	2955	2955	0
565	20230710	103700	208095560	2955	2960	2960	2955	401
566	20230710	103600	206910600	2960	2960	2960	2960	501
567	20230710	103500	205427640	2960	2960	2960	2960	1
568	20230710	103400	205424680	2955	2955	2955	2955	50
569	20230710	103300	205276930	2960	2960	2960	2960	0
570	20230710	103200	205276930	2960	2960	2960	2960	0
571	20230710	103100	205276930	2960	2960	2960	2960	0
572	20230710	103000	205276930	2960	2960	2960	2960	0
573	20230710	102900	205276930	2960	2960	2960	2960	0
574	20230710	102800	205276930	2960	2960	2960	2960	2
575	20230710	102700	205271010	2960	2960	2960	2960	0
576	20230710	102600	205271010	2960	2960	2960	2960	0
577	20230710	102500	205271010	2960	2960	2960	2960	0
578	20230710	102400	205271010	2960	2960	2960	2960	0
579	20230710	102300	205271010	2960	2960	2960	2960	700
580	20230710	102200	203199010	2960	2960	2960	2960	0
581	20230710	102100	203199010	2960	2960	2960	2960	0
582	20230710	102000	203199010	2960	2960	2960	2960	0
583	20230710	101900	203199010	2960	2960	2960	2960	1300
584	20230710	101800	199351010	2955	2955	2955	2955	1969
585	20230710	101700	193532615	2955	2955	2955	2955	45
586	20230710	101600	193399640	2965	2965	2965	2965	1
587	20230710	101500	193396675	2955	2955	2955	2955	0
588	20230710	101400	193396675	2955	2960	2960	2955	2000
589	20230710	101300	187486360	2960	2960	2960	2960	20
590	20230710	101200	187427160	2970	2970	2970	2970	1
591	20230710	101100	187424190	2970	2970	2970	2970	1
592	20230710	101000	187421220	2970	2970	2970	2970	0
593	20230710	100900	187421220	2970	2965	2970	2960	1731
594	20230710	100800	182288950	2965	2965	2965	2965	19
595	20230710	100700	182232615	2960	2965	2965	2960	76
596	20230710	100600	182007650	2955	2955	2955	2955	654
597	20230710	100500	180075080	2970	2970	2970	2970	0
598	20230710	100400	180075080	2970	2970	2970	2970	47
599	20230710	100300	179935490	2970	2970	2970	2970	100
600	20230710	100200	179638490	2970	2970	2970	2970	100
601	20230710	100100	179341490	2970	2970	2970	2970	6
602	20230710	100000	179323670	2970	2970	2970	2970	301
603	20230710	095900	178429700	2970	2970	2970	2970	123
604	20230710	095800	178064390	2970	2970	2970	2970	1288
605	20230710	095700	174239030	2970	2970	2970	2970	42
606	20230710	095600	174114290	2970	2960	2970	2960	1745
607	20230710	095500	168945425	2950	2950	2950	2950	2837
608	20230710	095400	160576275	2960	2960	2960	2960	1
609	20230710	095300	160573315	2950	2950	2950	2950	0
610	20230710	095200	160573315	2950	2950	2950	2950	1000
611	20230710	095100	157623315	2950	2960	2960	2950	1020
612	20230710	095000	154614115	2960	2960	2960	2950	299
613	20230710	094900	153732005	2955	2955	2955	2955	0
614	20230710	094800	153732005	2955	2955	2955	2955	2545
615	20230710	094700	146211530	2955	2955	2955	2955	201
616	20230710	094600	145617575	2950	2950	2950	2950	50
617	20230710	094500	145470075	2950	2945	2950	2945	2979
618	20230710	094400	136684525	2945	2945	2945	2945	0
619	20230710	094300	136684525	2945	2945	2945	2945	520
620	20230710	094200	135153125	2940	2940	2940	2940	179
621	20230710	094100	134626865	2940	2940	2940	2940	5
622	20230710	094000	134612165	2925	2925	2925	2925	0
623	20230710	093900	134612165	2925	2930	2930	2925	597
624	20230710	093800	132865695	2930	2930	2930	2930	1
625	20230710	093700	132862765	2925	2925	2925	2925	0
626	20230710	093600	132862765	2925	2940	2940	2925	7
627	20230710	093500	132842275	2930	2930	2930	2930	100
628	20230710	093400	132549275	2935	2930	2935	2930	816
629	20230710	093300	130154360	2935	2930	2935	2930	103
630	20230710	093200	129852550	2920	2920	2920	2920	330
631	20230710	093100	128888950	2920	2920	2920	2920	345
632	20230710	093000	127881550	2930	2930	2930	2930	0
633	20230710	092900	127881550	2930	2930	2930	2930	0
634	20230710	092800	127881550	2930	2930	2930	2930	1
635	20230710	092700	127878620	2920	2920	2920	2920	100
636	20230710	092600	127586620	2920	2925	2925	2920	105
637	20230710	092500	127279520	2915	2915	2915	2915	0
638	20230710	092400	127279520	2915	2915	2915	2915	0
639	20230710	092300	127279520	2915	2925	2925	2915	7121
640	20230710	092200	106512010	2930	2940	2940	2930	1207
641	20230710	092100	102974365	2940	2940	2940	2940	12
642	20230710	092000	102939085	2925	2925	2925	2925	244
643	20230710	091900	102225385	2925	2925	2925	2925	139
644	20230710	091800	101818810	2950	2950	2950	2950	60
645	20230710	091700	101641810	2950	2950	2950	2950	0
646	20230710	091600	101641810	2950	2950	2950	2950	1
647	20230710	091500	101638860	2915	2915	2915	2915	0
648	20230710	091400	101638860	2915	2945	2945	2915	11598
649	20230710	091300	67729410	2940	2940	2940	2940	0
650	20230710	091200	67729410	2940	2940	2940	2940	325
651	20230710	091100	66773910	2935	2935	2935	2935	0
652	20230710	091000	66773910	2935	2935	2935	2935	439
653	20230710	090900	65485445	2950	2950	2950	2950	1413
654	20230710	090800	61317095	2950	2945	2950	2945	754
655	20230710	090700	59092945	2930	2930	2930	2930	5
656	20230710	090600	59078295	2930	2930	2930	2930	60
657	20230710	090500	58902495	2935	2935	2935	2935	500
658	20230710	090400	57434995	2950	2950	2950	2950	0
659	20230710	090300	57434995	2950	2950	2950	2950	151
660	20230710	090200	56989545	2925	2970	2970	2915	18503
661	20230710	090100	2896615	2955	2950	2955	2935	496
662	20230710	090000	1433600	2945	2925	2945	2925	490