KissMeData/087260/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	194700	462732985	2940	2940	2940	2940	3314
3	20230712	194600	462732985	2940	2940	2940	2940	0
4	20230712	194500	462732985	2940	2940	2940	2940	0
5	20230712	194400	462732985	2940	2940	2940	2940	0
6	20230712	194300	462732985	2940	2940	2940	2940	0
7	20230712	194200	462732985	2940	2940	2940	2940	0
8	20230712	194100	462732985	2940	2940	2940	2940	0
9	20230712	194000	462732985	2940	2940	2940	2940	0
10	20230712	193900	462732985	2940	2940	2940	2940	0
11	20230712	193800	462732985	2940	2940	2940	2940	0
12	20230712	193700	462732985	2940	2940	2940	2940	0
13	20230712	193600	462732985	2940	2940	2940	2940	0
14	20230712	193500	462732985	2940	2940	2940	2940	0
15	20230712	193400	462732985	2940	2940	2940	2940	0
16	20230712	193300	462732985	2940	2940	2940	2940	0
17	20230712	193200	462732985	2940	2940	2940	2940	0
18	20230712	193100	462732985	2940	2940	2940	2940	0
19	20230712	193000	462732985	2940	2940	2940	2940	0
20	20230712	192900	462732985	2940	2940	2940	2940	0
21	20230712	192800	462732985	2940	2940	2940	2940	0
22	20230712	192700	462732985	2940	2940	2940	2940	0
23	20230712	192600	462732985	2940	2940	2940	2940	0
24	20230712	192500	462732985	2940	2940	2940	2940	0
25	20230712	192400	462732985	2940	2940	2940	2940	0
26	20230712	192300	462732985	2940	2940	2940	2940	0
27	20230712	192200	462732985	2940	2940	2940	2940	0
28	20230712	192100	462732985	2940	2940	2940	2940	0
29	20230712	192000	462732985	2940	2940	2940	2940	0
30	20230712	191900	462732985	2940	2940	2940	2940	0
31	20230712	191800	462732985	2940	2940	2940	2940	0
32	20230712	191700	462732985	2940	2940	2940	2940	3314
33	20230712	191600	462732985	2940	2940	2940	2940	0
34	20230712	191500	462732985	2940	2940	2940	2940	0
35	20230712	191400	462732985	2940	2940	2940	2940	0
36	20230712	191300	462732985	2940	2940	2940	2940	0
37	20230712	191200	462732985	2940	2940	2940	2940	0
38	20230712	191100	462732985	2940	2940	2940	2940	0
39	20230712	191000	462732985	2940	2940	2940	2940	0
40	20230712	190900	462732985	2940	2940	2940	2940	0
41	20230712	190800	462732985	2940	2940	2940	2940	0
42	20230712	190700	462732985	2940	2940	2940	2940	0
43	20230712	190600	462732985	2940	2940	2940	2940	0
44	20230712	190500	462732985	2940	2940	2940	2940	0
45	20230712	190400	462732985	2940	2940	2940	2940	0
46	20230712	190300	462732985	2940	2940	2940	2940	0
47	20230712	190200	462732985	2940	2940	2940	2940	0
48	20230712	190100	462732985	2940	2940	2940	2940	0
49	20230712	190000	462732985	2940	2940	2940	2940	0
50	20230712	185900	462732985	2940	2940	2940	2940	0
51	20230712	185800	462732985	2940	2940	2940	2940	0
52	20230712	185700	462732985	2940	2940	2940	2940	0
53	20230712	185600	462732985	2940	2940	2940	2940	0
54	20230712	185500	462732985	2940	2940	2940	2940	0
55	20230712	185400	462732985	2940	2940	2940	2940	0
56	20230712	185300	462732985	2940	2940	2940	2940	0
57	20230712	185200	462732985	2940	2940	2940	2940	0
58	20230712	185100	462732985	2940	2940	2940	2940	0
59	20230712	185000	462732985	2940	2940	2940	2940	0
60	20230712	184900	462732985	2940	2940	2940	2940	0
61	20230712	184800	462732985	2940	2940	2940	2940	0
62	20230712	184700	462732985	2940	2940	2940	2940	3314
63	20230712	184600	462732985	2940	2940	2940	2940	0
64	20230712	184500	462732985	2940	2940	2940	2940	0
65	20230712	184400	462732985	2940	2940	2940	2940	0
66	20230712	184300	462732985	2940	2940	2940	2940	0
67	20230712	184200	462732985	2940	2940	2940	2940	0
68	20230712	184100	462732985	2940	2940	2940	2940	0
69	20230712	184000	462732985	2940	2940	2940	2940	0
70	20230712	183900	462732985	2940	2940	2940	2940	0
71	20230712	183800	462732985	2940	2940	2940	2940	0
72	20230712	183700	462732985	2940	2940	2940	2940	0
73	20230712	183600	462732985	2940	2940	2940	2940	0
74	20230712	183500	462732985	2940	2940	2940	2940	0
75	20230712	183400	462732985	2940	2940	2940	2940	0
76	20230712	183300	462732985	2940	2940	2940	2940	0
77	20230712	183200	462732985	2940	2940	2940	2940	0
78	20230712	183100	462732985	2940	2940	2940	2940	0
79	20230712	183000	462732985	2940	2940	2940	2940	0
80	20230712	182900	462732985	2940	2940	2940	2940	0
81	20230712	182800	462732985	2940	2940	2940	2940	0
82	20230712	182700	462732985	2940	2940	2940	2940	0
83	20230712	182600	462732985	2940	2940	2940	2940	0
84	20230712	182500	462732985	2940	2940	2940	2940	0
85	20230712	182400	462732985	2940	2940	2940	2940	0
86	20230712	182300	462732985	2940	2940	2940	2940	0
87	20230712	182200	462732985	2940	2940	2940	2940	0
88	20230712	182100	462732985	2940	2940	2940	2940	0
89	20230712	182000	462732985	2940	2940	2940	2940	0
90	20230712	181900	462732985	2940	2940	2940	2940	0
91	20230712	181800	462732985	2940	2940	2940	2940	0
92	20230712	181700	462732985	2940	2940	2940	2940	3314
93	20230712	181600	462732985	2940	2940	2940	2940	0
94	20230712	181500	462732985	2940	2940	2940	2940	0
95	20230712	181400	462732985	2940	2940	2940	2940	0
96	20230712	181300	462732985	2940	2940	2940	2940	0
97	20230712	181200	462732985	2940	2940	2940	2940	0
98	20230712	181100	462732985	2940	2940	2940	2940	0
99	20230712	181000	462732985	2940	2940	2940	2940	0
100	20230712	180900	462732985	2940	2940	2940	2940	0
101	20230712	180800	462732985	2940	2940	2940	2940	0
102	20230712	180700	462732985	2940	2940	2940	2940	0
103	20230712	180600	462732985	2940	2940	2940	2940	0
104	20230712	180500	462732985	2940	2940	2940	2940	0
105	20230712	180400	462732985	2940	2940	2940	2940	0
106	20230712	180300	462732985	2940	2940	2940	2940	0
107	20230712	180200	462732985	2940	2940	2940	2940	0
108	20230712	180100	462732985	2940	2940	2940	2940	0
109	20230712	180000	462732985	2940	2940	2940	2940	0
110	20230712	175900	462732985	2940	2940	2940	2940	0
111	20230712	175800	462732985	2940	2940	2940	2940	0
112	20230712	175700	462732985	2940	2940	2940	2940	0
113	20230712	175600	462732985	2940	2940	2940	2940	0
114	20230712	175500	462732985	2940	2940	2940	2940	0
115	20230712	175400	462732985	2940	2940	2940	2940	0
116	20230712	175300	462732985	2940	2940	2940	2940	0
117	20230712	175200	462732985	2940	2940	2940	2940	0
118	20230712	175100	462732985	2940	2940	2940	2940	0
119	20230712	175000	462732985	2940	2940	2940	2940	0
120	20230712	174900	462732985	2940	2940	2940	2940	0
121	20230712	174800	462732985	2940	2940	2940	2940	0
122	20230712	174700	462732985	2940	2940	2940	2940	3314
123	20230712	174600	462732985	2940	2940	2940	2940	0
124	20230712	174500	462732985	2940	2940	2940	2940	0
125	20230712	174400	462732985	2940	2940	2940	2940	0
126	20230712	174300	462732985	2940	2940	2940	2940	0
127	20230712	174200	462732985	2940	2940	2940	2940	0
128	20230712	174100	462732985	2940	2940	2940	2940	0
129	20230712	174000	462732985	2940	2940	2940	2940	0
130	20230712	173900	462732985	2940	2940	2940	2940	0
131	20230712	173800	462732985	2940	2940	2940	2940	0
132	20230712	173700	462732985	2940	2940	2940	2940	0
133	20230712	173600	462732985	2940	2940	2940	2940	0
134	20230712	173500	462732985	2940	2940	2940	2940	0
135	20230712	173400	462732985	2940	2940	2940	2940	0
136	20230712	173300	462732985	2940	2940	2940	2940	0
137	20230712	173200	462732985	2940	2940	2940	2940	0
138	20230712	173100	462732985	2940	2940	2940	2940	0
139	20230712	173000	462732985	2940	2940	2940	2940	0
140	20230712	172900	462732985	2940	2940	2940	2940	0
141	20230712	172800	462732985	2940	2940	2940	2940	0
142	20230712	172700	462732985	2940	2940	2940	2940	0
143	20230712	172600	462732985	2940	2940	2940	2940	0
144	20230712	172500	462732985	2940	2940	2940	2940	0
145	20230712	172400	462732985	2940	2940	2940	2940	0
146	20230712	172300	462732985	2940	2940	2940	2940	0
147	20230712	172200	462732985	2940	2940	2940	2940	0
148	20230712	172100	462732985	2940	2940	2940	2940	0
149	20230712	172000	462732985	2940	2940	2940	2940	0
150	20230712	171900	462732985	2940	2940	2940	2940	0
151	20230712	171800	462732985	2940	2940	2940	2940	0
152	20230712	171700	462732985	2940	2940	2940	2940	3314
153	20230712	171600	462732985	2940	2940	2940	2940	0
154	20230712	171500	462732985	2940	2940	2940	2940	0
155	20230712	171400	462732985	2940	2940	2940	2940	0
156	20230712	171300	462732985	2940	2940	2940	2940	0
157	20230712	171200	462732985	2940	2940	2940	2940	0
158	20230712	171100	462732985	2940	2940	2940	2940	0
159	20230712	171000	462732985	2940	2940	2940	2940	0
160	20230712	170900	462732985	2940	2940	2940	2940	0
161	20230712	170800	462732985	2940	2940	2940	2940	0
162	20230712	170700	462732985	2940	2940	2940	2940	0
163	20230712	170600	462732985	2940	2940	2940	2940	0
164	20230712	170500	462732985	2940	2940	2940	2940	0
165	20230712	170400	462732985	2940	2940	2940	2940	0
166	20230712	170300	462732985	2940	2940	2940	2940	0
167	20230712	170200	462732985	2940	2940	2940	2940	0
168	20230712	170100	462732985	2940	2940	2940	2940	0
169	20230712	170000	462732985	2940	2940	2940	2940	0
170	20230712	165900	462732985	2940	2940	2940	2940	0
171	20230712	165800	462732985	2940	2940	2940	2940	0
172	20230712	165700	462732985	2940	2940	2940	2940	0
173	20230712	165600	462732985	2940	2940	2940	2940	0
174	20230712	165500	462732985	2940	2940	2940	2940	0
175	20230712	165400	462732985	2940	2940	2940	2940	0
176	20230712	165300	462732985	2940	2940	2940	2940	0
177	20230712	165200	462732985	2940	2940	2940	2940	0
178	20230712	165100	462732985	2940	2940	2940	2940	0
179	20230712	165000	462732985	2940	2940	2940	2940	0
180	20230712	164900	462732985	2940	2940	2940	2940	0
181	20230712	164800	462732985	2940	2940	2940	2940	0
182	20230712	164700	462732985	2940	2940	2940	2940	3314
183	20230712	164600	462732985	2940	2940	2940	2940	0
184	20230712	164500	462732985	2940	2940	2940	2940	0
185	20230712	164400	462732985	2940	2940	2940	2940	0
186	20230712	164300	462732985	2940	2940	2940	2940	0
187	20230712	164200	462732985	2940	2940	2940	2940	0
188	20230712	164100	462732985	2940	2940	2940	2940	0
189	20230712	164000	462732985	2940	2940	2940	2940	0
190	20230712	163900	462732985	2940	2940	2940	2940	0
191	20230712	163800	462732985	2940	2940	2940	2940	0
192	20230712	163700	462732985	2940	2940	2940	2940	0
193	20230712	163600	462732985	2940	2940	2940	2940	0
194	20230712	163500	462732985	2940	2940	2940	2940	0
195	20230712	163400	462732985	2940	2940	2940	2940	0
196	20230712	163300	462732985	2940	2940	2940	2940	0
197	20230712	163200	462732985	2940	2940	2940	2940	0
198	20230712	163100	462732985	2940	2940	2940	2940	0
199	20230712	163000	462732985	2940	2940	2940	2940	0
200	20230712	162900	462732985	2940	2940	2940	2940	0
201	20230712	162800	462732985	2940	2940	2940	2940	0
202	20230712	162700	462732985	2940	2940	2940	2940	0
203	20230712	162600	462732985	2940	2940	2940	2940	0
204	20230712	162500	462732985	2940	2940	2940	2940	0
205	20230712	162400	462732985	2940	2940	2940	2940	0
206	20230712	162300	462732985	2940	2940	2940	2940	0
207	20230712	162200	462732985	2940	2940	2940	2940	0
208	20230712	162100	462732985	2940	2940	2940	2940	0
209	20230712	162000	462732985	2940	2940	2940	2940	0
210	20230712	161900	462732985	2940	2940	2940	2940	0
211	20230712	161800	462732985	2940	2940	2940	2940	0
212	20230712	161700	462732985	2940	2940	2940	2940	3314
213	20230712	161600	462732985	2940	2940	2940	2940	0
214	20230712	161500	462732985	2940	2940	2940	2940	0
215	20230712	161400	462732985	2940	2940	2940	2940	0
216	20230712	161300	462732985	2940	2940	2940	2940	0
217	20230712	161200	462732985	2940	2940	2940	2940	0
218	20230712	161100	462732985	2940	2940	2940	2940	0
219	20230712	161000	462732985	2940	2940	2940	2940	0
220	20230712	160900	462732985	2940	2940	2940	2940	0
221	20230712	160800	462732985	2940	2940	2940	2940	0
222	20230712	160700	462732985	2940	2940	2940	2940	0
223	20230712	160600	462732985	2940	2940	2940	2940	0
224	20230712	160500	462732985	2940	2940	2940	2940	0
225	20230712	160400	462732985	2940	2940	2940	2940	0
226	20230712	160300	462732985	2940	2940	2940	2940	0
227	20230712	160200	462732985	2940	2940	2940	2940	0
228	20230712	160100	462732985	2940	2940	2940	2940	0
229	20230712	160000	462732985	2940	2940	2940	2940	0
230	20230712	155900	462732985	2940	2940	2940	2940	0
231	20230712	155800	462732985	2940	2940	2940	2940	0
232	20230712	155700	462732985	2940	2940	2940	2940	0
233	20230712	155600	462732985	2940	2940	2940	2940	0
234	20230712	155500	462732985	2940	2940	2940	2940	0
235	20230712	155400	462732985	2940	2940	2940	2940	0
236	20230712	155300	462732985	2940	2940	2940	2940	0
237	20230712	155200	462732985	2940	2940	2940	2940	0
238	20230712	155100	462732985	2940	2940	2940	2940	0
239	20230712	155000	462732985	2940	2940	2940	2940	0
240	20230712	154900	462732985	2940	2940	2940	2940	0
241	20230712	154800	462732985	2940	2940	2940	2940	0
242	20230712	154700	462732985	2940	2940	2940	2940	3314
243	20230712	154600	462732985	2940	2940	2940	2940	0
244	20230712	154500	462732985	2940	2940	2940	2940	0
245	20230712	154400	462732985	2940	2940	2940	2940	0
246	20230712	154300	462732985	2940	2940	2940	2940	0
247	20230712	154200	462732985	2940	2940	2940	2940	0
248	20230712	154100	462732985	2940	2940	2940	2940	0
249	20230712	154000	462732985	2940	2940	2940	2940	0
250	20230712	153900	462732985	2940	2940	2940	2940	0
251	20230712	153800	462732985	2940	2940	2940	2940	0
252	20230712	153700	462732985	2940	2940	2940	2940	0
253	20230712	153600	462732985	2940	2940	2940	2940	0
254	20230712	153500	462732985	2940	2940	2940	2940	0
255	20230712	153400	462732985	2940	2940	2940	2940	0
256	20230712	153300	462732985	2940	2940	2940	2940	0
257	20230712	153200	462732985	2940	2940	2940	2940	0
258	20230712	153100	462732985	2940	2940	2940	2940	0
259	20230712	153000	462732985	2940	2940	2940	2940	3314
260	20230712	152900	452989825	2940	2940	2940	2940	0
261	20230712	152800	452989825	2940	2940	2940	2940	0
262	20230712	152700	452989825	2940	2940	2940	2940	0
263	20230712	152600	452989825	2940	2940	2940	2940	0
264	20230712	152500	452989825	2940	2940	2940	2940	0
265	20230712	152400	452989825	2940	2940	2940	2940	0
266	20230712	152300	452989825	2940	2940	2940	2940	0
267	20230712	152200	452989825	2940	2940	2940	2940	0
268	20230712	152100	452989825	2940	2940	2940	2940	0
269	20230712	152000	452989825	2940	2940	2940	2940	0
270	20230712	151900	452989825	2940	2940	2940	2940	22
271	20230712	151800	452925145	2945	2945	2945	2945	0
272	20230712	151700	452925145	2945	2945	2945	2945	0
273	20230712	151600	452925145	2945	2945	2945	2945	25
274	20230712	151500	452851520	2945	2945	2945	2930	204
275	20230712	151400	452250755	2945	2945	2945	2945	5
276	20230712	151300	452236030	2945	2945	2945	2945	0
277	20230712	151200	452236030	2945	2945	2945	2945	0
278	20230712	151100	452236030	2945	2940	2945	2940	21
279	20230712	151000	452174275	2935	2935	2935	2935	875
280	20230712	150900	449606150	2940	2945	2945	2940	387
281	20230712	150800	448468335	2945	2945	2945	2945	0
282	20230712	150700	448468335	2945	2945	2945	2945	0
283	20230712	150600	448468335	2945	2935	2945	2935	802
284	20230712	150500	446114445	2940	2940	2940	2940	700
285	20230712	150400	444056445	2945	2945	2945	2945	1
286	20230712	150300	444053500	2935	2935	2935	2935	0
287	20230712	150200	444053500	2935	2935	2935	2935	0
288	20230712	150100	444053500	2935	2935	2935	2935	0
289	20230712	150000	444053500	2935	2935	2935	2935	0
290	20230712	145900	444053500	2935	2935	2935	2935	764
291	20230712	145800	441811160	2935	2935	2935	2935	1
292	20230712	145700	441808225	2930	2930	2930	2930	3131
293	20230712	145600	432634395	2930	2930	2930	2930	697
294	20230712	145500	430592185	2930	2930	2930	2930	1
295	20230712	145400	430589255	2935	2935	2935	2935	373
296	20230712	145300	429494500	2935	2935	2935	2935	0
297	20230712	145200	429494500	2935	2940	2940	2935	2667
298	20230712	145100	421658335	2945	2945	2945	2945	0
299	20230712	145000	421658335	2945	2945	2945	2945	0
300	20230712	144900	421658335	2945	2945	2945	2945	0
301	20230712	144800	421658335	2945	2945	2945	2945	0
302	20230712	144700	421658335	2945	2945	2945	2945	1
303	20230712	144600	421655390	2935	2935	2935	2935	0
304	20230712	144500	421655390	2935	2935	2935	2935	0
305	20230712	144400	421655390	2935	2935	2935	2935	0
306	20230712	144300	421655390	2935	2935	2935	2935	0
307	20230712	144200	421655390	2935	2935	2935	2935	250
308	20230712	144100	420921640	2940	2945	2945	2940	27435
309	20230712	144000	340259170	2945	2940	2945	2935	8188
310	20230712	143900	316225280	2935	2935	2935	2935	0
311	20230712	143800	316225280	2935	2935	2935	2935	0
312	20230712	143700	316225280	2935	2935	2935	2935	464
313	20230712	143600	314863440	2940	2940	2940	2940	25
314	20230712	143500	314789940	2940	2940	2940	2940	0
315	20230712	143400	314789940	2940	2940	2940	2940	0
316	20230712	143300	314789940	2940	2940	2940	2940	2367
317	20230712	143200	307830960	2940	2940	2940	2940	73
318	20230712	143100	307616340	2945	2945	2945	2945	0
319	20230712	143000	307616340	2945	2945	2945	2945	0
320	20230712	142900	307616340	2945	2945	2945	2945	0
321	20230712	142800	307616340	2945	2945	2945	2945	0
322	20230712	142700	307616340	2945	2945	2945	2945	0
323	20230712	142600	307616340	2945	2945	2945	2945	48
324	20230712	142500	307474980	2945	2945	2945	2945	49
325	20230712	142400	307330675	2945	2945	2945	2945	9
326	20230712	142300	307304170	2945	2945	2945	2945	12
327	20230712	142200	307268830	2945	2945	2945	2945	0
328	20230712	142100	307268830	2945	2945	2945	2945	2
329	20230712	142000	307262940	2945	2945	2945	2945	0
330	20230712	141900	307262940	2945	2945	2945	2945	156
331	20230712	141800	306803520	2950	2950	2950	2950	0
332	20230712	141700	306803520	2950	2945	2950	2945	71
333	20230712	141600	306594175	2945	2945	2945	2945	21
334	20230712	141500	306532330	2945	2945	2945	2945	31
335	20230712	141400	306441035	2945	2945	2945	2945	771
336	20230712	141300	304170440	2945	2945	2945	2945	0
337	20230712	141200	304170440	2945	2945	2945	2945	0
338	20230712	141100	304170440	2945	2945	2945	2945	0
339	20230712	141000	304170440	2945	2945	2945	2945	300
340	20230712	140900	303286940	2945	2945	2945	2945	0
341	20230712	140800	303286940	2945	2945	2945	2945	200
342	20230712	140700	302697940	2945	2945	2945	2945	0
343	20230712	140600	302697940	2945	2945	2945	2945	0
344	20230712	140500	302697940	2945	2945	2945	2945	72
345	20230712	140400	302485900	2945	2945	2945	2945	100
346	20230712	140300	302191400	2945	2945	2945	2945	0
347	20230712	140200	302191400	2945	2945	2945	2945	3
348	20230712	140100	302182565	2945	2945	2945	2945	500
349	20230712	140000	300710065	2945	2950	2950	2945	137
350	20230712	135900	300306540	2945	2945	2945	2945	900
351	20230712	135800	297656040	2950	2950	2950	2950	0
352	20230712	135700	297656040	2950	2950	2950	2950	29
353	20230712	135600	297570490	2955	2955	2955	2955	0
354	20230712	135500	297570490	2955	2945	2955	2945	535
355	20230712	135400	295994905	2950	2950	2950	2950	104
356	20230712	135300	295688105	2955	2965	2965	2955	4461
357	20230712	135200	282492360	2965	2965	2965	2965	100
358	20230712	135100	282195860	2970	2970	2970	2970	5
359	20230712	135000	282181010	2960	2960	2960	2960	0
360	20230712	134900	282181010	2960	2960	2960	2960	0
361	20230712	134800	282181010	2960	2960	2960	2960	8
362	20230712	134700	282157330	2960	2960	2960	2960	0
363	20230712	134600	282157330	2960	2960	2960	2960	0
364	20230712	134500	282157330	2960	2960	2960	2960	50
365	20230712	134400	282009330	2960	2960	2960	2960	1000
366	20230712	134300	279049330	2960	2970	2970	2960	351
367	20230712	134200	278007360	2960	2960	2960	2960	0
368	20230712	134100	278007360	2960	2970	2970	2960	101
369	20230712	134000	277708390	2960	2960	2960	2960	357
370	20230712	133900	276651670	2960	2960	2960	2960	0
371	20230712	133800	276651670	2960	2965	2965	2960	500
372	20230712	133700	275171345	2965	2970	2970	2965	1067
373	20230712	133600	272007455	2970	2970	2970	2970	422
374	20230712	133500	270754115	2975	2975	2975	2975	1090
375	20230712	133400	267511365	2980	2980	2980	2980	0
376	20230712	133300	267511365	2980	2980	2980	2980	0
377	20230712	133200	267511365	2980	2980	2980	2980	200
378	20230712	133100	266915365	2980	2980	2980	2980	330
379	20230712	133000	265931965	2980	2980	2980	2980	0
380	20230712	132900	265931965	2980	2980	2980	2975	960
381	20230712	132800	263071215	2980	2980	2980	2980	300
382	20230712	132700	262177215	2980	2980	2980	2980	2
383	20230712	132600	262171255	2980	2980	2980	2980	201
384	20230712	132500	261572275	2980	2975	2980	2975	795
385	20230712	132400	259203220	2980	2975	2980	2975	522
386	20230712	132300	257647765	2980	2980	2980	2980	1
387	20230712	132200	257644785	2985	2975	2985	2975	2421
388	20230712	132100	250430310	2975	2975	2975	2975	1
389	20230712	132000	250427335	2965	2965	2965	2965	3
390	20230712	131900	250418440	2965	2965	2965	2965	0
391	20230712	131800	250418440	2965	2975	2975	2965	229
392	20230712	131700	249739330	2975	2975	2975	2975	1000
393	20230712	131600	246764330	2975	2975	2975	2975	0
394	20230712	131500	246764330	2975	2975	2975	2975	0
395	20230712	131400	246764330	2975	2970	2975	2970	624
396	20230712	131300	244910920	2975	2970	2975	2970	32
397	20230712	131200	244815775	2970	2970	2970	2970	701
398	20230712	131100	242733805	2970	2970	2970	2970	501
399	20230712	131000	241245835	2970	2970	2970	2970	100
400	20230712	130900	240948835	2970	2970	2970	2970	10
401	20230712	130800	240919135	2970	2965	2975	2965	2809
402	20230712	130700	232577395	2970	2965	2970	2965	182
403	20230712	130600	232037715	2965	2965	2965	2965	1046
404	20230712	130500	228936325	2965	2960	2965	2960	651
405	20230712	130400	227009360	2960	2960	2960	2960	50
406	20230712	130300	226861360	2960	2960	2960	2960	1
407	20230712	130200	226858400	2955	2955	2955	2955	287
408	20230712	130100	226010315	2955	2955	2955	2955	0
409	20230712	130000	226010315	2955	2960	2960	2955	200
410	20230712	125900	225418815	2955	2960	2960	2955	319
411	20230712	125800	224474675	2960	2960	2960	2960	717
412	20230712	125700	222352355	2960	2960	2965	2960	62
413	20230712	125600	222168830	2960	2960	2960	2960	302
414	20230712	125500	221274910	2965	2965	2965	2965	300
415	20230712	125400	220385410	2960	2960	2965	2955	1997
416	20230712	125300	214478165	2960	2960	2960	2960	0
417	20230712	125200	214478165	2960	2960	2960	2960	0
418	20230712	125100	214478165	2960	2955	2960	2955	22
419	20230712	125000	214413145	2955	2955	2955	2955	30
420	20230712	124900	214324495	2955	2955	2955	2955	1401
421	20230712	124800	210184540	2950	2950	2950	2950	0
422	20230712	124700	210184540	2950	2950	2950	2950	305
423	20230712	124600	209284790	2950	2950	2950	2950	0
424	20230712	124500	209284790	2950	2950	2950	2950	100
425	20230712	124400	208989790	2950	2950	2950	2950	0
426	20230712	124300	208989790	2950	2950	2950	2950	100
427	20230712	124200	208694790	2950	2950	2950	2950	0
428	20230712	124100	208694790	2950	2950	2950	2950	0
429	20230712	124000	208694790	2950	2950	2950	2950	0
430	20230712	123900	208694790	2950	2945	2950	2945	409
431	20230712	123800	207488735	2945	2950	2950	2945	200
432	20230712	123700	206899235	2950	2950	2950	2950	200
433	20230712	123600	206309235	2950	2950	2950	2950	30
434	20230712	123500	206220735	2945	2945	2945	2945	0
435	20230712	123400	206220735	2945	2945	2945	2945	0
436	20230712	123300	206220735	2945	2950	2950	2945	101
437	20230712	123200	205923285	2945	2945	2945	2945	2
438	20230712	123100	205917395	2950	2950	2950	2950	100
439	20230712	123000	205622395	2950	2950	2950	2950	17
440	20230712	122900	205572245	2950	2950	2950	2950	1
441	20230712	122800	205569295	2945	2950	2950	2945	3
442	20230712	122700	205560455	2950	2945	2950	2945	68
443	20230712	122600	205360190	2945	2945	2945	2945	0
444	20230712	122500	205360190	2945	2945	2945	2945	0
445	20230712	122400	205360190	2945	2945	2945	2945	0
446	20230712	122300	205360190	2945	2945	2945	2945	1
447	20230712	122200	205357245	2950	2950	2950	2950	1
448	20230712	122100	205354295	2945	2945	2945	2945	0
449	20230712	122000	205354295	2945	2945	2945	2945	27
450	20230712	121900	205274780	2950	2950	2950	2950	1
451	20230712	121800	205271830	2945	2945	2945	2945	0
452	20230712	121700	205271830	2945	2945	2945	2945	0
453	20230712	121600	205271830	2945	2945	2945	2945	60
454	20230712	121500	205095130	2945	2945	2945	2945	0
455	20230712	121400	205095130	2945	2945	2945	2945	0
456	20230712	121300	205095130	2945	2945	2945	2945	500
457	20230712	121200	203622630	2950	2950	2950	2950	0
458	20230712	121100	203622630	2950	2950	2950	2950	0
459	20230712	121000	203622630	2950	2950	2950	2950	10
460	20230712	120900	203593130	2945	2945	2945	2945	0
461	20230712	120800	203593130	2945	2945	2945	2945	0
462	20230712	120700	203593130	2945	2945	2945	2945	424
463	20230712	120600	202344450	2950	2950	2950	2950	110
464	20230712	120500	202019950	2950	2950	2950	2950	30
465	20230712	120400	201931450	2950	2950	2950	2950	550
466	20230712	120300	200308950	2950	2950	2950	2950	10
467	20230712	120200	200279450	2950	2950	2950	2950	37
468	20230712	120100	200170300	2950	2950	2950	2950	100
469	20230712	120000	199875300	2950	2950	2950	2950	125
470	20230712	115900	199506550	2950	2950	2950	2950	0
471	20230712	115800	199506550	2950	2950	2950	2950	30
472	20230712	115700	199418050	2950	2950	2950	2950	2
473	20230712	115600	199412150	2950	2950	2950	2950	0
474	20230712	115500	199412150	2950	2950	2950	2950	50
475	20230712	115400	199264650	2950	2950	2950	2950	0
476	20230712	115300	199264650	2950	2950	2950	2950	0
477	20230712	115200	199264650	2950	2950	2950	2945	450
478	20230712	115100	197939385	2945	2945	2945	2945	0
479	20230712	115000	197939385	2945	2945	2945	2945	0
480	20230712	114900	197939385	2945	2945	2945	2945	1190
481	20230712	114800	194434835	2945	2945	2945	2945	0
482	20230712	114700	194434835	2945	2945	2945	2945	0
483	20230712	114600	194434835	2945	2945	2945	2945	61
484	20230712	114500	194255190	2945	2945	2945	2945	50
485	20230712	114400	194107940	2950	2950	2950	2950	10
486	20230712	114300	194078440	2950	2950	2950	2950	0
487	20230712	114200	194078440	2950	2950	2950	2950	202
488	20230712	114100	193482540	2950	2955	2955	2950	617
489	20230712	114000	191662380	2955	2950	2955	2950	735
490	20230712	113900	189494125	2950	2950	2950	2950	130
491	20230712	113800	189110625	2945	2945	2945	2945	1000
492	20230712	113700	186165625	2945	2945	2945	2945	486
493	20230712	113600	184734355	2945	2945	2945	2945	200
494	20230712	113500	184145355	2945	2945	2945	2945	100
495	20230712	113400	183850855	2945	2945	2945	2945	0
496	20230712	113300	183850855	2945	2935	2945	2935	713
497	20230712	113200	181755900	2940	2935	2940	2935	1259
498	20230712	113100	178055735	2930	2930	2930	2930	0
499	20230712	113000	178055735	2930	2930	2930	2930	100
500	20230712	112900	177762735	2930	2930	2930	2930	500
501	20230712	112800	176297735	2930	2930	2930	2930	1000
502	20230712	112700	173367735	2930	2930	2930	2930	0
503	20230712	112600	173367735	2930	2930	2930	2930	0
504	20230712	112500	173367735	2930	2930	2930	2930	500
505	20230712	112400	171902735	2925	2925	2925	2925	0
506	20230712	112300	171902735	2925	2925	2925	2925	0
507	20230712	112200	171902735	2925	2925	2925	2925	0
508	20230712	112100	171902735	2925	2925	2925	2925	0
509	20230712	112000	171902735	2925	2925	2925	2925	50
510	20230712	111900	171756485	2940	2940	2940	2940	0
511	20230712	111800	171756485	2940	2940	2940	2940	1
512	20230712	111700	171753545	2940	2935	2940	2935	100
513	20230712	111600	171460025	2925	2925	2925	2925	0
514	20230712	111500	171460025	2925	2925	2925	2925	0
515	20230712	111400	171460025	2925	2925	2925	2925	620
516	20230712	111300	169646525	2925	2930	2930	2925	266
517	20230712	111200	168868040	2935	2935	2935	2935	0
518	20230712	111100	168868040	2935	2935	2935	2935	0
519	20230712	111000	168868040	2935	2935	2935	2935	100
520	20230712	110900	168574540	2935	2935	2935	2935	0
521	20230712	110800	168574540	2935	2935	2935	2935	340
522	20230712	110700	167576640	2935	2935	2935	2935	0
523	20230712	110600	167576640	2935	2935	2935	2935	2
524	20230712	110500	167570770	2935	2935	2935	2935	70
525	20230712	110400	167365320	2935	2935	2935	2935	0
526	20230712	110300	167365320	2935	2935	2935	2935	5
527	20230712	110200	167350645	2930	2930	2930	2930	0
528	20230712	110100	167350645	2930	2930	2930	2930	0
529	20230712	110000	167350645	2930	2930	2930	2930	0
530	20230712	105900	167350645	2930	2930	2930	2930	0
531	20230712	105800	167350645	2930	2930	2930	2930	0
532	20230712	105700	167350645	2930	2925	2930	2925	96
533	20230712	105600	167069840	2925	2925	2925	2925	0
534	20230712	105500	167069840	2925	2925	2925	2925	0
535	20230712	105400	167069840	2925	2925	2925	2925	0
536	20230712	105300	167069840	2925	2925	2925	2925	0
537	20230712	105200	167069840	2925	2925	2925	2925	0
538	20230712	105100	167069840	2925	2925	2925	2925	32
539	20230712	105000	166976240	2925	2925	2925	2925	20
540	20230712	104900	166917740	2925	2925	2925	2925	10
541	20230712	104800	166888490	2925	2925	2925	2925	0
542	20230712	104700	166888490	2925	2925	2925	2925	2
543	20230712	104600	166882640	2920	2920	2920	2920	0
544	20230712	104500	166882640	2920	2920	2920	2920	0
545	20230712	104400	166882640	2920	2920	2920	2920	50
546	20230712	104300	166736640	2925	2925	2925	2925	30
547	20230712	104200	166648890	2925	2925	2925	2925	11
548	20230712	104100	166616715	2925	2925	2925	2925	0
549	20230712	104000	166616715	2925	2925	2925	2925	0
550	20230712	103900	166616715	2925	2925	2925	2925	0
551	20230712	103800	166616715	2925	2915	2925	2915	101
552	20230712	103700	166322290	2920	2920	2920	2920	0
553	20230712	103600	166322290	2920	2920	2920	2920	0
554	20230712	103500	166322290	2920	2920	2920	2920	0
555	20230712	103400	166322290	2920	2920	2920	2920	3500
556	20230712	103300	156102290	2925	2925	2925	2925	0
557	20230712	103200	156102290	2925	2925	2925	2925	687
558	20230712	103100	154092815	2925	2925	2925	2925	0
559	20230712	103000	154092815	2925	2930	2930	2925	2778
560	20230712	102900	145967050	2925	2925	2925	2925	0
561	20230712	102800	145967050	2925	2925	2925	2925	1
562	20230712	102700	145964125	2930	2930	2930	2930	0
563	20230712	102600	145964125	2930	2930	2930	2930	2841
564	20230712	102500	137639995	2930	2930	2930	2930	0
565	20230712	102400	137639995	2930	2930	2930	2930	259
566	20230712	102300	136881125	2930	2930	2930	2930	0
567	20230712	102200	136881125	2930	2930	2930	2930	0
568	20230712	102100	136881125	2930	2930	2930	2930	0
569	20230712	102000	136881125	2930	2930	2930	2930	0
570	20230712	101900	136881125	2930	2930	2930	2930	661
571	20230712	101800	134944395	2930	2930	2930	2930	300
572	20230712	101700	134065395	2930	2930	2930	2930	0
573	20230712	101600	134065395	2930	2930	2930	2930	886
574	20230712	101500	131469415	2935	2935	2935	2935	50
575	20230712	101400	131322665	2935	2935	2935	2935	648
576	20230712	101300	129420785	2940	2935	2940	2935	3119
577	20230712	101200	120264020	2935	2940	2940	2935	100
578	20230712	101100	119970270	2940	2940	2940	2940	0
579	20230712	101000	119970270	2940	2940	2940	2940	30
580	20230712	100900	119882070	2940	2940	2940	2940	0
581	20230712	100800	119882070	2940	2945	2945	2940	681
582	20230712	100700	117879430	2940	2940	2940	2940	1777
583	20230712	100600	112655050	2945	2945	2945	2945	1
584	20230712	100500	112652105	2945	2945	2945	2945	235
585	20230712	100400	111960030	2945	2945	2945	2945	158
586	20230712	100300	111494720	2945	2940	2945	2940	120
587	20230712	100200	111141420	2945	2945	2945	2945	0
588	20230712	100100	111141420	2945	2945	2945	2945	5
589	20230712	100000	111126695	2940	2940	2940	2940	300
590	20230712	095900	110244695	2940	2940	2940	2935	113
591	20230712	095800	109912595	2945	2945	2945	2945	11
592	20230712	095700	109880200	2945	2945	2945	2945	11
593	20230712	095600	109847805	2940	2945	2945	2940	196
594	20230712	095500	109270610	2945	2945	2945	2945	0
595	20230712	095400	109270610	2945	2945	2945	2945	1
596	20230712	095300	109267665	2940	2940	2940	2940	149
597	20230712	095200	108829605	2940	2945	2945	2940	3140
598	20230712	095100	99587360	2945	2945	2950	2945	741
599	20230712	095000	97405015	2945	2945	2945	2945	1
600	20230712	094900	97402070	2950	2940	2950	2940	101
601	20230712	094800	97104130	2940	2940	2940	2940	0
602	20230712	094700	97104130	2940	2940	2940	2940	0
603	20230712	094600	97104130	2940	2950	2950	2940	2157
604	20230712	094500	90750980	2950	2950	2950	2950	14
605	20230712	094400	90709680	2950	2950	2950	2950	603
606	20230712	094300	88930830	2950	2935	2950	2935	3721
607	20230712	094200	77962595	2935	2935	2935	2935	1
608	20230712	094100	77959660	2930	2925	2930	2925	4829
609	20230712	094000	63816985	2920	2915	2920	2915	6951
610	20230712	093900	43539565	2915	2915	2915	2915	108
611	20230712	093800	43224745	2910	2910	2910	2910	2298
612	20230712	093700	36537565	2910	2910	2910	2910	3
613	20230712	093600	36528835	2910	2910	2910	2910	12
614	20230712	093500	36493915	2910	2910	2910	2910	2
615	20230712	093400	36488095	2910	2910	2910	2910	409
616	20230712	093300	35297905	2910	2905	2910	2905	21
617	20230712	093200	35236845	2905	2905	2905	2905	57
618	20230712	093100	35071260	2905	2905	2905	2905	3
619	20230712	093000	35062545	2905	2905	2905	2905	0
620	20230712	092900	35062545	2905	2905	2905	2905	47
621	20230712	092800	34926010	2905	2900	2905	2900	803
622	20230712	092700	32597295	2905	2910	2910	2905	1769
623	20230712	092600	27456870	2910	2905	2910	2905	1540
624	20230712	092500	22983165	2905	2905	2905	2905	0
625	20230712	092400	22983165	2905	2905	2905	2905	50
626	20230712	092300	22837915	2905	2905	2905	2905	5
627	20230712	092200	22823390	2905	2905	2905	2905	729
628	20230712	092100	20705645	2905	2905	2905	2905	1504
629	20230712	092000	16336525	2910	2910	2910	2905	19
630	20230712	091900	16281240	2905	2905	2905	2905	603
631	20230712	091800	14529525	2905	2905	2905	2905	10
632	20230712	091700	14500475	2900	2900	2900	2900	0
633	20230712	091600	14500475	2900	2900	2900	2900	0
634	20230712	091500	14500475	2900	2900	2900	2900	0
635	20230712	091400	14500475	2900	2895	2900	2895	596
636	20230712	091300	12773500	2895	2895	2895	2895	0
637	20230712	091200	12773500	2895	2895	2895	2895	0
638	20230712	091100	12773500	2895	2895	2895	2895	62
639	20230712	091000	12594010	2900	2900	2900	2900	123
640	20230712	090900	12237310	2895	2895	2895	2895	0
641	20230712	090800	12237310	2895	2895	2895	2895	244
642	20230712	090700	11530930	2885	2890	2890	2885	500
643	20230712	090600	10088130	2890	2895	2900	2890	629
644	20230712	090500	8266030	2900	2900	2900	2900	1
645	20230712	090400	8263130	2900	2900	2900	2900	120
646	20230712	090300	7915130	2900	2900	2900	2900	100
647	20230712	090200	7625130	2900	2900	2900	2900	5
648	20230712	090100	7610630	2885	2885	2885	2885	0
649	20230712	090000	7610630	2885	2885	2885	2885	2638