KissMeData/142760/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	200000	520377025	2945	2945	2945	2945	3339
3	20230720	195900	520377025	2945	2945	2945	2945	0
4	20230720	195800	520377025	2945	2945	2945	2945	0
5	20230720	195700	520377025	2945	2945	2945	2945	0
6	20230720	195600	520377025	2945	2945	2945	2945	0
7	20230720	195500	520377025	2945	2945	2945	2945	0
8	20230720	195400	520377025	2945	2945	2945	2945	0
9	20230720	195300	520377025	2945	2945	2945	2945	0
10	20230720	195200	520377025	2945	2945	2945	2945	0
11	20230720	195100	520377025	2945	2945	2945	2945	0
12	20230720	195000	520377025	2945	2945	2945	2945	0
13	20230720	194900	520377025	2945	2945	2945	2945	0
14	20230720	194800	520377025	2945	2945	2945	2945	0
15	20230720	194700	520377025	2945	2945	2945	2945	0
16	20230720	194600	520377025	2945	2945	2945	2945	0
17	20230720	194500	520377025	2945	2945	2945	2945	0
18	20230720	194400	520377025	2945	2945	2945	2945	0
19	20230720	194300	520377025	2945	2945	2945	2945	0
20	20230720	194200	520377025	2945	2945	2945	2945	0
21	20230720	194100	520377025	2945	2945	2945	2945	0
22	20230720	194000	520377025	2945	2945	2945	2945	0
23	20230720	193900	520377025	2945	2945	2945	2945	0
24	20230720	193800	520377025	2945	2945	2945	2945	0
25	20230720	193700	520377025	2945	2945	2945	2945	0
26	20230720	193600	520377025	2945	2945	2945	2945	0
27	20230720	193500	520377025	2945	2945	2945	2945	0
28	20230720	193400	520377025	2945	2945	2945	2945	0
29	20230720	193300	520377025	2945	2945	2945	2945	0
30	20230720	193200	520377025	2945	2945	2945	2945	0
31	20230720	193100	520377025	2945	2945	2945	2945	0
32	20230720	193000	520377025	2945	2945	2945	2945	3339
33	20230720	192900	520377025	2945	2945	2945	2945	0
34	20230720	192800	520377025	2945	2945	2945	2945	0
35	20230720	192700	520377025	2945	2945	2945	2945	0
36	20230720	192600	520377025	2945	2945	2945	2945	0
37	20230720	192500	520377025	2945	2945	2945	2945	0
38	20230720	192400	520377025	2945	2945	2945	2945	0
39	20230720	192300	520377025	2945	2945	2945	2945	0
40	20230720	192200	520377025	2945	2945	2945	2945	0
41	20230720	192100	520377025	2945	2945	2945	2945	0
42	20230720	192000	520377025	2945	2945	2945	2945	0
43	20230720	191900	520377025	2945	2945	2945	2945	0
44	20230720	191800	520377025	2945	2945	2945	2945	0
45	20230720	191700	520377025	2945	2945	2945	2945	0
46	20230720	191600	520377025	2945	2945	2945	2945	0
47	20230720	191500	520377025	2945	2945	2945	2945	0
48	20230720	191400	520377025	2945	2945	2945	2945	0
49	20230720	191300	520377025	2945	2945	2945	2945	0
50	20230720	191200	520377025	2945	2945	2945	2945	0
51	20230720	191100	520377025	2945	2945	2945	2945	0
52	20230720	191000	520377025	2945	2945	2945	2945	0
53	20230720	190900	520377025	2945	2945	2945	2945	0
54	20230720	190800	520377025	2945	2945	2945	2945	0
55	20230720	190700	520377025	2945	2945	2945	2945	0
56	20230720	190600	520377025	2945	2945	2945	2945	0
57	20230720	190500	520377025	2945	2945	2945	2945	0
58	20230720	190400	520377025	2945	2945	2945	2945	0
59	20230720	190300	520377025	2945	2945	2945	2945	0
60	20230720	190200	520377025	2945	2945	2945	2945	0
61	20230720	190100	520377025	2945	2945	2945	2945	0
62	20230720	190000	520377025	2945	2945	2945	2945	3339
63	20230720	185900	520377025	2945	2945	2945	2945	0
64	20230720	185800	520377025	2945	2945	2945	2945	0
65	20230720	185700	520377025	2945	2945	2945	2945	0
66	20230720	185600	520377025	2945	2945	2945	2945	0
67	20230720	185500	520377025	2945	2945	2945	2945	0
68	20230720	185400	520377025	2945	2945	2945	2945	0
69	20230720	185300	520377025	2945	2945	2945	2945	0
70	20230720	185200	520377025	2945	2945	2945	2945	0
71	20230720	185100	520377025	2945	2945	2945	2945	0
72	20230720	185000	520377025	2945	2945	2945	2945	0
73	20230720	184900	520377025	2945	2945	2945	2945	0
74	20230720	184800	520377025	2945	2945	2945	2945	0
75	20230720	184700	520377025	2945	2945	2945	2945	0
76	20230720	184600	520377025	2945	2945	2945	2945	0
77	20230720	184500	520377025	2945	2945	2945	2945	0
78	20230720	184400	520377025	2945	2945	2945	2945	0
79	20230720	184300	520377025	2945	2945	2945	2945	0
80	20230720	184200	520377025	2945	2945	2945	2945	0
81	20230720	184100	520377025	2945	2945	2945	2945	0
82	20230720	184000	520377025	2945	2945	2945	2945	0
83	20230720	183900	520377025	2945	2945	2945	2945	0
84	20230720	183800	520377025	2945	2945	2945	2945	0
85	20230720	183700	520377025	2945	2945	2945	2945	0
86	20230720	183600	520377025	2945	2945	2945	2945	0
87	20230720	183500	520377025	2945	2945	2945	2945	0
88	20230720	183400	520377025	2945	2945	2945	2945	0
89	20230720	183300	520377025	2945	2945	2945	2945	0
90	20230720	183200	520377025	2945	2945	2945	2945	0
91	20230720	183100	520377025	2945	2945	2945	2945	0
92	20230720	183000	520377025	2945	2945	2945	2945	3339
93	20230720	182900	520377025	2945	2945	2945	2945	0
94	20230720	182800	520377025	2945	2945	2945	2945	0
95	20230720	182700	520377025	2945	2945	2945	2945	0
96	20230720	182600	520377025	2945	2945	2945	2945	0
97	20230720	182500	520377025	2945	2945	2945	2945	0
98	20230720	182400	520377025	2945	2945	2945	2945	0
99	20230720	182300	520377025	2945	2945	2945	2945	0
100	20230720	182200	520377025	2945	2945	2945	2945	0
101	20230720	182100	520377025	2945	2945	2945	2945	0
102	20230720	182000	520377025	2945	2945	2945	2945	0
103	20230720	181900	520377025	2945	2945	2945	2945	0
104	20230720	181800	520377025	2945	2945	2945	2945	0
105	20230720	181700	520377025	2945	2945	2945	2945	0
106	20230720	181600	520377025	2945	2945	2945	2945	0
107	20230720	181500	520377025	2945	2945	2945	2945	0
108	20230720	181400	520377025	2945	2945	2945	2945	0
109	20230720	181300	520377025	2945	2945	2945	2945	0
110	20230720	181200	520377025	2945	2945	2945	2945	0
111	20230720	181100	520377025	2945	2945	2945	2945	0
112	20230720	181000	520377025	2945	2945	2945	2945	0
113	20230720	180900	520377025	2945	2945	2945	2945	0
114	20230720	180800	520377025	2945	2945	2945	2945	0
115	20230720	180700	520377025	2945	2945	2945	2945	0
116	20230720	180600	520377025	2945	2945	2945	2945	0
117	20230720	180500	520377025	2945	2945	2945	2945	0
118	20230720	180400	520377025	2945	2945	2945	2945	0
119	20230720	180300	520377025	2945	2945	2945	2945	0
120	20230720	180200	520377025	2945	2945	2945	2945	0
121	20230720	180100	520377025	2945	2945	2945	2945	0
122	20230720	180000	520377025	2945	2945	2945	2945	3339
123	20230720	175900	520377025	2945	2945	2945	2945	0
124	20230720	175800	520377025	2945	2945	2945	2945	0
125	20230720	175700	520377025	2945	2945	2945	2945	0
126	20230720	175600	520377025	2945	2945	2945	2945	0
127	20230720	175500	520377025	2945	2945	2945	2945	0
128	20230720	175400	520377025	2945	2945	2945	2945	0
129	20230720	175300	520377025	2945	2945	2945	2945	0
130	20230720	175200	520377025	2945	2945	2945	2945	0
131	20230720	175100	520377025	2945	2945	2945	2945	0
132	20230720	175000	520377025	2945	2945	2945	2945	0
133	20230720	174900	520377025	2945	2945	2945	2945	0
134	20230720	174800	520377025	2945	2945	2945	2945	0
135	20230720	174700	520377025	2945	2945	2945	2945	0
136	20230720	174600	520377025	2945	2945	2945	2945	0
137	20230720	174500	520377025	2945	2945	2945	2945	0
138	20230720	174400	520377025	2945	2945	2945	2945	0
139	20230720	174300	520377025	2945	2945	2945	2945	0
140	20230720	174200	520377025	2945	2945	2945	2945	0
141	20230720	174100	520377025	2945	2945	2945	2945	0
142	20230720	174000	520377025	2945	2945	2945	2945	0
143	20230720	173900	520377025	2945	2945	2945	2945	0
144	20230720	173800	520377025	2945	2945	2945	2945	0
145	20230720	173700	520377025	2945	2945	2945	2945	0
146	20230720	173600	520377025	2945	2945	2945	2945	0
147	20230720	173500	520377025	2945	2945	2945	2945	0
148	20230720	173400	520377025	2945	2945	2945	2945	0
149	20230720	173300	520377025	2945	2945	2945	2945	0
150	20230720	173200	520377025	2945	2945	2945	2945	0
151	20230720	173100	520377025	2945	2945	2945	2945	0
152	20230720	173000	520377025	2945	2945	2945	2945	3339
153	20230720	172900	520377025	2945	2945	2945	2945	0
154	20230720	172800	520377025	2945	2945	2945	2945	0
155	20230720	172700	520377025	2945	2945	2945	2945	0
156	20230720	172600	520377025	2945	2945	2945	2945	0
157	20230720	172500	520377025	2945	2945	2945	2945	0
158	20230720	172400	520377025	2945	2945	2945	2945	0
159	20230720	172300	520377025	2945	2945	2945	2945	0
160	20230720	172200	520377025	2945	2945	2945	2945	0
161	20230720	172100	520377025	2945	2945	2945	2945	0
162	20230720	172000	520377025	2945	2945	2945	2945	0
163	20230720	171900	520377025	2945	2945	2945	2945	0
164	20230720	171800	520377025	2945	2945	2945	2945	0
165	20230720	171700	520377025	2945	2945	2945	2945	0
166	20230720	171600	520377025	2945	2945	2945	2945	0
167	20230720	171500	520377025	2945	2945	2945	2945	0
168	20230720	171400	520377025	2945	2945	2945	2945	0
169	20230720	171300	520377025	2945	2945	2945	2945	0
170	20230720	171200	520377025	2945	2945	2945	2945	0
171	20230720	171100	520377025	2945	2945	2945	2945	0
172	20230720	171000	520377025	2945	2945	2945	2945	0
173	20230720	170900	520377025	2945	2945	2945	2945	0
174	20230720	170800	520377025	2945	2945	2945	2945	0
175	20230720	170700	520377025	2945	2945	2945	2945	0
176	20230720	170600	520377025	2945	2945	2945	2945	0
177	20230720	170500	520377025	2945	2945	2945	2945	0
178	20230720	170400	520377025	2945	2945	2945	2945	0
179	20230720	170300	520377025	2945	2945	2945	2945	0
180	20230720	170200	520377025	2945	2945	2945	2945	0
181	20230720	170100	520377025	2945	2945	2945	2945	0
182	20230720	170000	520377025	2945	2945	2945	2945	3339
183	20230720	165900	520377025	2945	2945	2945	2945	0
184	20230720	165800	520377025	2945	2945	2945	2945	0
185	20230720	165700	520377025	2945	2945	2945	2945	0
186	20230720	165600	520377025	2945	2945	2945	2945	0
187	20230720	165500	520377025	2945	2945	2945	2945	0
188	20230720	165400	520377025	2945	2945	2945	2945	0
189	20230720	165300	520377025	2945	2945	2945	2945	0
190	20230720	165200	520377025	2945	2945	2945	2945	0
191	20230720	165100	520377025	2945	2945	2945	2945	0
192	20230720	165000	520377025	2945	2945	2945	2945	0
193	20230720	164900	520377025	2945	2945	2945	2945	0
194	20230720	164800	520377025	2945	2945	2945	2945	0
195	20230720	164700	520377025	2945	2945	2945	2945	0
196	20230720	164600	520377025	2945	2945	2945	2945	0
197	20230720	164500	520377025	2945	2945	2945	2945	0
198	20230720	164400	520377025	2945	2945	2945	2945	0
199	20230720	164300	520377025	2945	2945	2945	2945	0
200	20230720	164200	520377025	2945	2945	2945	2945	0
201	20230720	164100	520377025	2945	2945	2945	2945	0
202	20230720	164000	520377025	2945	2945	2945	2945	0
203	20230720	163900	520377025	2945	2945	2945	2945	0
204	20230720	163800	520377025	2945	2945	2945	2945	0
205	20230720	163700	520377025	2945	2945	2945	2945	0
206	20230720	163600	520377025	2945	2945	2945	2945	0
207	20230720	163500	520377025	2945	2945	2945	2945	0
208	20230720	163400	520377025	2945	2945	2945	2945	0
209	20230720	163300	520377025	2945	2945	2945	2945	0
210	20230720	163200	520377025	2945	2945	2945	2945	0
211	20230720	163100	520377025	2945	2945	2945	2945	0
212	20230720	163000	520377025	2945	2945	2945	2945	3339
213	20230720	162900	520377025	2945	2945	2945	2945	0
214	20230720	162800	520377025	2945	2945	2945	2945	0
215	20230720	162700	520377025	2945	2945	2945	2945	0
216	20230720	162600	520377025	2945	2945	2945	2945	0
217	20230720	162500	520377025	2945	2945	2945	2945	0
218	20230720	162400	520377025	2945	2945	2945	2945	0
219	20230720	162300	520377025	2945	2945	2945	2945	0
220	20230720	162200	520377025	2945	2945	2945	2945	0
221	20230720	162100	520377025	2945	2945	2945	2945	0
222	20230720	162000	520377025	2945	2945	2945	2945	0
223	20230720	161900	520377025	2945	2945	2945	2945	0
224	20230720	161800	520377025	2945	2945	2945	2945	0
225	20230720	161700	520377025	2945	2945	2945	2945	0
226	20230720	161600	520377025	2945	2945	2945	2945	0
227	20230720	161500	520377025	2945	2945	2945	2945	0
228	20230720	161400	520377025	2945	2945	2945	2945	0
229	20230720	161300	520377025	2945	2945	2945	2945	0
230	20230720	161200	520377025	2945	2945	2945	2945	0
231	20230720	161100	520377025	2945	2945	2945	2945	0
232	20230720	161000	520377025	2945	2945	2945	2945	0
233	20230720	160900	520377025	2945	2945	2945	2945	0
234	20230720	160800	520377025	2945	2945	2945	2945	0
235	20230720	160700	520377025	2945	2945	2945	2945	0
236	20230720	160600	520377025	2945	2945	2945	2945	0
237	20230720	160500	520377025	2945	2945	2945	2945	0
238	20230720	160400	520377025	2945	2945	2945	2945	0
239	20230720	160300	520377025	2945	2945	2945	2945	0
240	20230720	160200	520377025	2945	2945	2945	2945	0
241	20230720	160100	520377025	2945	2945	2945	2945	0
242	20230720	160000	520377025	2945	2945	2945	2945	3339
243	20230720	155900	520377025	2945	2945	2945	2945	0
244	20230720	155800	520377025	2945	2945	2945	2945	0
245	20230720	155700	520377025	2945	2945	2945	2945	0
246	20230720	155600	520377025	2945	2945	2945	2945	0
247	20230720	155500	520377025	2945	2945	2945	2945	0
248	20230720	155400	520377025	2945	2945	2945	2945	0
249	20230720	155300	520377025	2945	2945	2945	2945	0
250	20230720	155200	520377025	2945	2945	2945	2945	0
251	20230720	155100	520377025	2945	2945	2945	2945	0
252	20230720	155000	520377025	2945	2945	2945	2945	0
253	20230720	154900	520377025	2945	2945	2945	2945	0
254	20230720	154800	520377025	2945	2945	2945	2945	0
255	20230720	154700	520377025	2945	2945	2945	2945	0
256	20230720	154600	520377025	2945	2945	2945	2945	0
257	20230720	154500	520377025	2945	2945	2945	2945	0
258	20230720	154400	520377025	2945	2945	2945	2945	0
259	20230720	154300	520377025	2945	2945	2945	2945	0
260	20230720	154200	520377025	2945	2945	2945	2945	0
261	20230720	154100	520377025	2945	2945	2945	2945	0
262	20230720	154000	520377025	2945	2945	2945	2945	0
263	20230720	153900	520377025	2945	2945	2945	2945	0
264	20230720	153800	520377025	2945	2945	2945	2945	0
265	20230720	153700	520377025	2945	2945	2945	2945	0
266	20230720	153600	520377025	2945	2945	2945	2945	0
267	20230720	153500	520377025	2945	2945	2945	2945	0
268	20230720	153400	520377025	2945	2945	2945	2945	0
269	20230720	153300	520377025	2945	2945	2945	2945	0
270	20230720	153200	520377025	2945	2945	2945	2945	0
271	20230720	153100	520377025	2945	2945	2945	2945	0
272	20230720	153000	520377025	2945	2945	2945	2945	6678
273	20230720	152900	510543670	2965	2965	2965	2965	0
274	20230720	152800	510543670	2965	2965	2965	2965	0
275	20230720	152700	510543670	2965	2965	2965	2965	0
276	20230720	152600	510543670	2965	2965	2965	2965	0
277	20230720	152500	510543670	2965	2965	2965	2965	0
278	20230720	152400	510543670	2965	2965	2965	2965	0
279	20230720	152300	510543670	2965	2965	2965	2965	0
280	20230720	152200	510543670	2965	2965	2965	2965	0
281	20230720	152100	510543670	2965	2965	2965	2965	0
282	20230720	152000	510543670	2965	2965	2965	2965	0
283	20230720	151900	510543670	2965	2965	2965	2965	0
284	20230720	151800	510543670	2965	2970	2970	2950	2235
285	20230720	151700	503942185	2970	2970	2970	2950	3223
286	20230720	151600	494403000	2975	2970	2975	2970	81
287	20230720	151500	494162425	2975	2975	2975	2975	0
288	20230720	151400	494162425	2975	2975	2975	2975	0
289	20230720	151300	494162425	2975	2975	2975	2975	0
290	20230720	151200	494162425	2975	2980	2980	2975	3
291	20230720	151100	494153490	2980	2965	2980	2965	1009
292	20230720	151000	491161670	2965	2965	2965	2965	13
293	20230720	150900	491123125	2965	2965	2965	2965	2
294	20230720	150800	491117195	2980	2980	2980	2980	1
295	20230720	150700	491114215	2975	2975	2975	2975	10
296	20230720	150600	491084465	2975	2975	2975	2975	0
297	20230720	150500	491084465	2975	2970	2975	2965	329
298	20230720	150400	490107470	2970	2970	2970	2970	3
299	20230720	150300	490098560	2980	2975	2980	2975	580
300	20230720	150200	488371595	2980	2975	2980	2975	1989
301	20230720	150100	482449370	2975	2975	2975	2975	1
302	20230720	150000	482446395	2970	2970	2970	2970	0
303	20230720	145900	482446395	2970	2970	2970	2970	0
304	20230720	145800	482446395	2970	2970	2970	2970	147
305	20230720	145700	482009805	2970	2970	2970	2970	54
306	20230720	145600	481849425	2970	2970	2975	2965	353
307	20230720	145500	480802500	2970	2970	2970	2970	55
308	20230720	145400	480639150	2980	2980	2980	2980	1
309	20230720	145300	480636170	2980	2980	2980	2980	0
310	20230720	145200	480636170	2980	2980	2980	2980	0
311	20230720	145100	480636170	2980	2980	2980	2980	10
312	20230720	145000	480606370	2980	2980	2980	2980	0
313	20230720	144900	480606370	2980	2980	2980	2980	0
314	20230720	144800	480606370	2980	2980	2980	2980	0
315	20230720	144700	480606370	2980	2975	2980	2975	20
316	20230720	144600	480546820	2975	2980	2980	2975	223
317	20230720	144500	479882330	2980	2975	2980	2975	40
318	20230720	144400	479763280	2970	2975	2975	2970	188
319	20230720	144300	479204215	2980	2975	2980	2970	588
320	20230720	144200	477454915	2975	2975	2975	2975	2
321	20230720	144100	477448965	2975	2970	2975	2970	97
322	20230720	144000	477160565	2975	2970	2975	2970	712
323	20230720	143900	475045920	2980	2975	2980	2975	261
324	20230720	143800	474269440	2975	2975	2975	2975	3047
325	20230720	143700	465204615	2975	2970	2975	2970	1005
326	20230720	143600	462214805	2970	2970	2970	2970	2
327	20230720	143500	462208865	2970	2970	2970	2970	17
328	20230720	143400	462158375	2960	2960	2960	2960	31
329	20230720	143300	462066615	2975	2975	2975	2975	1
330	20230720	143200	462063640	2960	2960	2960	2960	736
331	20230720	143100	459885080	2955	2955	2955	2955	112
332	20230720	143000	459554120	2950	2950	2950	2950	63
333	20230720	142900	459368270	2950	2950	2955	2950	3280
334	20230720	142800	449690870	2950	2950	2950	2950	2
335	20230720	142700	449684970	2950	2950	2950	2950	0
336	20230720	142600	449684970	2950	2950	2950	2950	196
337	20230720	142500	449106770	2950	2940	2955	2930	2992
338	20230720	142400	440316765	2955	2950	2955	2940	3803
339	20230720	142300	429099780	2950	2950	2950	2950	1
340	20230720	142200	429096830	2950	2950	2950	2950	0
341	20230720	142100	429096830	2950	2950	2950	2950	617
342	20230720	142000	427276680	2940	2945	2945	2940	1510
343	20230720	141900	422832155	2945	2945	2945	2945	110
344	20230720	141800	422508205	2945	2945	2945	2945	50
345	20230720	141700	422360955	2950	2950	2950	2950	413
346	20230720	141600	421142605	2950	2950	2950	2950	483
347	20230720	141500	419717755	2935	2935	2935	2935	2
348	20230720	141400	419711885	2930	2945	2955	2930	8906
349	20230720	141300	393599590	2940	2945	2945	2940	2000
350	20230720	141200	387719485	2960	2945	2960	2940	113
351	20230720	141100	387387020	2940	2945	2945	2940	350
352	20230720	141000	386357770	2965	2965	2965	2965	0
353	20230720	140900	386357770	2965	2950	2965	2945	2008
354	20230720	140800	380440175	2970	2970	2970	2970	5
355	20230720	140700	380425325	2950	2970	2970	2950	2002
356	20230720	140600	374516780	2970	2970	2970	2970	3
357	20230720	140500	374507870	2970	2970	2970	2970	0
358	20230720	140400	374507870	2970	2970	2970	2970	0
359	20230720	140300	374507870	2970	2970	2970	2970	0
360	20230720	140200	374507870	2970	2970	2970	2970	0
361	20230720	140100	374507870	2970	2970	2970	2970	434
362	20230720	140000	373218890	2970	2970	2970	2970	60
363	20230720	135900	373040690	2970	2970	2970	2970	10
364	20230720	135800	373010990	2975	2975	2975	2975	0
365	20230720	135700	373010990	2975	2975	2975	2960	312
366	20230720	135600	372087380	2950	2980	2980	2950	2001
367	20230720	135500	366181855	2960	2960	2960	2960	0
368	20230720	135400	366181855	2960	2960	2980	2955	2492
369	20230720	135300	358806050	2960	2960	2960	2960	2000
370	20230720	135200	352886050	2980	2980	2980	2980	12
371	20230720	135100	352850290	2960	2975	2975	2960	2000
372	20230720	135000	346922490	2975	2975	2975	2975	1000
373	20230720	134900	343947490	2975	2980	2980	2975	807
374	20230720	134800	341546605	2985	2985	2985	2985	0
375	20230720	134700	341546605	2985	2985	2985	2985	6
376	20230720	134600	341528695	2985	2985	2985	2985	1
377	20230720	134500	341525710	2985	2985	2985	2985	0
378	20230720	134400	341525710	2985	2985	2985	2985	0
379	20230720	134300	341525710	2985	2985	2985	2985	0
380	20230720	134200	341525710	2985	2985	2985	2985	0
381	20230720	134100	341525710	2985	2985	2985	2985	0
382	20230720	134000	341525710	2985	2985	2985	2985	1
383	20230720	133900	341522725	2980	2980	2980	2980	1
384	20230720	133800	341519745	2975	2975	2975	2975	0
385	20230720	133700	341519745	2975	2975	2975	2975	40
386	20230720	133600	341400745	2985	2980	2985	2975	102
387	20230720	133500	341097120	2985	2985	2985	2985	0
388	20230720	133400	341097120	2985	2980	2985	2980	150
389	20230720	133300	340649620	2985	2985	2985	2985	501
390	20230720	133200	339154135	2985	2980	2985	2975	401
391	20230720	133100	337959770	2980	2980	2980	2980	0
392	20230720	133000	337959770	2980	2980	2980	2980	30
393	20230720	132900	337870370	2985	2985	2985	2985	502
394	20230720	132800	336371900	2975	2980	2980	2975	320
395	20230720	132700	335418620	2980	2980	2980	2980	0
396	20230720	132600	335418620	2980	2980	2980	2980	22
397	20230720	132500	335353060	2980	2980	2980	2980	27
398	20230720	132400	335272600	2980	2980	2980	2980	27
399	20230720	132300	335192140	2980	2980	2980	2980	54
400	20230720	132200	335031220	2980	2980	2980	2980	650
401	20230720	132100	333094220	2980	2980	2980	2980	52
402	20230720	132000	332939260	2980	2980	2980	2980	403
403	20230720	131900	331738320	2980	2980	2980	2980	299
404	20230720	131800	330847300	2980	2980	2980	2980	28
405	20230720	131700	330763860	2985	2985	2985	2985	9
406	20230720	131600	330736995	2990	2990	2990	2990	0
407	20230720	131500	330736995	2990	2985	2990	2985	99
408	20230720	131400	330440995	2985	2985	2985	2980	15
409	20230720	131300	330396260	2985	2985	2985	2985	2
410	20230720	131200	330390290	2985	2990	2990	2985	1073
411	20230720	131100	327182490	2995	2985	2995	2985	116
412	20230720	131000	326835660	2990	2990	2990	2985	96
413	20230720	130900	326548635	2995	2995	2995	2995	4
414	20230720	130800	326536655	2995	2995	2995	2995	0
415	20230720	130700	326536655	2995	2995	2995	2995	0
416	20230720	130600	326536655	2995	2995	2995	2995	0
417	20230720	130500	326536655	2995	2995	2995	2995	0
418	20230720	130400	326536655	2995	2995	2995	2995	0
419	20230720	130300	326536655	2995	2995	2995	2995	0
420	20230720	130200	326536655	2995	2995	2995	2995	0
421	20230720	130100	326536655	2995	2995	2995	2995	0
422	20230720	130000	326536655	2995	2995	2995	2995	0
423	20230720	125900	326536655	2995	2995	2995	2995	26
424	20230720	125800	326458785	2995	2995	2995	2995	0
425	20230720	125700	326458785	2995	2995	2995	2995	0
426	20230720	125600	326458785	2995	2995	2995	2995	0
427	20230720	125500	326458785	2995	2990	2995	2990	300
428	20230720	125400	325561435	2965	2965	2965	2965	0
429	20230720	125300	325561435	2965	2975	2975	2965	50
430	20230720	125200	325412965	2985	2980	2985	2980	53
431	20230720	125100	325255020	2980	2980	2980	2980	43
432	20230720	125000	325126880	2980	2980	2980	2980	0
433	20230720	124900	325126880	2980	2990	2990	2980	312
434	20230720	124800	324195015	2990	2990	2990	2990	0
435	20230720	124700	324195015	2990	2990	2990	2990	0
436	20230720	124600	324195015	2990	2990	2990	2990	1
437	20230720	124500	324192025	2990	2990	2990	2990	4
438	20230720	124400	324180065	2975	2990	2990	2975	501
439	20230720	124300	322689475	2985	2985	2985	2985	0
440	20230720	124200	322689475	2985	2985	2985	2985	414
441	20230720	124100	321453685	2985	2985	2985	2985	10
442	20230720	124000	321423835	2985	2985	2985	2985	0
443	20230720	123900	321423835	2985	2985	2985	2985	80
444	20230720	123800	321185035	2985	2970	2985	2970	2001
445	20230720	123700	315242050	2970	2980	2980	2970	600
446	20230720	123600	313459130	2980	2980	2980	2975	400
447	20230720	123500	312268400	2990	2990	2990	2990	0
448	20230720	123400	312268400	2990	2990	2990	2990	0
449	20230720	123300	312268400	2990	2990	2990	2990	1
450	20230720	123200	312265410	2980	2990	2990	2980	10
451	20230720	123100	312235590	2990	2990	2990	2990	133
452	20230720	123000	311837920	2990	2990	2990	2990	20
453	20230720	122900	311778120	2990	2990	2990	2990	0
454	20230720	122800	311778120	2990	2990	2990	2990	0
455	20230720	122700	311778120	2990	2990	2990	2990	0
456	20230720	122600	311778120	2990	2990	2990	2990	500
457	20230720	122500	310283120	2990	2990	2990	2990	0
458	20230720	122400	310283120	2990	2990	2990	2990	0
459	20230720	122300	310283120	2990	2990	2990	2990	300
460	20230720	122200	309386120	2990	2990	2990	2990	1
461	20230720	122100	309383130	2980	2980	2980	2980	0
462	20230720	122000	309383130	2980	2980	2980	2980	0
463	20230720	121900	309383130	2980	2980	2980	2980	35
464	20230720	121800	309278830	2985	2980	2990	2980	1044
465	20230720	121700	306160150	2980	2985	2985	2980	205
466	20230720	121600	305548750	2980	2980	2980	2980	2
467	20230720	121500	305542790	2980	2980	2980	2980	2
468	20230720	121400	305536830	2980	2980	2980	2980	72
469	20230720	121300	305322270	2970	2970	2970	2970	0
470	20230720	121200	305322270	2970	2970	2970	2970	1
471	20230720	121100	305319300	2965	2965	2965	2965	0
472	20230720	121000	305319300	2965	2965	2965	2965	557
473	20230720	120900	303667795	2965	2965	2965	2965	0
474	20230720	120800	303667795	2965	2965	2965	2965	0
475	20230720	120700	303667795	2965	2965	2965	2965	0
476	20230720	120600	303667795	2965	2965	2965	2965	0
477	20230720	120500	303667795	2965	2965	2965	2965	156
478	20230720	120400	303205255	2985	2965	2985	2965	2
479	20230720	120300	303199305	2985	2985	2985	2985	74
480	20230720	120200	302978415	2980	2975	2980	2975	106
481	20230720	120100	302662565	2975	2975	2975	2975	10
482	20230720	120000	302632815	2970	2970	2970	2970	2
483	20230720	115900	302626875	2965	2965	2965	2965	0
484	20230720	115800	302626875	2965	2970	2970	2965	1535
485	20230720	115700	298068100	2970	2970	2970	2970	0
486	20230720	115600	298068100	2970	2980	2980	2970	413
487	20230720	115500	296840355	2975	2960	2980	2960	99
488	20230720	115400	296547280	2980	2970	2980	2955	208
489	20230720	115300	295929950	2960	2980	2980	2960	256
490	20230720	115200	295168980	2980	2980	2980	2980	10
491	20230720	115100	295139180	2980	2975	2980	2955	2008
492	20230720	115000	289171150	2980	2990	2990	2980	1149
493	20230720	114900	285746950	2990	2990	2990	2990	300
494	20230720	114800	284849950	2980	2980	2980	2980	100
495	20230720	114700	284551950	2985	2985	2985	2985	3
496	20230720	114600	284542995	2985	2985	2985	2985	48
497	20230720	114500	284399715	2985	2985	2985	2985	100
498	20230720	114400	284101215	2985	2985	2985	2985	0
499	20230720	114300	284101215	2985	2985	2985	2985	3
500	20230720	114200	284092260	2990	2975	2990	2960	241
501	20230720	114100	283375420	2985	2985	2985	2985	400
502	20230720	114000	282181420	2985	2985	2985	2985	0
503	20230720	113900	282181420	2985	2985	2985	2985	1
504	20230720	113800	282178435	2980	2980	2980	2980	2
505	20230720	113700	282172475	2985	2985	2985	2985	2
506	20230720	113600	282166505	2985	2985	2985	2985	0
507	20230720	113500	282166505	2985	2985	2985	2985	50
508	20230720	113400	282017255	2985	2985	2985	2985	3
509	20230720	113300	282008300	2960	2960	2960	2960	23
510	20230720	113200	281940220	2980	2980	2980	2980	1
511	20230720	113100	281937240	2985	2985	2985	2985	15
512	20230720	113000	281892465	2985	2985	2985	2985	0
513	20230720	112900	281892465	2985	2985	2985	2985	2
514	20230720	112800	281886495	2985	2985	2985	2985	0
515	20230720	112700	281886495	2985	2985	2985	2985	0
516	20230720	112600	281886495	2985	2985	2985	2985	0
517	20230720	112500	281886495	2985	2985	2985	2985	0
518	20230720	112400	281886495	2985	2985	2985	2985	1
519	20230720	112300	281883510	2960	2960	2960	2960	0
520	20230720	112200	281883510	2960	2965	2965	2960	1000
521	20230720	112100	278920810	2985	2985	2990	2960	548
522	20230720	112000	277291050	2995	2995	2995	2995	0
523	20230720	111900	277291050	2995	2995	2995	2995	500
524	20230720	111800	275793550	2995	2990	2995	2990	98
525	20230720	111700	275500525	2985	2985	2985	2985	10
526	20230720	111600	275470675	2995	2985	2995	2985	10
527	20230720	111500	275440815	2955	2975	2975	2955	1000
528	20230720	111400	272477320	2985	2980	2985	2980	488
529	20230720	111300	271023075	2965	2965	2965	2965	100
530	20230720	111200	270726575	2965	2985	2985	2965	1822
531	20230720	111100	265288470	2985	2980	2985	2980	62
532	20230720	111000	265103565	2985	2980	2985	2980	1642
533	20230720	110900	260210400	2985	2985	2985	2925	11434
534	20230720	110800	226490815	3000	3000	3000	3000	0
535	20230720	110700	226490815	3000	3000	3000	3000	1
536	20230720	110600	226487815	2990	2990	2995	2990	1411
537	20230720	110500	222263390	2975	2990	2995	2975	1344
538	20230720	110400	218255970	2950	2980	2980	2950	4944
539	20230720	110300	203629575	3000	3000	3000	3000	0
540	20230720	110200	203629575	3000	3000	3000	3000	10
541	20230720	110100	203599575	3000	3000	3000	3000	0
542	20230720	110000	203599575	3000	3000	3000	3000	23
543	20230720	105900	203530575	2980	2985	2985	2980	824
544	20230720	105800	201072755	3000	3000	3000	3000	0
545	20230720	105700	201072755	3000	2995	3005	2985	1132
546	20230720	105600	197690895	3010	3010	3010	3010	0
547	20230720	105500	197690895	3010	3005	3010	3005	2066
548	20230720	105400	191481495	3005	3005	3005	3005	1
549	20230720	105300	191478490	2995	2995	2995	2995	0
550	20230720	105200	191478490	2995	2995	2995	2995	25
551	20230720	105100	191403615	2995	2995	2995	2995	2
552	20230720	105000	191397625	2995	2995	2995	2995	25
553	20230720	104900	191322750	3000	2995	3000	2995	41
554	20230720	104800	191199950	3000	3000	3000	3000	646
555	20230720	104700	189261950	3010	3010	3010	3010	0
556	20230720	104600	189261950	3010	3010	3010	3010	1
557	20230720	104500	189258940	3010	3010	3010	3010	0
558	20230720	104400	189258940	3010	3010	3010	3010	0
559	20230720	104300	189258940	3010	3010	3010	3010	0
560	20230720	104200	189258940	3010	3010	3010	3010	0
561	20230720	104100	189258940	3010	3000	3010	3000	386
562	20230720	104000	188099160	3005	3005	3005	3005	0
563	20230720	103900	188099160	3005	2990	3005	2990	850
564	20230720	103800	185557645	3005	2995	3005	2995	73
565	20230720	103700	185338625	2995	3000	3000	2995	103
566	20230720	103600	185029640	3000	3000	3000	3000	0
567	20230720	103500	185029640	3000	3000	3000	3000	0
568	20230720	103400	185029640	3000	3000	3000	3000	0
569	20230720	103300	185029640	3000	2995	3000	2995	11
570	20230720	103200	184996645	2995	2995	2995	2995	28
571	20230720	103100	184912785	3005	3005	3005	3005	1
572	20230720	103000	184909780	3000	3010	3010	3000	778
573	20230720	102900	182575770	3005	2995	3005	2995	32
574	20230720	102800	182479710	2990	2990	2990	2990	190
575	20230720	102700	181911610	2985	2990	2990	2985	19
576	20230720	102600	181854845	3000	2990	3000	2990	48
577	20230720	102500	181711310	2990	2995	3000	2990	1003
578	20230720	102400	178707330	2980	2990	2990	2980	256
579	20230720	102300	177943275	2990	2990	2990	2990	0
580	20230720	102200	177943275	2990	2990	2990	2990	584
581	20230720	102100	176197115	2995	2990	2995	2990	10
582	20230720	102000	176167210	2995	2995	2995	2990	237
583	20230720	101900	175457400	2995	2995	2995	2995	3
584	20230720	101800	175448415	2995	2995	2995	2995	4
585	20230720	101700	175436435	2995	2995	2995	2995	5
586	20230720	101600	175421460	2995	2995	2995	2995	0
587	20230720	101500	175421460	2995	2990	2995	2990	9
588	20230720	101400	175394525	2990	2990	2995	2990	11
589	20230720	101300	175361600	2990	2995	2995	2990	101
590	20230720	101200	175059125	3000	3000	3000	3000	0
591	20230720	101100	175059125	3000	3000	3000	3000	0
592	20230720	101000	175059125	3000	3000	3000	3000	1
593	20230720	100900	175056125	2995	2995	2995	2995	0
594	20230720	100800	175056125	2995	2995	2995	2995	12
595	20230720	100700	175020185	2995	3000	3000	2995	116
596	20230720	100600	174672455	3000	3000	3000	3000	0
597	20230720	100500	174672455	3000	3000	3000	3000	4
598	20230720	100400	174660455	3005	3000	3005	3000	7
599	20230720	100300	174639450	3005	3005	3005	3005	103
600	20230720	100200	174329935	3010	3000	3010	3000	45
601	20230720	100100	174194925	3005	3005	3005	3005	10
602	20230720	100000	174164875	3000	3000	3000	3000	150
603	20230720	095900	173714875	3010	3010	3010	3010	0
604	20230720	095800	173714875	3010	3010	3010	3010	0
605	20230720	095700	173714875	3010	3010	3010	3010	200
606	20230720	095600	173112875	3010	3010	3010	3010	0
607	20230720	095500	173112875	3010	3010	3010	3010	1
608	20230720	095400	173109865	3000	3000	3000	3000	0
609	20230720	095300	173109865	3000	3015	3015	3000	13
610	20230720	095200	173070835	3005	3005	3005	3005	0
611	20230720	095100	173070835	3005	3005	3005	3005	101
612	20230720	095000	172767330	2990	2995	2995	2990	202
613	20230720	094900	172162830	2995	2995	2995	2995	156
614	20230720	094800	171695610	2995	3000	3000	2995	168
615	20230720	094700	171192445	3015	3015	3015	3015	0
616	20230720	094600	171192445	3015	3015	3015	3015	1
617	20230720	094500	171189430	3005	3015	3015	3005	1370
618	20230720	094400	167069855	3020	3020	3020	3020	8
619	20230720	094300	167045695	3025	3025	3025	3025	0
620	20230720	094200	167045695	3025	3025	3025	3025	50
621	20230720	094100	166894445	3030	3020	3030	3020	10
622	20230720	094000	166864190	3030	3030	3030	3030	0
623	20230720	093900	166864190	3030	3015	3030	3015	1827
624	20230720	093800	161350755	3015	3010	3015	3010	289
625	20230720	093700	160480850	3010	3010	3010	3010	6
626	20230720	093600	160462790	3010	3005	3010	3005	461
627	20230720	093500	159077270	3005	3005	3005	3005	590
628	20230720	093400	157304320	3005	2990	3005	2985	1304
629	20230720	093300	153404745	3000	3000	3000	3000	0
630	20230720	093200	153404745	3000	2990	3000	2990	1435
631	20230720	093100	149108195	2990	2990	2990	2990	1
632	20230720	093000	149105205	2990	2980	2990	2980	1045
633	20230720	092900	145991095	2975	3020	3020	2955	5673
634	20230720	092800	129178595	2985	3000	3020	2950	16805
635	20230720	092700	79118755	3000	3015	3015	3000	500
636	20230720	092600	77618725	3030	3030	3030	3030	1
637	20230720	092500	77615695	3015	3000	3015	3000	1100
638	20230720	092400	74314195	3000	3025	3025	3000	5025
639	20230720	092300	59223520	3030	3020	3030	3020	344
640	20230720	092200	58183460	3030	3030	3030	3030	5
641	20230720	092100	58168310	3025	3000	3025	3000	2826
642	20230720	092000	49673710	3000	3000	3000	2955	3128
643	20230720	091900	40390390	3000	2990	3000	2990	231
644	20230720	091800	39699400	2990	2990	2990	2990	256
645	20230720	091700	38933960	2995	2995	2995	2955	2285
646	20230720	091600	32163700	3000	3000	3000	3000	1
647	20230720	091500	32160700	3005	3005	3005	2970	647
648	20230720	091400	30237260	2980	2985	2985	2980	3069
649	20230720	091300	21079865	3000	3000	3000	3000	1
650	20230720	091200	21076865	3005	2980	3005	2970	946
651	20230720	091100	18245450	2980	2980	2980	2960	2010
652	20230720	091000	12288305	3000	2990	3000	2955	584
653	20230720	090900	10551425	2990	3000	3000	2990	22
654	20230720	090800	10485545	3005	3005	3005	3005	518
655	20230720	090700	8928955	3010	3010	3010	3010	16
656	20230720	090600	8880795	3010	3005	3010	3005	215
657	20230720	090500	8233695	3010	2995	3010	2980	379
658	20230720	090400	7101495	3010	3000	3010	3000	1601
659	20230720	090300	2298475	3000	3010	3010	3000	17
660	20230720	090200	2247315	3010	3000	3015	3000	525
661	20230720	090100	669780	3000	3005	3005	3000	72
662	20230720	090000	453755	3005	3005	3005	3005	151