KissMeData/122350/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	195800	247783640	2945	2945	2945	2945	482
3	20230711	195700	247783640	2945	2945	2945	2945	0
4	20230711	195600	247783640	2945	2945	2945	2945	0
5	20230711	195500	247783640	2945	2945	2945	2945	0
6	20230711	195400	247783640	2945	2945	2945	2945	0
7	20230711	195300	247783640	2945	2945	2945	2945	0
8	20230711	195200	247783640	2945	2945	2945	2945	0
9	20230711	195100	247783640	2945	2945	2945	2945	0
10	20230711	195000	247783640	2945	2945	2945	2945	0
11	20230711	194900	247783640	2945	2945	2945	2945	0
12	20230711	194800	247783640	2945	2945	2945	2945	0
13	20230711	194700	247783640	2945	2945	2945	2945	0
14	20230711	194600	247783640	2945	2945	2945	2945	0
15	20230711	194500	247783640	2945	2945	2945	2945	0
16	20230711	194400	247783640	2945	2945	2945	2945	0
17	20230711	194300	247783640	2945	2945	2945	2945	0
18	20230711	194200	247783640	2945	2945	2945	2945	0
19	20230711	194100	247783640	2945	2945	2945	2945	0
20	20230711	194000	247783640	2945	2945	2945	2945	0
21	20230711	193900	247783640	2945	2945	2945	2945	0
22	20230711	193800	247783640	2945	2945	2945	2945	0
23	20230711	193700	247783640	2945	2945	2945	2945	0
24	20230711	193600	247783640	2945	2945	2945	2945	0
25	20230711	193500	247783640	2945	2945	2945	2945	0
26	20230711	193400	247783640	2945	2945	2945	2945	0
27	20230711	193300	247783640	2945	2945	2945	2945	0
28	20230711	193200	247783640	2945	2945	2945	2945	0
29	20230711	193100	247783640	2945	2945	2945	2945	0
30	20230711	193000	247783640	2945	2945	2945	2945	0
31	20230711	192900	247783640	2945	2945	2945	2945	0
32	20230711	192800	247783640	2945	2945	2945	2945	482
33	20230711	192700	247783640	2945	2945	2945	2945	0
34	20230711	192600	247783640	2945	2945	2945	2945	0
35	20230711	192500	247783640	2945	2945	2945	2945	0
36	20230711	192400	247783640	2945	2945	2945	2945	0
37	20230711	192300	247783640	2945	2945	2945	2945	0
38	20230711	192200	247783640	2945	2945	2945	2945	0
39	20230711	192100	247783640	2945	2945	2945	2945	0
40	20230711	192000	247783640	2945	2945	2945	2945	0
41	20230711	191900	247783640	2945	2945	2945	2945	0
42	20230711	191800	247783640	2945	2945	2945	2945	0
43	20230711	191700	247783640	2945	2945	2945	2945	0
44	20230711	191600	247783640	2945	2945	2945	2945	0
45	20230711	191500	247783640	2945	2945	2945	2945	0
46	20230711	191400	247783640	2945	2945	2945	2945	0
47	20230711	191300	247783640	2945	2945	2945	2945	0
48	20230711	191200	247783640	2945	2945	2945	2945	0
49	20230711	191100	247783640	2945	2945	2945	2945	0
50	20230711	191000	247783640	2945	2945	2945	2945	0
51	20230711	190900	247783640	2945	2945	2945	2945	0
52	20230711	190800	247783640	2945	2945	2945	2945	0
53	20230711	190700	247783640	2945	2945	2945	2945	0
54	20230711	190600	247783640	2945	2945	2945	2945	0
55	20230711	190500	247783640	2945	2945	2945	2945	0
56	20230711	190400	247783640	2945	2945	2945	2945	0
57	20230711	190300	247783640	2945	2945	2945	2945	0
58	20230711	190200	247783640	2945	2945	2945	2945	0
59	20230711	190100	247783640	2945	2945	2945	2945	0
60	20230711	190000	247783640	2945	2945	2945	2945	0
61	20230711	185900	247783640	2945	2945	2945	2945	0
62	20230711	185800	247783640	2945	2945	2945	2945	482
63	20230711	185700	247783640	2945	2945	2945	2945	0
64	20230711	185600	247783640	2945	2945	2945	2945	0
65	20230711	185500	247783640	2945	2945	2945	2945	0
66	20230711	185400	247783640	2945	2945	2945	2945	0
67	20230711	185300	247783640	2945	2945	2945	2945	0
68	20230711	185200	247783640	2945	2945	2945	2945	0
69	20230711	185100	247783640	2945	2945	2945	2945	0
70	20230711	185000	247783640	2945	2945	2945	2945	0
71	20230711	184900	247783640	2945	2945	2945	2945	0
72	20230711	184800	247783640	2945	2945	2945	2945	0
73	20230711	184700	247783640	2945	2945	2945	2945	0
74	20230711	184600	247783640	2945	2945	2945	2945	0
75	20230711	184500	247783640	2945	2945	2945	2945	0
76	20230711	184400	247783640	2945	2945	2945	2945	0
77	20230711	184300	247783640	2945	2945	2945	2945	0
78	20230711	184200	247783640	2945	2945	2945	2945	0
79	20230711	184100	247783640	2945	2945	2945	2945	0
80	20230711	184000	247783640	2945	2945	2945	2945	0
81	20230711	183900	247783640	2945	2945	2945	2945	0
82	20230711	183800	247783640	2945	2945	2945	2945	0
83	20230711	183700	247783640	2945	2945	2945	2945	0
84	20230711	183600	247783640	2945	2945	2945	2945	0
85	20230711	183500	247783640	2945	2945	2945	2945	0
86	20230711	183400	247783640	2945	2945	2945	2945	0
87	20230711	183300	247783640	2945	2945	2945	2945	0
88	20230711	183200	247783640	2945	2945	2945	2945	0
89	20230711	183100	247783640	2945	2945	2945	2945	0
90	20230711	183000	247783640	2945	2945	2945	2945	0
91	20230711	182900	247783640	2945	2945	2945	2945	0
92	20230711	182800	247783640	2945	2945	2945	2945	482
93	20230711	182700	247783640	2945	2945	2945	2945	0
94	20230711	182600	247783640	2945	2945	2945	2945	0
95	20230711	182500	247783640	2945	2945	2945	2945	0
96	20230711	182400	247783640	2945	2945	2945	2945	0
97	20230711	182300	247783640	2945	2945	2945	2945	0
98	20230711	182200	247783640	2945	2945	2945	2945	0
99	20230711	182100	247783640	2945	2945	2945	2945	0
100	20230711	182000	247783640	2945	2945	2945	2945	0
101	20230711	181900	247783640	2945	2945	2945	2945	0
102	20230711	181800	247783640	2945	2945	2945	2945	0
103	20230711	181700	247783640	2945	2945	2945	2945	0
104	20230711	181600	247783640	2945	2945	2945	2945	0
105	20230711	181500	247783640	2945	2945	2945	2945	0
106	20230711	181400	247783640	2945	2945	2945	2945	0
107	20230711	181300	247783640	2945	2945	2945	2945	0
108	20230711	181200	247783640	2945	2945	2945	2945	0
109	20230711	181100	247783640	2945	2945	2945	2945	0
110	20230711	181000	247783640	2945	2945	2945	2945	0
111	20230711	180900	247783640	2945	2945	2945	2945	0
112	20230711	180800	247783640	2945	2945	2945	2945	0
113	20230711	180700	247783640	2945	2945	2945	2945	0
114	20230711	180600	247783640	2945	2945	2945	2945	0
115	20230711	180500	247783640	2945	2945	2945	2945	0
116	20230711	180400	247783640	2945	2945	2945	2945	0
117	20230711	180300	247783640	2945	2945	2945	2945	0
118	20230711	180200	247783640	2945	2945	2945	2945	0
119	20230711	180100	247783640	2945	2945	2945	2945	0
120	20230711	180000	247783640	2945	2945	2945	2945	0
121	20230711	175900	247783640	2945	2945	2945	2945	0
122	20230711	175800	247783640	2945	2945	2945	2945	482
123	20230711	175700	247783640	2945	2945	2945	2945	0
124	20230711	175600	247783640	2945	2945	2945	2945	0
125	20230711	175500	247783640	2945	2945	2945	2945	0
126	20230711	175400	247783640	2945	2945	2945	2945	0
127	20230711	175300	247783640	2945	2945	2945	2945	0
128	20230711	175200	247783640	2945	2945	2945	2945	0
129	20230711	175100	247783640	2945	2945	2945	2945	0
130	20230711	175000	247783640	2945	2945	2945	2945	0
131	20230711	174900	247783640	2945	2945	2945	2945	0
132	20230711	174800	247783640	2945	2945	2945	2945	0
133	20230711	174700	247783640	2945	2945	2945	2945	0
134	20230711	174600	247783640	2945	2945	2945	2945	0
135	20230711	174500	247783640	2945	2945	2945	2945	0
136	20230711	174400	247783640	2945	2945	2945	2945	0
137	20230711	174300	247783640	2945	2945	2945	2945	0
138	20230711	174200	247783640	2945	2945	2945	2945	0
139	20230711	174100	247783640	2945	2945	2945	2945	0
140	20230711	174000	247783640	2945	2945	2945	2945	0
141	20230711	173900	247783640	2945	2945	2945	2945	0
142	20230711	173800	247783640	2945	2945	2945	2945	0
143	20230711	173700	247783640	2945	2945	2945	2945	0
144	20230711	173600	247783640	2945	2945	2945	2945	0
145	20230711	173500	247783640	2945	2945	2945	2945	0
146	20230711	173400	247783640	2945	2945	2945	2945	0
147	20230711	173300	247783640	2945	2945	2945	2945	0
148	20230711	173200	247783640	2945	2945	2945	2945	0
149	20230711	173100	247783640	2945	2945	2945	2945	0
150	20230711	173000	247783640	2945	2945	2945	2945	0
151	20230711	172900	247783640	2945	2945	2945	2945	0
152	20230711	172800	247783640	2945	2945	2945	2945	482
153	20230711	172700	247783640	2945	2945	2945	2945	0
154	20230711	172600	247783640	2945	2945	2945	2945	0
155	20230711	172500	247783640	2945	2945	2945	2945	0
156	20230711	172400	247783640	2945	2945	2945	2945	0
157	20230711	172300	247783640	2945	2945	2945	2945	0
158	20230711	172200	247783640	2945	2945	2945	2945	0
159	20230711	172100	247783640	2945	2945	2945	2945	0
160	20230711	172000	247783640	2945	2945	2945	2945	0
161	20230711	171900	247783640	2945	2945	2945	2945	0
162	20230711	171800	247783640	2945	2945	2945	2945	0
163	20230711	171700	247783640	2945	2945	2945	2945	0
164	20230711	171600	247783640	2945	2945	2945	2945	0
165	20230711	171500	247783640	2945	2945	2945	2945	0
166	20230711	171400	247783640	2945	2945	2945	2945	0
167	20230711	171300	247783640	2945	2945	2945	2945	0
168	20230711	171200	247783640	2945	2945	2945	2945	0
169	20230711	171100	247783640	2945	2945	2945	2945	0
170	20230711	171000	247783640	2945	2945	2945	2945	0
171	20230711	170900	247783640	2945	2945	2945	2945	0
172	20230711	170800	247783640	2945	2945	2945	2945	0
173	20230711	170700	247783640	2945	2945	2945	2945	0
174	20230711	170600	247783640	2945	2945	2945	2945	0
175	20230711	170500	247783640	2945	2945	2945	2945	0
176	20230711	170400	247783640	2945	2945	2945	2945	0
177	20230711	170300	247783640	2945	2945	2945	2945	0
178	20230711	170200	247783640	2945	2945	2945	2945	0
179	20230711	170100	247783640	2945	2945	2945	2945	0
180	20230711	170000	247783640	2945	2945	2945	2945	0
181	20230711	165900	247783640	2945	2945	2945	2945	0
182	20230711	165800	247783640	2945	2945	2945	2945	482
183	20230711	165700	247783640	2945	2945	2945	2945	0
184	20230711	165600	247783640	2945	2945	2945	2945	0
185	20230711	165500	247783640	2945	2945	2945	2945	0
186	20230711	165400	247783640	2945	2945	2945	2945	0
187	20230711	165300	247783640	2945	2945	2945	2945	0
188	20230711	165200	247783640	2945	2945	2945	2945	0
189	20230711	165100	247783640	2945	2945	2945	2945	0
190	20230711	165000	247783640	2945	2945	2945	2945	0
191	20230711	164900	247783640	2945	2945	2945	2945	0
192	20230711	164800	247783640	2945	2945	2945	2945	0
193	20230711	164700	247783640	2945	2945	2945	2945	0
194	20230711	164600	247783640	2945	2945	2945	2945	0
195	20230711	164500	247783640	2945	2945	2945	2945	0
196	20230711	164400	247783640	2945	2945	2945	2945	0
197	20230711	164300	247783640	2945	2945	2945	2945	0
198	20230711	164200	247783640	2945	2945	2945	2945	0
199	20230711	164100	247783640	2945	2945	2945	2945	0
200	20230711	164000	247783640	2945	2945	2945	2945	0
201	20230711	163900	247783640	2945	2945	2945	2945	0
202	20230711	163800	247783640	2945	2945	2945	2945	0
203	20230711	163700	247783640	2945	2945	2945	2945	0
204	20230711	163600	247783640	2945	2945	2945	2945	0
205	20230711	163500	247783640	2945	2945	2945	2945	0
206	20230711	163400	247783640	2945	2945	2945	2945	0
207	20230711	163300	247783640	2945	2945	2945	2945	0
208	20230711	163200	247783640	2945	2945	2945	2945	0
209	20230711	163100	247783640	2945	2945	2945	2945	0
210	20230711	163000	247783640	2945	2945	2945	2945	0
211	20230711	162900	247783640	2945	2945	2945	2945	0
212	20230711	162800	247783640	2945	2945	2945	2945	482
213	20230711	162700	247783640	2945	2945	2945	2945	0
214	20230711	162600	247783640	2945	2945	2945	2945	0
215	20230711	162500	247783640	2945	2945	2945	2945	0
216	20230711	162400	247783640	2945	2945	2945	2945	0
217	20230711	162300	247783640	2945	2945	2945	2945	0
218	20230711	162200	247783640	2945	2945	2945	2945	0
219	20230711	162100	247783640	2945	2945	2945	2945	0
220	20230711	162000	247783640	2945	2945	2945	2945	0
221	20230711	161900	247783640	2945	2945	2945	2945	0
222	20230711	161800	247783640	2945	2945	2945	2945	0
223	20230711	161700	247783640	2945	2945	2945	2945	0
224	20230711	161600	247783640	2945	2945	2945	2945	0
225	20230711	161500	247783640	2945	2945	2945	2945	0
226	20230711	161400	247783640	2945	2945	2945	2945	0
227	20230711	161300	247783640	2945	2945	2945	2945	0
228	20230711	161200	247783640	2945	2945	2945	2945	0
229	20230711	161100	247783640	2945	2945	2945	2945	0
230	20230711	161000	247783640	2945	2945	2945	2945	0
231	20230711	160900	247783640	2945	2945	2945	2945	0
232	20230711	160800	247783640	2945	2945	2945	2945	0
233	20230711	160700	247783640	2945	2945	2945	2945	0
234	20230711	160600	247783640	2945	2945	2945	2945	0
235	20230711	160500	247783640	2945	2945	2945	2945	0
236	20230711	160400	247783640	2945	2945	2945	2945	0
237	20230711	160300	247783640	2945	2945	2945	2945	0
238	20230711	160200	247783640	2945	2945	2945	2945	0
239	20230711	160100	247783640	2945	2945	2945	2945	0
240	20230711	160000	247783640	2945	2945	2945	2945	0
241	20230711	155900	247783640	2945	2945	2945	2945	0
242	20230711	155800	247783640	2945	2945	2945	2945	482
243	20230711	155700	247783640	2945	2945	2945	2945	0
244	20230711	155600	247783640	2945	2945	2945	2945	0
245	20230711	155500	247783640	2945	2945	2945	2945	0
246	20230711	155400	247783640	2945	2945	2945	2945	0
247	20230711	155300	247783640	2945	2945	2945	2945	0
248	20230711	155200	247783640	2945	2945	2945	2945	0
249	20230711	155100	247783640	2945	2945	2945	2945	0
250	20230711	155000	247783640	2945	2945	2945	2945	0
251	20230711	154900	247783640	2945	2945	2945	2945	0
252	20230711	154800	247783640	2945	2945	2945	2945	0
253	20230711	154700	247783640	2945	2945	2945	2945	0
254	20230711	154600	247783640	2945	2945	2945	2945	0
255	20230711	154500	247783640	2945	2945	2945	2945	0
256	20230711	154400	247783640	2945	2945	2945	2945	0
257	20230711	154300	247783640	2945	2945	2945	2945	0
258	20230711	154200	247783640	2945	2945	2945	2945	0
259	20230711	154100	247783640	2945	2945	2945	2945	0
260	20230711	154000	247783640	2945	2945	2945	2945	0
261	20230711	153900	247783640	2945	2945	2945	2945	0
262	20230711	153800	247783640	2945	2945	2945	2945	0
263	20230711	153700	247783640	2945	2945	2945	2945	0
264	20230711	153600	247783640	2945	2945	2945	2945	0
265	20230711	153500	247783640	2945	2945	2945	2945	0
266	20230711	153400	247783640	2945	2945	2945	2945	0
267	20230711	153300	247783640	2945	2945	2945	2945	0
268	20230711	153200	247783640	2945	2945	2945	2945	0
269	20230711	153100	247783640	2945	2945	2945	2945	0
270	20230711	153000	247783640	2945	2945	2945	2945	482
271	20230711	152900	246364150	2945	2945	2945	2945	0
272	20230711	152800	246364150	2945	2945	2945	2945	0
273	20230711	152700	246364150	2945	2945	2945	2945	0
274	20230711	152600	246364150	2945	2945	2945	2945	0
275	20230711	152500	246364150	2945	2945	2945	2945	0
276	20230711	152400	246364150	2945	2945	2945	2945	0
277	20230711	152300	246364150	2945	2945	2945	2945	0
278	20230711	152200	246364150	2945	2945	2945	2945	0
279	20230711	152100	246364150	2945	2945	2945	2945	0
280	20230711	152000	246364150	2945	2945	2945	2945	0
281	20230711	151900	246364150	2945	2945	2945	2945	128
282	20230711	151800	245987190	2940	2940	2940	2940	0
283	20230711	151700	245987190	2940	2940	2940	2940	535
284	20230711	151600	244414290	2940	2940	2940	2940	205
285	20230711	151500	243811590	2940	2940	2940	2940	500
286	20230711	151400	242341590	2935	2935	2935	2935	0
287	20230711	151300	242341590	2935	2935	2935	2935	0
288	20230711	151200	242341590	2935	2935	2935	2935	35
289	20230711	151100	242238865	2945	2945	2945	2945	161
290	20230711	151000	241764720	2945	2945	2945	2945	0
291	20230711	150900	241764720	2945	2945	2945	2945	0
292	20230711	150800	241764720	2945	2945	2945	2945	0
293	20230711	150700	241764720	2945	2945	2945	2945	1
294	20230711	150600	241761775	2945	2945	2945	2945	0
295	20230711	150500	241761775	2945	2945	2945	2945	0
296	20230711	150400	241761775	2945	2945	2945	2945	0
297	20230711	150300	241761775	2945	2945	2945	2945	0
298	20230711	150200	241761775	2945	2945	2945	2945	0
299	20230711	150100	241761775	2945	2945	2945	2945	0
300	20230711	150000	241761775	2945	2945	2945	2945	53
301	20230711	145900	241605690	2945	2945	2945	2945	10
302	20230711	145800	241576240	2935	2935	2935	2935	831
303	20230711	145700	239137255	2935	2935	2935	2935	0
304	20230711	145600	239137255	2935	2935	2935	2935	0
305	20230711	145500	239137255	2935	2935	2935	2935	0
306	20230711	145400	239137255	2935	2935	2935	2935	0
307	20230711	145300	239137255	2935	2935	2935	2935	2
308	20230711	145200	239131385	2940	2940	2940	2940	0
309	20230711	145100	239131385	2940	2940	2940	2940	0
310	20230711	145000	239131385	2940	2940	2940	2940	0
311	20230711	144900	239131385	2940	2940	2940	2940	300
312	20230711	144800	238249385	2940	2945	2945	2940	10
313	20230711	144700	238219960	2945	2945	2945	2945	0
314	20230711	144600	238219960	2945	2945	2945	2945	511
315	20230711	144500	236715065	2935	2935	2935	2935	0
316	20230711	144400	236715065	2935	2935	2935	2935	0
317	20230711	144300	236715065	2935	2935	2935	2935	0
318	20230711	144200	236715065	2935	2935	2935	2935	200
319	20230711	144100	236128065	2935	2940	2940	2935	2035
320	20230711	144000	230154530	2945	2945	2945	2945	0
321	20230711	143900	230154530	2945	2945	2945	2945	1
322	20230711	143800	230151585	2945	2945	2945	2945	0
323	20230711	143700	230151585	2945	2945	2945	2945	0
324	20230711	143600	230151585	2945	2945	2945	2945	0
325	20230711	143500	230151585	2945	2945	2945	2945	11
326	20230711	143400	230119190	2945	2945	2945	2945	0
327	20230711	143300	230119190	2945	2945	2945	2945	0
328	20230711	143200	230119190	2945	2945	2945	2945	0
329	20230711	143100	230119190	2945	2945	2945	2945	0
330	20230711	143000	230119190	2945	2945	2945	2945	0
331	20230711	142900	230119190	2945	2945	2945	2945	0
332	20230711	142800	230119190	2945	2940	2945	2940	48
333	20230711	142700	229978040	2940	2940	2940	2940	0
334	20230711	142600	229978040	2940	2940	2940	2940	0
335	20230711	142500	229978040	2940	2940	2940	2940	1
336	20230711	142400	229975100	2940	2940	2940	2940	100
337	20230711	142300	229681100	2940	2940	2940	2940	0
338	20230711	142200	229681100	2940	2940	2940	2940	1
339	20230711	142100	229678160	2940	2940	2940	2940	0
340	20230711	142000	229678160	2940	2940	2940	2940	40
341	20230711	141900	229560560	2940	2940	2940	2940	0
342	20230711	141800	229560560	2940	2940	2940	2940	0
343	20230711	141700	229560560	2940	2940	2940	2940	0
344	20230711	141600	229560560	2940	2940	2940	2940	463
345	20230711	141500	228199340	2945	2945	2945	2945	0
346	20230711	141400	228199340	2945	2945	2945	2945	10
347	20230711	141300	228169890	2945	2945	2945	2945	0
348	20230711	141200	228169890	2945	2945	2945	2945	499
349	20230711	141100	226700335	2950	2950	2950	2950	0
350	20230711	141000	226700335	2950	2950	2950	2950	0
351	20230711	140900	226700335	2950	2950	2950	2950	0
352	20230711	140800	226700335	2950	2950	2950	2950	0
353	20230711	140700	226700335	2950	2950	2950	2950	11
354	20230711	140600	226667885	2950	2950	2950	2950	0
355	20230711	140500	226667885	2950	2950	2950	2950	1
356	20230711	140400	226664935	2950	2950	2950	2950	12
357	20230711	140300	226629535	2955	2955	2955	2955	0
358	20230711	140200	226629535	2955	2955	2955	2955	0
359	20230711	140100	226629535	2955	2955	2955	2955	0
360	20230711	140000	226629535	2955	2955	2955	2935	122
361	20230711	135900	226270160	2935	2935	2935	2935	144
362	20230711	135800	225847520	2935	2955	2955	2935	3808
363	20230711	135700	214659390	2940	2940	2940	2940	0
364	20230711	135600	214659390	2940	2940	2940	2940	0
365	20230711	135500	214659390	2940	2950	2950	2940	700
366	20230711	135400	212600835	2955	2955	2955	2955	0
367	20230711	135300	212600835	2955	2955	2955	2955	0
368	20230711	135200	212600835	2955	2955	2955	2955	0
369	20230711	135100	212600835	2955	2955	2955	2955	10
370	20230711	135000	212571285	2955	2955	2955	2955	0
371	20230711	134900	212571285	2955	2950	2955	2950	1701
372	20230711	134800	207553330	2955	2955	2955	2955	0
373	20230711	134700	207553330	2955	2955	2955	2955	0
374	20230711	134600	207553330	2955	2955	2955	2955	1
375	20230711	134500	207550375	2955	2955	2955	2955	3
376	20230711	134400	207541510	2950	2950	2950	2950	0
377	20230711	134300	207541510	2950	2950	2950	2950	1
378	20230711	134200	207538560	2950	2950	2950	2950	12
379	20230711	134100	207503160	2940	2940	2940	2940	0
380	20230711	134000	207503160	2940	2940	2940	2940	0
381	20230711	133900	207503160	2940	2940	2940	2940	0
382	20230711	133800	207503160	2940	2940	2940	2940	0
383	20230711	133700	207503160	2940	2940	2940	2940	0
384	20230711	133600	207503160	2940	2940	2940	2940	0
385	20230711	133500	207503160	2940	2950	2950	2940	1021
386	20230711	133400	204495115	2955	2955	2955	2955	0
387	20230711	133300	204495115	2955	2955	2955	2955	0
388	20230711	133200	204495115	2955	2955	2955	2955	0
389	20230711	133100	204495115	2955	2955	2955	2955	0
390	20230711	133000	204495115	2955	2955	2955	2955	0
391	20230711	132900	204495115	2955	2955	2955	2955	0
392	20230711	132800	204495115	2955	2955	2955	2955	0
393	20230711	132700	204495115	2955	2955	2955	2955	1500
394	20230711	132600	200062615	2955	2955	2955	2955	1
395	20230711	132500	200059660	2955	2955	2955	2955	42
396	20230711	132400	199935550	2950	2950	2950	2950	48
397	20230711	132300	199793950	2955	2955	2955	2955	0
398	20230711	132200	199793950	2955	2955	2955	2955	0
399	20230711	132100	199793950	2955	2955	2955	2955	0
400	20230711	132000	199793950	2955	2955	2955	2955	0
401	20230711	131900	199793950	2955	2955	2955	2955	0
402	20230711	131800	199793950	2955	2955	2955	2955	1
403	20230711	131700	199790995	2955	2955	2955	2955	0
404	20230711	131600	199790995	2955	2955	2955	2955	0
405	20230711	131500	199790995	2955	2955	2955	2955	10
406	20230711	131400	199761445	2955	2955	2955	2955	1
407	20230711	131300	199758490	2940	2940	2940	2940	0
408	20230711	131200	199758490	2940	2940	2940	2940	0
409	20230711	131100	199758490	2940	2940	2940	2940	125
410	20230711	131000	199390990	2940	2940	2940	2940	950
411	20230711	130900	196597990	2955	2955	2955	2955	0
412	20230711	130800	196597990	2955	2950	2955	2940	361
413	20230711	130700	195533570	2955	2955	2955	2955	0
414	20230711	130600	195533570	2955	2955	2955	2955	0
415	20230711	130500	195533570	2955	2955	2955	2955	0
416	20230711	130400	195533570	2955	2955	2955	2955	0
417	20230711	130300	195533570	2955	2955	2955	2955	0
418	20230711	130200	195533570	2955	2955	2955	2955	0
419	20230711	130100	195533570	2955	2955	2955	2955	0
420	20230711	130000	195533570	2955	2955	2955	2955	0
421	20230711	125900	195533570	2955	2955	2955	2955	301
422	20230711	125800	194644115	2940	2950	2950	2940	150
423	20230711	125700	194203025	2955	2955	2955	2955	0
424	20230711	125600	194203025	2955	2955	2955	2955	0
425	20230711	125500	194203025	2955	2950	2955	2950	81
426	20230711	125400	193964070	2955	2950	2955	2950	377
427	20230711	125300	192851110	2940	2940	2940	2940	0
428	20230711	125200	192851110	2940	2940	2940	2940	0
429	20230711	125100	192851110	2940	2940	2940	2940	460
430	20230711	125000	191498710	2940	2950	2950	2940	2010
431	20230711	124900	185589205	2950	2950	2950	2950	200
432	20230711	124800	184999205	2950	2950	2950	2950	0
433	20230711	124700	184999205	2950	2950	2950	2940	890
434	20230711	124600	182382575	2940	2940	2940	2940	0
435	20230711	124500	182382575	2940	2940	2940	2940	0
436	20230711	124400	182382575	2940	2940	2940	2940	2
437	20230711	124300	182376695	2940	2940	2940	2940	0
438	20230711	124200	182376695	2940	2940	2940	2940	0
439	20230711	124100	182376695	2940	2940	2940	2940	0
440	20230711	124000	182376695	2940	2940	2940	2940	1574
441	20230711	123900	177749135	2950	2950	2950	2940	4014
442	20230711	123800	165939625	2950	2955	2955	2950	820
443	20230711	123700	163518625	2955	2955	2955	2955	10
444	20230711	123600	163489075	2955	2955	2955	2955	0
445	20230711	123500	163489075	2955	2945	2955	2945	319
446	20230711	123400	162546620	2945	2945	2945	2945	0
447	20230711	123300	162546620	2945	2945	2945	2945	5673
448	20230711	123200	145839635	2955	2945	2955	2945	2696
449	20230711	123100	137885835	2945	2945	2945	2945	6
450	20230711	123000	137868165	2945	2945	2945	2945	15
451	20230711	122900	137823990	2945	2945	2945	2945	0
452	20230711	122800	137823990	2945	2945	2945	2945	6
453	20230711	122700	137806320	2940	2945	2945	2940	877
454	20230711	122600	135227635	2945	2945	2945	2945	87
455	20230711	122500	134971420	2945	2945	2945	2945	10
456	20230711	122400	134941970	2945	2945	2945	2945	0
457	20230711	122300	134941970	2945	2945	2945	2945	0
458	20230711	122200	134941970	2945	2945	2945	2945	300
459	20230711	122100	134058470	2945	2945	2945	2945	0
460	20230711	122000	134058470	2945	2945	2945	2945	0
461	20230711	121900	134058470	2945	2945	2945	2945	1
462	20230711	121800	134055525	2945	2945	2945	2945	166
463	20230711	121700	133566655	2945	2945	2945	2945	0
464	20230711	121600	133566655	2945	2945	2945	2945	0
465	20230711	121500	133566655	2945	2945	2945	2945	0
466	20230711	121400	133566655	2945	2945	2945	2945	2
467	20230711	121300	133560765	2945	2945	2945	2945	350
468	20230711	121200	132530015	2945	2945	2945	2945	0
469	20230711	121100	132530015	2945	2945	2945	2945	0
470	20230711	121000	132530015	2945	2945	2945	2945	0
471	20230711	120900	132530015	2945	2945	2945	2945	0
472	20230711	120800	132530015	2945	2945	2945	2945	0
473	20230711	120700	132530015	2945	2945	2945	2945	0
474	20230711	120600	132530015	2945	2945	2945	2945	0
475	20230711	120500	132530015	2945	2945	2945	2945	400
476	20230711	120400	131352015	2945	2945	2945	2945	0
477	20230711	120300	131352015	2945	2945	2945	2945	176
478	20230711	120200	130833695	2945	2945	2945	2945	49
479	20230711	120100	130689390	2940	2940	2940	2940	0
480	20230711	120000	130689390	2940	2940	2940	2940	0
481	20230711	115900	130689390	2940	2940	2940	2940	0
482	20230711	115800	130689390	2940	2940	2940	2940	0
483	20230711	115700	130689390	2940	2940	2940	2940	0
484	20230711	115600	130689390	2940	2940	2940	2940	0
485	20230711	115500	130689390	2940	2945	2945	2940	308
486	20230711	115400	129783535	2950	2950	2950	2950	0
487	20230711	115300	129783535	2950	2950	2950	2950	0
488	20230711	115200	129783535	2950	2950	2950	2950	0
489	20230711	115100	129783535	2950	2950	2950	2950	0
490	20230711	115000	129783535	2950	2950	2950	2950	80
491	20230711	114900	129547535	2945	2945	2945	2945	0
492	20230711	114800	129547535	2945	2945	2945	2945	0
493	20230711	114700	129547535	2945	2945	2945	2945	0
494	20230711	114600	129547535	2945	2945	2945	2945	464
495	20230711	114500	128181055	2945	2945	2945	2945	55
496	20230711	114400	128019080	2945	2945	2945	2945	0
497	20230711	114300	128019080	2945	2945	2945	2945	0
498	20230711	114200	128019080	2945	2945	2945	2945	0
499	20230711	114100	128019080	2945	2945	2945	2945	0
500	20230711	114000	128019080	2945	2945	2945	2945	0
501	20230711	113900	128019080	2945	2945	2945	2945	0
502	20230711	113800	128019080	2945	2945	2945	2945	0
503	20230711	113700	128019080	2945	2945	2945	2945	0
504	20230711	113600	128019080	2945	2945	2945	2945	0
505	20230711	113500	128019080	2945	2945	2945	2945	0
506	20230711	113400	128019080	2945	2945	2945	2945	0
507	20230711	113300	128019080	2945	2945	2945	2945	100
508	20230711	113200	127724580	2945	2945	2945	2945	0
509	20230711	113100	127724580	2945	2945	2945	2945	0
510	20230711	113000	127724580	2945	2945	2945	2945	161
511	20230711	112900	127250435	2940	2940	2940	2940	1000
512	20230711	112800	124310435	2945	2945	2945	2945	2000
513	20230711	112700	118420435	2940	2940	2940	2940	1
514	20230711	112600	118417495	2935	2935	2935	2935	0
515	20230711	112500	118417495	2935	2935	2935	2935	0
516	20230711	112400	118417495	2935	2940	2940	2935	1413
517	20230711	112300	114265340	2950	2950	2950	2950	0
518	20230711	112200	114265340	2950	2950	2950	2950	1
519	20230711	112100	114262390	2940	2940	2940	2940	0
520	20230711	112000	114262390	2940	2940	2940	2940	0
521	20230711	111900	114262390	2940	2940	2940	2940	0
522	20230711	111800	114262390	2940	2940	2940	2940	0
523	20230711	111700	114262390	2940	2940	2940	2940	0
524	20230711	111600	114262390	2940	2940	2940	2940	0
525	20230711	111500	114262390	2940	2940	2940	2940	0
526	20230711	111400	114262390	2940	2940	2940	2940	0
527	20230711	111300	114262390	2940	2940	2940	2940	0
528	20230711	111200	114262390	2940	2940	2940	2940	100
529	20230711	111100	113968390	2940	2940	2940	2940	32
530	20230711	111000	113874310	2950	2950	2950	2950	0
531	20230711	110900	113874310	2950	2950	2950	2950	0
532	20230711	110800	113874310	2950	2950	2950	2950	0
533	20230711	110700	113874310	2950	2950	2950	2950	0
534	20230711	110600	113874310	2950	2950	2950	2950	169
535	20230711	110500	113375760	2950	2950	2950	2950	0
536	20230711	110400	113375760	2950	2950	2950	2940	57
537	20230711	110300	113207910	2950	2950	2950	2950	0
538	20230711	110200	113207910	2950	2950	2950	2950	6
539	20230711	110100	113190210	2950	2950	2950	2950	5
540	20230711	110000	113175460	2950	2940	2950	2940	500
541	20230711	105900	111704140	2935	2935	2935	2935	2041
542	20230711	105800	105713805	2935	2940	2940	2935	155
543	20230711	105700	105258855	2940	2940	2940	2940	0
544	20230711	105600	105258855	2940	2940	2940	2940	13
545	20230711	105500	105220635	2940	2940	2940	2940	1
546	20230711	105400	105217695	2935	2935	2935	2935	600
547	20230711	105300	103456695	2940	2940	2940	2940	30
548	20230711	105200	103368495	2940	2940	2940	2940	0
549	20230711	105100	103368495	2940	2940	2940	2940	4
550	20230711	105000	103356735	2940	2940	2940	2940	0
551	20230711	104900	103356735	2940	2940	2940	2940	0
552	20230711	104800	103356735	2940	2940	2940	2940	134
553	20230711	104700	102962775	2940	2945	2950	2940	157
554	20230711	104600	102501180	2940	2940	2940	2940	0
555	20230711	104500	102501180	2940	2940	2940	2940	0
556	20230711	104400	102501180	2940	2940	2940	2940	25
557	20230711	104300	102427680	2935	2935	2935	2935	0
558	20230711	104200	102427680	2935	2935	2935	2935	0
559	20230711	104100	102427680	2935	2940	2940	2935	2163
560	20230711	104000	96079135	2940	2940	2940	2940	208
561	20230711	103900	95467615	2940	2940	2940	2940	0
562	20230711	103800	95467615	2940	2940	2940	2940	0
563	20230711	103700	95467615	2940	2940	2940	2940	0
564	20230711	103600	95467615	2940	2940	2940	2940	409
565	20230711	103500	94265155	2940	2940	2940	2940	0
566	20230711	103400	94265155	2940	2940	2940	2940	100
567	20230711	103300	93971155	2940	2940	2940	2940	200
568	20230711	103200	93383155	2950	2950	2950	2950	51
569	20230711	103100	93232705	2950	2950	2950	2950	0
570	20230711	103000	93232705	2950	2950	2950	2950	0
571	20230711	102900	93232705	2950	2950	2950	2950	0
572	20230711	102800	93232705	2950	2950	2950	2950	0
573	20230711	102700	93232705	2950	2950	2950	2950	10
574	20230711	102600	93203205	2940	2940	2940	2940	0
575	20230711	102500	93203205	2940	2940	2940	2940	1270
576	20230711	102400	89469405	2930	2930	2930	2930	0
577	20230711	102300	89469405	2930	2935	2935	2930	511
578	20230711	102200	87972120	2935	2940	2940	2935	3742
579	20230711	102100	76988350	2940	2940	2940	2940	1687
580	20230711	102000	72028570	2940	2940	2940	2940	0
581	20230711	101900	72028570	2940	2940	2940	2940	0
582	20230711	101800	72028570	2940	2940	2940	2940	0
583	20230711	101700	72028570	2940	2940	2940	2940	100
584	20230711	101600	71734570	2945	2945	2945	2945	0
585	20230711	101500	71734570	2945	2945	2945	2945	200
586	20230711	101400	71145570	2950	2950	2950	2950	1
587	20230711	101300	71142620	2940	2950	2950	2940	53
588	20230711	101200	70986790	2940	2940	2940	2940	104
589	20230711	101100	70681030	2940	2935	2940	2935	814
590	20230711	101000	68290940	2950	2950	2950	2950	50
591	20230711	100900	68143440	2940	2940	2940	2940	2019
592	20230711	100800	62207580	2945	2945	2945	2945	2154
593	20230711	100700	55864050	2950	2950	2950	2950	0
594	20230711	100600	55864050	2950	2950	2950	2950	0
595	20230711	100500	55864050	2950	2950	2950	2950	0
596	20230711	100400	55864050	2950	2950	2950	2950	40
597	20230711	100300	55746050	2950	2950	2950	2950	301
598	20230711	100200	54858100	2965	2965	2965	2965	0
599	20230711	100100	54858100	2965	2965	2965	2965	0
600	20230711	100000	54858100	2965	2950	2965	2950	47
601	20230711	095900	54718790	2955	2955	2955	2955	1330
602	20230711	095800	50788640	2960	2960	2960	2960	4
603	20230711	095700	50776800	2965	2965	2965	2965	102
604	20230711	095600	50474370	2965	2960	2965	2960	2000
605	20230711	095500	44544605	2965	2965	2965	2965	66
606	20230711	095400	44348915	2965	2965	2965	2965	0
607	20230711	095300	44348915	2965	2960	2965	2960	3
608	20230711	095200	44340025	2965	2965	2965	2965	0
609	20230711	095100	44340025	2965	2965	2965	2965	0
610	20230711	095000	44340025	2965	2965	2965	2965	3
611	20230711	094900	44331130	2970	2970	2970	2970	0
612	20230711	094800	44331130	2970	2970	2970	2970	0
613	20230711	094700	44331130	2970	2970	2970	2970	0
614	20230711	094600	44331130	2970	2970	2970	2970	0
615	20230711	094500	44331130	2970	2970	2970	2970	0
616	20230711	094400	44331130	2970	2970	2970	2970	0
617	20230711	094300	44331130	2970	2970	2970	2970	51
618	20230711	094200	44179660	2970	2970	2970	2970	0
619	20230711	094100	44179660	2970	2970	2970	2970	0
620	20230711	094000	44179660	2970	2970	2970	2970	6
621	20230711	093900	44161840	2965	2965	2965	2965	290
622	20230711	093800	43301990	2965	2965	2965	2965	0
623	20230711	093700	43301990	2965	2965	2965	2965	4
624	20230711	093600	43290130	2965	2955	2965	2955	2858
625	20230711	093500	34831750	2950	2950	2950	2950	1012
626	20230711	093400	31846350	2950	2950	2950	2950	426
627	20230711	093300	30589650	2950	2950	2950	2950	80
628	20230711	093200	30353650	2955	2955	2955	2955	1
629	20230711	093100	30350695	2955	2955	2955	2950	166
630	20230711	093000	29860665	2935	2940	2955	2935	200
631	20230711	092900	29273145	2935	2950	2950	2935	813
632	20230711	092800	26883620	2955	2955	2955	2955	50
633	20230711	092700	26735870	2955	2955	2955	2955	22
634	20230711	092600	26670860	2955	2950	2955	2950	24
635	20230711	092500	26599945	2955	2955	2955	2955	0
636	20230711	092400	26599945	2955	2955	2955	2955	1
637	20230711	092300	26596990	2950	2950	2950	2935	2886
638	20230711	092200	18109640	2955	2955	2955	2955	82
639	20230711	092100	17867330	2955	2955	2955	2955	24
640	20230711	092000	17796410	2955	2955	2955	2955	1
641	20230711	091900	17793455	2955	2955	2955	2955	28
642	20230711	091800	17710715	2955	2955	2955	2955	2
643	20230711	091700	17704805	2945	2955	2960	2945	558
644	20230711	091600	16061170	2960	2950	2960	2940	105
645	20230711	091500	15752300	2960	2965	2965	2960	171
646	20230711	091400	15245295	2965	2965	2965	2965	0
647	20230711	091300	15245295	2965	2950	2970	2950	33
648	20230711	091200	15147865	2970	2970	2975	2955	1214
649	20230711	091100	11542450	2970	2965	2970	2965	993
650	20230711	091000	8594525	2970	2960	2970	2960	418
651	20230711	090900	7353390	2955	2965	2965	2950	584
652	20230711	090800	5630540	2950	2950	2950	2950	0
653	20230711	090700	5630540	2950	2960	2970	2950	698
654	20230711	090600	3569980	2965	2965	2965	2955	11
655	20230711	090500	3537455	2960	2960	2965	2960	42
656	20230711	090400	3413130	2960	2955	2960	2955	21
657	20230711	090300	3351070	2935	2935	2960	2935	355
658	20230711	090200	2309120	2930	2940	2940	2930	665
659	20230711	090100	357555	2955	2955	2955	2955	4
660	20230711	090000	345735	2955	2955	2955	2955	117