KissMeData/140520/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	200800	193574200	3000	3000	3000	3000	1191
3	20230712	200700	193574200	3000	3000	3000	3000	0
4	20230712	200600	193574200	3000	3000	3000	3000	0
5	20230712	200500	193574200	3000	3000	3000	3000	0
6	20230712	200400	193574200	3000	3000	3000	3000	0
7	20230712	200300	193574200	3000	3000	3000	3000	0
8	20230712	200200	193574200	3000	3000	3000	3000	0
9	20230712	200100	193574200	3000	3000	3000	3000	0
10	20230712	200000	193574200	3000	3000	3000	3000	0
11	20230712	195900	193574200	3000	3000	3000	3000	0
12	20230712	195800	193574200	3000	3000	3000	3000	0
13	20230712	195700	193574200	3000	3000	3000	3000	0
14	20230712	195600	193574200	3000	3000	3000	3000	0
15	20230712	195500	193574200	3000	3000	3000	3000	0
16	20230712	195400	193574200	3000	3000	3000	3000	0
17	20230712	195300	193574200	3000	3000	3000	3000	0
18	20230712	195200	193574200	3000	3000	3000	3000	0
19	20230712	195100	193574200	3000	3000	3000	3000	0
20	20230712	195000	193574200	3000	3000	3000	3000	0
21	20230712	194900	193574200	3000	3000	3000	3000	0
22	20230712	194800	193574200	3000	3000	3000	3000	0
23	20230712	194700	193574200	3000	3000	3000	3000	0
24	20230712	194600	193574200	3000	3000	3000	3000	0
25	20230712	194500	193574200	3000	3000	3000	3000	0
26	20230712	194400	193574200	3000	3000	3000	3000	0
27	20230712	194300	193574200	3000	3000	3000	3000	0
28	20230712	194200	193574200	3000	3000	3000	3000	0
29	20230712	194100	193574200	3000	3000	3000	3000	0
30	20230712	194000	193574200	3000	3000	3000	3000	0
31	20230712	193900	193574200	3000	3000	3000	3000	0
32	20230712	193800	193574200	3000	3000	3000	3000	1191
33	20230712	193700	193574200	3000	3000	3000	3000	0
34	20230712	193600	193574200	3000	3000	3000	3000	0
35	20230712	193500	193574200	3000	3000	3000	3000	0
36	20230712	193400	193574200	3000	3000	3000	3000	0
37	20230712	193300	193574200	3000	3000	3000	3000	0
38	20230712	193200	193574200	3000	3000	3000	3000	0
39	20230712	193100	193574200	3000	3000	3000	3000	0
40	20230712	193000	193574200	3000	3000	3000	3000	0
41	20230712	192900	193574200	3000	3000	3000	3000	0
42	20230712	192800	193574200	3000	3000	3000	3000	0
43	20230712	192700	193574200	3000	3000	3000	3000	0
44	20230712	192600	193574200	3000	3000	3000	3000	0
45	20230712	192500	193574200	3000	3000	3000	3000	0
46	20230712	192400	193574200	3000	3000	3000	3000	0
47	20230712	192300	193574200	3000	3000	3000	3000	0
48	20230712	192200	193574200	3000	3000	3000	3000	0
49	20230712	192100	193574200	3000	3000	3000	3000	0
50	20230712	192000	193574200	3000	3000	3000	3000	0
51	20230712	191900	193574200	3000	3000	3000	3000	0
52	20230712	191800	193574200	3000	3000	3000	3000	0
53	20230712	191700	193574200	3000	3000	3000	3000	0
54	20230712	191600	193574200	3000	3000	3000	3000	0
55	20230712	191500	193574200	3000	3000	3000	3000	0
56	20230712	191400	193574200	3000	3000	3000	3000	0
57	20230712	191300	193574200	3000	3000	3000	3000	0
58	20230712	191200	193574200	3000	3000	3000	3000	0
59	20230712	191100	193574200	3000	3000	3000	3000	0
60	20230712	191000	193574200	3000	3000	3000	3000	0
61	20230712	190900	193574200	3000	3000	3000	3000	0
62	20230712	190800	193574200	3000	3000	3000	3000	1191
63	20230712	190700	193574200	3000	3000	3000	3000	0
64	20230712	190600	193574200	3000	3000	3000	3000	0
65	20230712	190500	193574200	3000	3000	3000	3000	0
66	20230712	190400	193574200	3000	3000	3000	3000	0
67	20230712	190300	193574200	3000	3000	3000	3000	0
68	20230712	190200	193574200	3000	3000	3000	3000	0
69	20230712	190100	193574200	3000	3000	3000	3000	0
70	20230712	190000	193574200	3000	3000	3000	3000	0
71	20230712	185900	193574200	3000	3000	3000	3000	0
72	20230712	185800	193574200	3000	3000	3000	3000	0
73	20230712	185700	193574200	3000	3000	3000	3000	0
74	20230712	185600	193574200	3000	3000	3000	3000	0
75	20230712	185500	193574200	3000	3000	3000	3000	0
76	20230712	185400	193574200	3000	3000	3000	3000	0
77	20230712	185300	193574200	3000	3000	3000	3000	0
78	20230712	185200	193574200	3000	3000	3000	3000	0
79	20230712	185100	193574200	3000	3000	3000	3000	0
80	20230712	185000	193574200	3000	3000	3000	3000	0
81	20230712	184900	193574200	3000	3000	3000	3000	0
82	20230712	184800	193574200	3000	3000	3000	3000	0
83	20230712	184700	193574200	3000	3000	3000	3000	0
84	20230712	184600	193574200	3000	3000	3000	3000	0
85	20230712	184500	193574200	3000	3000	3000	3000	0
86	20230712	184400	193574200	3000	3000	3000	3000	0
87	20230712	184300	193574200	3000	3000	3000	3000	0
88	20230712	184200	193574200	3000	3000	3000	3000	0
89	20230712	184100	193574200	3000	3000	3000	3000	0
90	20230712	184000	193574200	3000	3000	3000	3000	0
91	20230712	183900	193574200	3000	3000	3000	3000	0
92	20230712	183800	193574200	3000	3000	3000	3000	1191
93	20230712	183700	193574200	3000	3000	3000	3000	0
94	20230712	183600	193574200	3000	3000	3000	3000	0
95	20230712	183500	193574200	3000	3000	3000	3000	0
96	20230712	183400	193574200	3000	3000	3000	3000	0
97	20230712	183300	193574200	3000	3000	3000	3000	0
98	20230712	183200	193574200	3000	3000	3000	3000	0
99	20230712	183100	193574200	3000	3000	3000	3000	0
100	20230712	183000	193574200	3000	3000	3000	3000	0
101	20230712	182900	193574200	3000	3000	3000	3000	0
102	20230712	182800	193574200	3000	3000	3000	3000	0
103	20230712	182700	193574200	3000	3000	3000	3000	0
104	20230712	182600	193574200	3000	3000	3000	3000	0
105	20230712	182500	193574200	3000	3000	3000	3000	0
106	20230712	182400	193574200	3000	3000	3000	3000	0
107	20230712	182300	193574200	3000	3000	3000	3000	0
108	20230712	182200	193574200	3000	3000	3000	3000	0
109	20230712	182100	193574200	3000	3000	3000	3000	0
110	20230712	182000	193574200	3000	3000	3000	3000	0
111	20230712	181900	193574200	3000	3000	3000	3000	0
112	20230712	181800	193574200	3000	3000	3000	3000	0
113	20230712	181700	193574200	3000	3000	3000	3000	0
114	20230712	181600	193574200	3000	3000	3000	3000	0
115	20230712	181500	193574200	3000	3000	3000	3000	0
116	20230712	181400	193574200	3000	3000	3000	3000	0
117	20230712	181300	193574200	3000	3000	3000	3000	0
118	20230712	181200	193574200	3000	3000	3000	3000	0
119	20230712	181100	193574200	3000	3000	3000	3000	0
120	20230712	181000	193574200	3000	3000	3000	3000	0
121	20230712	180900	193574200	3000	3000	3000	3000	0
122	20230712	180800	193574200	3000	3000	3000	3000	1191
123	20230712	180700	193574200	3000	3000	3000	3000	0
124	20230712	180600	193574200	3000	3000	3000	3000	0
125	20230712	180500	193574200	3000	3000	3000	3000	0
126	20230712	180400	193574200	3000	3000	3000	3000	0
127	20230712	180300	193574200	3000	3000	3000	3000	0
128	20230712	180200	193574200	3000	3000	3000	3000	0
129	20230712	180100	193574200	3000	3000	3000	3000	0
130	20230712	180000	193574200	3000	3000	3000	3000	0
131	20230712	175900	193574200	3000	3000	3000	3000	0
132	20230712	175800	193574200	3000	3000	3000	3000	0
133	20230712	175700	193574200	3000	3000	3000	3000	0
134	20230712	175600	193574200	3000	3000	3000	3000	0
135	20230712	175500	193574200	3000	3000	3000	3000	0
136	20230712	175400	193574200	3000	3000	3000	3000	0
137	20230712	175300	193574200	3000	3000	3000	3000	0
138	20230712	175200	193574200	3000	3000	3000	3000	0
139	20230712	175100	193574200	3000	3000	3000	3000	0
140	20230712	175000	193574200	3000	3000	3000	3000	0
141	20230712	174900	193574200	3000	3000	3000	3000	0
142	20230712	174800	193574200	3000	3000	3000	3000	0
143	20230712	174700	193574200	3000	3000	3000	3000	0
144	20230712	174600	193574200	3000	3000	3000	3000	0
145	20230712	174500	193574200	3000	3000	3000	3000	0
146	20230712	174400	193574200	3000	3000	3000	3000	0
147	20230712	174300	193574200	3000	3000	3000	3000	0
148	20230712	174200	193574200	3000	3000	3000	3000	0
149	20230712	174100	193574200	3000	3000	3000	3000	0
150	20230712	174000	193574200	3000	3000	3000	3000	0
151	20230712	173900	193574200	3000	3000	3000	3000	0
152	20230712	173800	193574200	3000	3000	3000	3000	1191
153	20230712	173700	193574200	3000	3000	3000	3000	0
154	20230712	173600	193574200	3000	3000	3000	3000	0
155	20230712	173500	193574200	3000	3000	3000	3000	0
156	20230712	173400	193574200	3000	3000	3000	3000	0
157	20230712	173300	193574200	3000	3000	3000	3000	0
158	20230712	173200	193574200	3000	3000	3000	3000	0
159	20230712	173100	193574200	3000	3000	3000	3000	0
160	20230712	173000	193574200	3000	3000	3000	3000	0
161	20230712	172900	193574200	3000	3000	3000	3000	0
162	20230712	172800	193574200	3000	3000	3000	3000	0
163	20230712	172700	193574200	3000	3000	3000	3000	0
164	20230712	172600	193574200	3000	3000	3000	3000	0
165	20230712	172500	193574200	3000	3000	3000	3000	0
166	20230712	172400	193574200	3000	3000	3000	3000	0
167	20230712	172300	193574200	3000	3000	3000	3000	0
168	20230712	172200	193574200	3000	3000	3000	3000	0
169	20230712	172100	193574200	3000	3000	3000	3000	0
170	20230712	172000	193574200	3000	3000	3000	3000	0
171	20230712	171900	193574200	3000	3000	3000	3000	0
172	20230712	171800	193574200	3000	3000	3000	3000	0
173	20230712	171700	193574200	3000	3000	3000	3000	0
174	20230712	171600	193574200	3000	3000	3000	3000	0
175	20230712	171500	193574200	3000	3000	3000	3000	0
176	20230712	171400	193574200	3000	3000	3000	3000	0
177	20230712	171300	193574200	3000	3000	3000	3000	0
178	20230712	171200	193574200	3000	3000	3000	3000	0
179	20230712	171100	193574200	3000	3000	3000	3000	0
180	20230712	171000	193574200	3000	3000	3000	3000	0
181	20230712	170900	193574200	3000	3000	3000	3000	0
182	20230712	170800	193574200	3000	3000	3000	3000	1191
183	20230712	170700	193574200	3000	3000	3000	3000	0
184	20230712	170600	193574200	3000	3000	3000	3000	0
185	20230712	170500	193574200	3000	3000	3000	3000	0
186	20230712	170400	193574200	3000	3000	3000	3000	0
187	20230712	170300	193574200	3000	3000	3000	3000	0
188	20230712	170200	193574200	3000	3000	3000	3000	0
189	20230712	170100	193574200	3000	3000	3000	3000	0
190	20230712	170000	193574200	3000	3000	3000	3000	0
191	20230712	165900	193574200	3000	3000	3000	3000	0
192	20230712	165800	193574200	3000	3000	3000	3000	0
193	20230712	165700	193574200	3000	3000	3000	3000	0
194	20230712	165600	193574200	3000	3000	3000	3000	0
195	20230712	165500	193574200	3000	3000	3000	3000	0
196	20230712	165400	193574200	3000	3000	3000	3000	0
197	20230712	165300	193574200	3000	3000	3000	3000	0
198	20230712	165200	193574200	3000	3000	3000	3000	0
199	20230712	165100	193574200	3000	3000	3000	3000	0
200	20230712	165000	193574200	3000	3000	3000	3000	0
201	20230712	164900	193574200	3000	3000	3000	3000	0
202	20230712	164800	193574200	3000	3000	3000	3000	0
203	20230712	164700	193574200	3000	3000	3000	3000	0
204	20230712	164600	193574200	3000	3000	3000	3000	0
205	20230712	164500	193574200	3000	3000	3000	3000	0
206	20230712	164400	193574200	3000	3000	3000	3000	0
207	20230712	164300	193574200	3000	3000	3000	3000	0
208	20230712	164200	193574200	3000	3000	3000	3000	0
209	20230712	164100	193574200	3000	3000	3000	3000	0
210	20230712	164000	193574200	3000	3000	3000	3000	0
211	20230712	163900	193574200	3000	3000	3000	3000	0
212	20230712	163800	193574200	3000	3000	3000	3000	1191
213	20230712	163700	193574200	3000	3000	3000	3000	0
214	20230712	163600	193574200	3000	3000	3000	3000	0
215	20230712	163500	193574200	3000	3000	3000	3000	0
216	20230712	163400	193574200	3000	3000	3000	3000	0
217	20230712	163300	193574200	3000	3000	3000	3000	0
218	20230712	163200	193574200	3000	3000	3000	3000	0
219	20230712	163100	193574200	3000	3000	3000	3000	0
220	20230712	163000	193574200	3000	3000	3000	3000	0
221	20230712	162900	193574200	3000	3000	3000	3000	0
222	20230712	162800	193574200	3000	3000	3000	3000	0
223	20230712	162700	193574200	3000	3000	3000	3000	0
224	20230712	162600	193574200	3000	3000	3000	3000	0
225	20230712	162500	193574200	3000	3000	3000	3000	0
226	20230712	162400	193574200	3000	3000	3000	3000	0
227	20230712	162300	193574200	3000	3000	3000	3000	0
228	20230712	162200	193574200	3000	3000	3000	3000	0
229	20230712	162100	193574200	3000	3000	3000	3000	0
230	20230712	162000	193574200	3000	3000	3000	3000	0
231	20230712	161900	193574200	3000	3000	3000	3000	0
232	20230712	161800	193574200	3000	3000	3000	3000	0
233	20230712	161700	193574200	3000	3000	3000	3000	0
234	20230712	161600	193574200	3000	3000	3000	3000	0
235	20230712	161500	193574200	3000	3000	3000	3000	0
236	20230712	161400	193574200	3000	3000	3000	3000	0
237	20230712	161300	193574200	3000	3000	3000	3000	0
238	20230712	161200	193574200	3000	3000	3000	3000	0
239	20230712	161100	193574200	3000	3000	3000	3000	0
240	20230712	161000	193574200	3000	3000	3000	3000	0
241	20230712	160900	193574200	3000	3000	3000	3000	0
242	20230712	160800	193574200	3000	3000	3000	3000	1191
243	20230712	160700	193574200	3000	3000	3000	3000	0
244	20230712	160600	193574200	3000	3000	3000	3000	0
245	20230712	160500	193574200	3000	3000	3000	3000	0
246	20230712	160400	193574200	3000	3000	3000	3000	0
247	20230712	160300	193574200	3000	3000	3000	3000	0
248	20230712	160200	193574200	3000	3000	3000	3000	0
249	20230712	160100	193574200	3000	3000	3000	3000	0
250	20230712	160000	193574200	3000	3000	3000	3000	0
251	20230712	155900	193574200	3000	3000	3000	3000	0
252	20230712	155800	193574200	3000	3000	3000	3000	0
253	20230712	155700	193574200	3000	3000	3000	3000	0
254	20230712	155600	193574200	3000	3000	3000	3000	0
255	20230712	155500	193574200	3000	3000	3000	3000	0
256	20230712	155400	193574200	3000	3000	3000	3000	0
257	20230712	155300	193574200	3000	3000	3000	3000	0
258	20230712	155200	193574200	3000	3000	3000	3000	0
259	20230712	155100	193574200	3000	3000	3000	3000	0
260	20230712	155000	193574200	3000	3000	3000	3000	0
261	20230712	154900	193574200	3000	3000	3000	3000	0
262	20230712	154800	193574200	3000	3000	3000	3000	0
263	20230712	154700	193574200	3000	3000	3000	3000	0
264	20230712	154600	193574200	3000	3000	3000	3000	0
265	20230712	154500	193574200	3000	3000	3000	3000	0
266	20230712	154400	193574200	3000	3000	3000	3000	0
267	20230712	154300	193574200	3000	3000	3000	3000	0
268	20230712	154200	193574200	3000	3000	3000	3000	0
269	20230712	154100	193574200	3000	3000	3000	3000	0
270	20230712	154000	193574200	3000	3000	3000	3000	0
271	20230712	153900	193574200	3000	3000	3000	3000	0
272	20230712	153800	193574200	3000	3000	3000	3000	1191
273	20230712	153700	193574200	3000	3000	3000	3000	0
274	20230712	153600	193574200	3000	3000	3000	3000	0
275	20230712	153500	193574200	3000	3000	3000	3000	0
276	20230712	153400	193574200	3000	3000	3000	3000	0
277	20230712	153300	193574200	3000	3000	3000	3000	0
278	20230712	153200	193574200	3000	3000	3000	3000	0
279	20230712	153100	193574200	3000	3000	3000	3000	0
280	20230712	153000	193574200	3000	3000	3000	3000	1191
281	20230712	152900	190001200	2990	2990	2990	2990	0
282	20230712	152800	190001200	2990	2990	2990	2990	0
283	20230712	152700	190001200	2990	2990	2990	2990	0
284	20230712	152600	190001200	2990	2990	2990	2990	0
285	20230712	152500	190001200	2990	2990	2990	2990	0
286	20230712	152400	190001200	2990	2990	2990	2990	0
287	20230712	152300	190001200	2990	2990	2990	2990	0
288	20230712	152200	190001200	2990	2990	2990	2990	0
289	20230712	152100	190001200	2990	2990	2990	2990	0
290	20230712	152000	190001200	2990	2990	2990	2990	0
291	20230712	151900	190001200	2990	2995	2995	2990	21
292	20230712	151800	189938360	3000	3000	3000	3000	9
293	20230712	151700	189911360	3000	2995	3000	2995	180
294	20230712	151600	189371610	2990	2990	2990	2990	364
295	20230712	151500	188283250	3000	3000	3000	3000	129
296	20230712	151400	187896250	3000	3000	3000	3000	0
297	20230712	151300	187896250	3000	3000	3000	3000	0
298	20230712	151200	187896250	3000	3000	3000	3000	0
299	20230712	151100	187896250	3000	3000	3000	3000	0
300	20230712	151000	187896250	3000	2995	3000	2995	1707
301	20230712	150900	182778920	2990	2990	2990	2990	233
302	20230712	150800	182082250	2990	2990	2990	2990	0
303	20230712	150700	182082250	2990	2990	2990	2990	0
304	20230712	150600	182082250	2990	2990	2990	2990	33
305	20230712	150500	181983580	2995	2995	2995	2995	218
306	20230712	150400	181330670	2990	2990	2990	2990	0
307	20230712	150300	181330670	2990	2990	2990	2990	42
308	20230712	150200	181205090	2995	2995	2995	2995	0
309	20230712	150100	181205090	2995	2995	2995	2995	0
310	20230712	150000	181205090	2995	2995	2995	2995	50
311	20230712	145900	181055340	2990	2990	2990	2990	0
312	20230712	145800	181055340	2990	2990	2990	2990	15
313	20230712	145700	181010490	2990	2990	2990	2990	365
314	20230712	145600	179919140	2990	2990	2990	2990	41
315	20230712	145500	179796550	2985	2985	2985	2985	1
316	20230712	145400	179793565	2990	2990	2990	2990	100
317	20230712	145300	179494565	2990	2990	2990	2990	41
318	20230712	145200	179371975	2990	2990	2990	2990	40
319	20230712	145100	179252375	2990	2990	2990	2990	0
320	20230712	145000	179252375	2990	2990	2990	2990	10
321	20230712	144900	179222475	2985	2985	2985	2985	0
322	20230712	144800	179222475	2985	2985	2985	2985	200
323	20230712	144700	178625475	2985	2985	2985	2985	0
324	20230712	144600	178625475	2985	2985	2985	2985	0
325	20230712	144500	178625475	2985	2985	2985	2985	0
326	20230712	144400	178625475	2985	2985	2985	2985	0
327	20230712	144300	178625475	2985	2985	2985	2985	500
328	20230712	144200	177132975	2985	2980	2985	2980	176
329	20230712	144100	176608090	2985	2985	2985	2985	1
330	20230712	144000	176605105	2980	2990	2990	2980	1254
331	20230712	143900	172865665	2990	2990	2990	2990	273
332	20230712	143800	172049395	2990	2990	2990	2990	0
333	20230712	143700	172049395	2990	2990	2990	2990	251
334	20230712	143600	171298905	2990	2990	2990	2990	0
335	20230712	143500	171298905	2990	2990	2990	2990	1320
336	20230712	143400	167352105	2990	2990	2990	2990	0
337	20230712	143300	167352105	2990	2990	2990	2990	57
338	20230712	143200	167181675	2990	2990	2990	2990	0
339	20230712	143100	167181675	2990	2990	2990	2990	0
340	20230712	143000	167181675	2990	2990	2990	2990	1000
341	20230712	142900	164191675	2990	2990	2990	2990	0
342	20230712	142800	164191675	2990	2990	2990	2990	43
343	20230712	142700	164063105	2990	2990	2990	2990	0
344	20230712	142600	164063105	2990	2990	2990	2990	0
345	20230712	142500	164063105	2990	2990	2990	2990	0
346	20230712	142400	164063105	2990	2990	2990	2990	1
347	20230712	142300	164060115	2985	2985	2985	2985	1000
348	20230712	142200	161075115	2980	2980	2980	2980	0
349	20230712	142100	161075115	2980	2980	2980	2980	0
350	20230712	142000	161075115	2980	2980	2980	2980	0
351	20230712	141900	161075115	2980	2980	2980	2980	0
352	20230712	141800	161075115	2980	2980	2980	2980	0
353	20230712	141700	161075115	2980	2980	2980	2980	0
354	20230712	141600	161075115	2980	2980	2980	2980	0
355	20230712	141500	161075115	2980	2980	2980	2980	0
356	20230712	141400	161075115	2980	2985	2985	2980	876
357	20230712	141300	158464385	2990	2990	2990	2990	0
358	20230712	141200	158464385	2990	2990	2990	2990	0
359	20230712	141100	158464385	2990	2990	2990	2990	0
360	20230712	141000	158464385	2990	2990	2990	2990	0
361	20230712	140900	158464385	2990	2990	2990	2990	0
362	20230712	140800	158464385	2990	2990	2990	2990	353
363	20230712	140700	157408915	2995	2995	2995	2995	0
364	20230712	140600	157408915	2995	2995	2995	2995	0
365	20230712	140500	157408915	2995	2995	2995	2995	0
366	20230712	140400	157408915	2995	2995	2995	2995	0
367	20230712	140300	157408915	2995	2995	2995	2995	0
368	20230712	140200	157408915	2995	3000	3000	2995	886
369	20230712	140100	154754665	3000	3000	3000	3000	0
370	20230712	140000	154754665	3000	3005	3005	3000	2836
371	20230712	135900	146245690	3005	3005	3005	3005	1
372	20230712	135800	146242685	3005	3005	3005	3005	0
373	20230712	135700	146242685	3005	3005	3005	3005	0
374	20230712	135600	146242685	3005	3005	3005	3005	363
375	20230712	135500	145151870	3005	3005	3005	3005	50
376	20230712	135400	145001620	3010	3010	3010	3010	0
377	20230712	135300	145001620	3010	3010	3010	3010	10
378	20230712	135200	144971520	3005	3005	3005	3005	1976
379	20230712	135100	139033640	3005	3005	3005	3005	0
380	20230712	135000	139033640	3005	3005	3005	3005	0
381	20230712	134900	139033640	3005	3005	3005	3005	0
382	20230712	134800	139033640	3005	3005	3005	3005	165
383	20230712	134700	138537815	3010	3010	3010	3010	34
384	20230712	134600	138435475	3005	3005	3005	3005	0
385	20230712	134500	138435475	3005	3005	3005	3005	0
386	20230712	134400	138435475	3005	3005	3005	3005	0
387	20230712	134300	138435475	3005	3005	3005	3005	0
388	20230712	134200	138435475	3005	3005	3005	3005	0
389	20230712	134100	138435475	3005	3005	3005	3005	0
390	20230712	134000	138435475	3005	3005	3005	3005	30
391	20230712	133900	138345325	3005	3005	3005	3005	0
392	20230712	133800	138345325	3005	3005	3005	3005	71
393	20230712	133700	138131970	3005	3005	3005	3005	0
394	20230712	133600	138131970	3005	3005	3005	3005	0
395	20230712	133500	138131970	3005	3005	3005	3005	200
396	20230712	133400	137530970	3005	3005	3005	3005	80
397	20230712	133300	137290570	3005	3005	3005	3005	102
398	20230712	133200	136984060	3005	3005	3005	3005	0
399	20230712	133100	136984060	3005	3005	3005	3005	0
400	20230712	133000	136984060	3005	3005	3005	3005	0
401	20230712	132900	136984060	3005	3005	3005	3005	988
402	20230712	132800	134015120	3005	3005	3005	3005	0
403	20230712	132700	134015120	3005	3005	3005	3005	0
404	20230712	132600	134015120	3005	3005	3005	3005	0
405	20230712	132500	134015120	3005	3005	3005	3005	0
406	20230712	132400	134015120	3005	3005	3005	3005	0
407	20230712	132300	134015120	3005	3005	3005	3005	0
408	20230712	132200	134015120	3005	3005	3005	3005	0
409	20230712	132100	134015120	3005	3005	3005	3005	605
410	20230712	132000	132197095	3005	3005	3005	3005	0
411	20230712	131900	132197095	3005	3005	3005	3005	1
412	20230712	131800	132194090	3015	3015	3015	3015	3
413	20230712	131700	132185045	3015	3015	3015	3015	0
414	20230712	131600	132185045	3015	3015	3015	3015	0
415	20230712	131500	132185045	3015	3015	3015	3015	0
416	20230712	131400	132185045	3015	3015	3015	3015	357
417	20230712	131300	131108690	3020	3020	3020	3020	0
418	20230712	131200	131108690	3020	3020	3020	3020	70
419	20230712	131100	130897290	3005	3015	3015	3005	99
420	20230712	131000	130599315	3020	3015	3020	3015	3
421	20230712	130900	130590265	3015	3015	3015	3015	0
422	20230712	130800	130590265	3015	3015	3015	3015	1
423	20230712	130700	130587250	3015	3015	3015	3015	0
424	20230712	130600	130587250	3015	3015	3015	3015	50
425	20230712	130500	130436500	3020	3020	3020	3020	0
426	20230712	130400	130436500	3020	3020	3020	3020	92
427	20230712	130300	130158660	3010	3010	3010	3010	0
428	20230712	130200	130158660	3010	3010	3010	3010	0
429	20230712	130100	130158660	3010	3010	3010	3010	0
430	20230712	130000	130158660	3010	3010	3010	3010	0
431	20230712	125900	130158660	3010	3010	3010	3010	0
432	20230712	125800	130158660	3010	3010	3010	3010	0
433	20230712	125700	130158660	3010	3010	3010	3010	442
434	20230712	125600	128828240	3010	3010	3010	3010	500
435	20230712	125500	127323240	3010	3010	3010	3010	0
436	20230712	125400	127323240	3010	3010	3010	3010	0
437	20230712	125300	127323240	3010	3010	3010	3010	83
438	20230712	125200	127073410	3015	3020	3020	3015	2
439	20230712	125100	127067375	3020	3010	3020	3010	14
440	20230712	125000	127025165	3010	3010	3010	3010	0
441	20230712	124900	127025165	3010	3010	3010	3010	0
442	20230712	124800	127025165	3010	3010	3010	3010	0
443	20230712	124700	127025165	3010	3010	3010	3010	0
444	20230712	124600	127025165	3010	3010	3010	3010	0
445	20230712	124500	127025165	3010	3015	3015	3010	2
446	20230712	124400	127019140	3020	3020	3020	3020	33
447	20230712	124300	126919480	3020	3025	3025	3020	1003
448	20230712	124200	123890415	3025	3025	3025	3025	0
449	20230712	124100	123890415	3025	3005	3030	3005	1005
450	20230712	124000	120852770	2990	2990	2990	2990	0
451	20230712	123900	120852770	2990	2990	2990	2990	0
452	20230712	123800	120852770	2990	3000	3000	2990	2376
453	20230712	123700	113745020	2995	2995	2995	2995	0
454	20230712	123600	113745020	2995	2995	2995	2995	0
455	20230712	123500	113745020	2995	2995	2995	2995	66
456	20230712	123400	113547350	2995	3025	3025	2995	519
457	20230712	123300	111983915	3025	3025	3025	3025	0
458	20230712	123200	111983915	3025	3000	3025	3000	5015
459	20230712	123100	96867400	2980	3000	3000	2980	103
460	20230712	123000	96559220	3000	2985	3000	2985	1100
461	20230712	122900	93268125	2980	2980	2980	2980	164
462	20230712	122800	92779405	2980	2980	2980	2980	0
463	20230712	122700	92779405	2980	2985	2985	2980	482
464	20230712	122600	91343040	2990	2995	2995	2990	2
465	20230712	122500	91337055	2995	2995	2995	2995	2
466	20230712	122400	91331065	2970	2970	2970	2970	0
467	20230712	122300	91331065	2970	2970	2970	2970	0
468	20230712	122200	91331065	2970	2970	2970	2970	0
469	20230712	122100	91331065	2970	2970	2970	2970	0
470	20230712	122000	91331065	2970	2970	2970	2970	0
471	20230712	121900	91331065	2970	2970	2970	2970	0
472	20230712	121800	91331065	2970	2970	2970	2970	0
473	20230712	121700	91331065	2970	2970	2970	2970	0
474	20230712	121600	91331065	2970	2970	2970	2970	0
475	20230712	121500	91331065	2970	2980	2980	2970	300
476	20230712	121400	90438035	2980	2980	2980	2980	99
477	20230712	121300	90143015	2980	2980	2980	2980	20
478	20230712	121200	90083415	2980	2980	2980	2980	0
479	20230712	121100	90083415	2980	2995	2995	2980	502
480	20230712	121000	88586690	3000	3000	3000	3000	0
481	20230712	120900	88586690	3000	3000	3000	3000	0
482	20230712	120800	88586690	3000	3000	3000	3000	0
483	20230712	120700	88586690	3000	3000	3000	3000	0
484	20230712	120600	88586690	3000	2990	3000	2990	31
485	20230712	120500	88493985	2995	2995	2995	2995	1
486	20230712	120400	88490990	2990	2985	2990	2985	1040
487	20230712	120300	85381395	2985	2985	2985	2985	0
488	20230712	120200	85381395	2985	2985	2985	2985	0
489	20230712	120100	85381395	2985	2985	2985	2985	188
490	20230712	120000	84820215	2990	2990	2990	2990	0
491	20230712	115900	84820215	2990	2990	2990	2990	2
492	20230712	115800	84814235	2990	2990	2990	2990	0
493	20230712	115700	84814235	2990	2990	2990	2990	0
494	20230712	115600	84814235	2990	2990	2990	2990	0
495	20230712	115500	84814235	2990	2990	2990	2990	0
496	20230712	115400	84814235	2990	2985	2990	2985	410
497	20230712	115300	83588340	2995	2995	2995	2995	0
498	20230712	115200	83588340	2995	2995	2995	2995	0
499	20230712	115100	83588340	2995	2995	2995	2995	0
500	20230712	115000	83588340	2995	2995	2995	2995	0
501	20230712	114900	83588340	2995	2985	2995	2985	1000
502	20230712	114800	80593355	2990	2990	2990	2990	0
503	20230712	114700	80593355	2990	2985	2990	2985	100
504	20230712	114600	80294360	2990	2990	2990	2990	0
505	20230712	114500	80294360	2990	2985	2990	2985	2
506	20230712	114400	80288385	2995	2995	2995	2995	1
507	20230712	114300	80285390	2980	2980	2980	2980	31
508	20230712	114200	80193010	2995	2995	2995	2995	0
509	20230712	114100	80193010	2995	2995	2995	2995	0
510	20230712	114000	80193010	2995	2995	2995	2995	600
511	20230712	113900	78396010	2995	2995	2995	2995	1
512	20230712	113800	78393015	2980	2980	2980	2980	0
513	20230712	113700	78393015	2980	2980	2980	2980	20
514	20230712	113600	78333415	2995	2995	2995	2995	0
515	20230712	113500	78333415	2995	2995	2995	2995	363
516	20230712	113400	77246230	2995	2990	2995	2990	205
517	20230712	113300	76632260	2995	2995	2995	2995	0
518	20230712	113200	76632260	2995	2995	2995	2995	0
519	20230712	113100	76632260	2995	2995	2995	2995	0
520	20230712	113000	76632260	2995	2995	2995	2995	0
521	20230712	112900	76632260	2995	2995	2995	2995	300
522	20230712	112800	75733760	2995	2995	2995	2995	0
523	20230712	112700	75733760	2995	2995	2995	2995	11
524	20230712	112600	75700815	3000	3000	3000	3000	0
525	20230712	112500	75700815	3000	3000	3000	3000	0
526	20230712	112400	75700815	3000	2980	3000	2980	1051
527	20230712	112300	72568815	2995	2995	2995	2995	300
528	20230712	112200	71670315	2995	2995	2995	2995	0
529	20230712	112100	71670315	2995	2995	2995	2995	0
530	20230712	112000	71670315	2995	2995	2995	2995	0
531	20230712	111900	71670315	2995	2995	2995	2995	0
532	20230712	111800	71670315	2995	2995	2995	2995	0
533	20230712	111700	71670315	2995	2995	2995	2995	0
534	20230712	111600	71670315	2995	2990	2995	2985	7
535	20230712	111500	71649395	2980	2980	2980	2980	0
536	20230712	111400	71649395	2980	2980	2980	2980	177
537	20230712	111300	71121935	2980	2980	2980	2980	0
538	20230712	111200	71121935	2980	2980	2980	2980	0
539	20230712	111100	71121935	2980	2980	2980	2980	0
540	20230712	111000	71121935	2980	2985	2985	2980	3
541	20230712	110900	71112990	2985	2985	2985	2985	2
542	20230712	110800	71107020	2990	2990	2990	2990	325
543	20230712	110700	70135270	2990	2990	2990	2990	0
544	20230712	110600	70135270	2990	2990	2990	2990	0
545	20230712	110500	70135270	2990	2990	2990	2990	0
546	20230712	110400	70135270	2990	2990	2990	2990	0
547	20230712	110300	70135270	2990	2990	2990	2990	0
548	20230712	110200	70135270	2990	2990	2990	2990	0
549	20230712	110100	70135270	2990	2990	2990	2990	1
550	20230712	110000	70132280	2990	2990	2990	2990	0
551	20230712	105900	70132280	2990	2990	2990	2990	0
552	20230712	105800	70132280	2990	2990	2990	2990	0
553	20230712	105700	70132280	2990	2990	2990	2990	0
554	20230712	105600	70132280	2990	2990	2990	2990	0
555	20230712	105500	70132280	2990	2990	2990	2990	0
556	20230712	105400	70132280	2990	2990	2990	2990	0
557	20230712	105300	70132280	2990	2990	2990	2990	0
558	20230712	105200	70132280	2990	2980	2990	2965	2531
559	20230712	105100	62614850	2980	2980	2980	2980	0
560	20230712	105000	62614850	2980	2980	2980	2980	7
561	20230712	104900	62593990	2990	2990	2990	2990	0
562	20230712	104800	62593990	2990	2990	2990	2990	333
563	20230712	104700	61598320	2970	2970	2970	2970	0
564	20230712	104600	61598320	2970	2990	2990	2970	83
565	20230712	104500	61351300	2995	3000	3000	2990	1138
566	20230712	104400	57942940	3000	2995	3000	2995	2
567	20230712	104300	57936945	2995	2995	2995	2995	1
568	20230712	104200	57933950	2985	2985	2985	2985	68
569	20230712	104100	57730970	2985	2985	2985	2985	1
570	20230712	104000	57727985	2975	2975	2975	2975	0
571	20230712	103900	57727985	2975	2975	2975	2975	2
572	20230712	103800	57722035	2985	2985	2985	2985	6
573	20230712	103700	57704125	2985	2985	2985	2985	0
574	20230712	103600	57704125	2985	2985	2985	2985	0
575	20230712	103500	57704125	2985	2985	2985	2985	0
576	20230712	103400	57704125	2985	2985	2985	2985	30
577	20230712	103300	57614575	2970	2970	2970	2970	0
578	20230712	103200	57614575	2970	2970	2970	2970	0
579	20230712	103100	57614575	2970	2970	2970	2970	0
580	20230712	103000	57614575	2970	2980	2980	2970	2000
581	20230712	102900	51670435	2975	2975	2975	2975	0
582	20230712	102800	51670435	2975	2990	2990	2975	80
583	20230712	102700	51432225	2990	2990	2990	2990	0
584	20230712	102600	51432225	2990	2990	2990	2990	3
585	20230712	102500	51423255	2990	2990	2990	2990	0
586	20230712	102400	51423255	2990	2990	2990	2990	0
587	20230712	102300	51423255	2990	2990	2990	2990	2
588	20230712	102200	51417275	3000	3000	3000	3000	0
589	20230712	102100	51417275	3000	3000	3000	3000	0
590	20230712	102000	51417275	3000	3000	3000	3000	0
591	20230712	101900	51417275	3000	3000	3000	2980	61
592	20230712	101800	51234875	2975	2975	2975	2975	0
593	20230712	101700	51234875	2975	2985	2985	2975	1371
594	20230712	101600	47142640	2975	2975	2975	2975	0
595	20230712	101500	47142640	2975	2975	2975	2975	0
596	20230712	101400	47142640	2975	2975	2975	2975	154
597	20230712	101300	46684490	2975	2975	2975	2975	0
598	20230712	101200	46684490	2975	2975	2975	2975	0
599	20230712	101100	46684490	2975	2975	2975	2975	1900
600	20230712	101000	41031990	2975	2980	2980	2975	150
601	20230712	100900	40585645	2975	2975	2975	2975	0
602	20230712	100800	40585645	2975	2980	2980	2975	310
603	20230712	100700	39661920	2985	2985	2985	2985	0
604	20230712	100600	39661920	2985	2985	2985	2985	0
605	20230712	100500	39661920	2985	2985	2985	2985	77
606	20230712	100400	39432075	2980	2980	2980	2980	0
607	20230712	100300	39432075	2980	2980	2980	2980	366
608	20230712	100200	38341395	2980	2980	2980	2980	0
609	20230712	100100	38341395	2980	2980	2980	2980	26
610	20230712	100000	38263915	2980	2980	2980	2980	0
611	20230712	095900	38263915	2980	2980	2980	2980	0
612	20230712	095800	38263915	2980	2980	2980	2980	0
613	20230712	095700	38263915	2980	2980	2980	2980	70
614	20230712	095600	38055315	2985	2985	2985	2985	0
615	20230712	095500	38055315	2985	2985	2985	2985	0
616	20230712	095400	38055315	2985	2985	2985	2985	0
617	20230712	095300	38055315	2985	2985	2985	2985	20
618	20230712	095200	37995615	2985	2985	2985	2985	1
619	20230712	095100	37992630	2980	2980	2980	2980	0
620	20230712	095000	37992630	2980	2980	2980	2980	0
621	20230712	094900	37992630	2980	2980	2980	2980	0
622	20230712	094800	37992630	2980	2980	2980	2980	905
623	20230712	094700	35295730	2980	2980	2980	2980	0
624	20230712	094600	35295730	2980	2980	2980	2980	23
625	20230712	094500	35227190	2980	2980	2980	2980	0
626	20230712	094400	35227190	2980	2980	2980	2980	0
627	20230712	094300	35227190	2980	2980	2980	2980	94
628	20230712	094200	34947070	2980	2980	2980	2980	0
629	20230712	094100	34947070	2980	2980	2980	2980	0
630	20230712	094000	34947070	2980	2995	2995	2980	1108
631	20230712	093900	31640255	2995	2995	2995	2995	35
632	20230712	093800	31535430	3000	3000	3000	3000	0
633	20230712	093700	31535430	3000	3000	3000	3000	0
634	20230712	093600	31535430	3000	3000	3000	3000	1034
635	20230712	093500	28433430	3000	3000	3000	3000	11
636	20230712	093400	28400430	3000	3000	3000	3000	0
637	20230712	093300	28400430	3000	3000	3000	3000	1
638	20230712	093200	28397430	2995	2995	2995	2995	0
639	20230712	093100	28397430	2995	2995	2995	2995	1
640	20230712	093000	28394435	2995	2995	2995	2995	0
641	20230712	092900	28394435	2995	2995	2995	2995	4
642	20230712	092800	28382455	2995	2995	2995	2995	16
643	20230712	092700	28334535	2995	2995	2995	2995	0
644	20230712	092600	28334535	2995	2995	2995	2995	2
645	20230712	092500	28328545	2990	2990	2990	2990	21
646	20230712	092400	28265755	2990	2990	2990	2990	107
647	20230712	092300	27945825	2990	2990	2990	2990	0
648	20230712	092200	27945825	2990	2990	2990	2990	0
649	20230712	092100	27945825	2990	2990	2990	2990	194
650	20230712	092000	27365765	2990	2990	2990	2990	36
651	20230712	091900	27258125	2990	2990	2990	2990	300
652	20230712	091800	26361125	2990	2990	2990	2990	0
653	20230712	091700	26361125	2990	2990	2990	2990	198
654	20230712	091600	25769105	2990	2990	2990	2990	53
655	20230712	091500	25610635	2995	2995	2995	2995	0
656	20230712	091400	25610635	2995	2995	2995	2995	2
657	20230712	091300	25604645	2995	2995	2995	2995	1104
658	20230712	091200	22298165	2995	2995	2995	2995	10
659	20230712	091100	22268215	2985	2990	2990	2985	3268
660	20230712	091000	12499685	2995	2995	2995	2995	9
661	20230712	090900	12472730	2995	2995	2995	2995	0
662	20230712	090800	12472730	2995	3000	3000	2995	411
663	20230712	090700	11241780	2990	2990	2990	2990	0
664	20230712	090600	11241780	2990	3000	3000	2990	109
665	20230712	090500	10914900	3005	3000	3005	3000	261
666	20230712	090400	10131595	3005	3010	3010	3000	1266
667	20230712	090300	6326145	3005	3005	3020	3005	158
668	20230712	090200	5849015	3005	3005	3005	3005	141
669	20230712	090100	5425310	3030	3020	3030	3020	381
670	20230712	090000	4271790	3030	3020	3030	3020	1414