KissMeData/087260/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194800	522490590	2990	2990	2990	2990	574
3	20230714	194700	522490590	2990	2990	2990	2990	0
4	20230714	194600	522490590	2990	2990	2990	2990	0
5	20230714	194500	522490590	2990	2990	2990	2990	0
6	20230714	194400	522490590	2990	2990	2990	2990	0
7	20230714	194300	522490590	2990	2990	2990	2990	0
8	20230714	194200	522490590	2990	2990	2990	2990	0
9	20230714	194100	522490590	2990	2990	2990	2990	0
10	20230714	194000	522490590	2990	2990	2990	2990	0
11	20230714	193900	522490590	2990	2990	2990	2990	0
12	20230714	193800	522490590	2990	2990	2990	2990	0
13	20230714	193700	522490590	2990	2990	2990	2990	0
14	20230714	193600	522490590	2990	2990	2990	2990	0
15	20230714	193500	522490590	2990	2990	2990	2990	0
16	20230714	193400	522490590	2990	2990	2990	2990	0
17	20230714	193300	522490590	2990	2990	2990	2990	0
18	20230714	193200	522490590	2990	2990	2990	2990	0
19	20230714	193100	522490590	2990	2990	2990	2990	0
20	20230714	193000	522490590	2990	2990	2990	2990	0
21	20230714	192900	522490590	2990	2990	2990	2990	0
22	20230714	192800	522490590	2990	2990	2990	2990	0
23	20230714	192700	522490590	2990	2990	2990	2990	0
24	20230714	192600	522490590	2990	2990	2990	2990	0
25	20230714	192500	522490590	2990	2990	2990	2990	0
26	20230714	192400	522490590	2990	2990	2990	2990	0
27	20230714	192300	522490590	2990	2990	2990	2990	0
28	20230714	192200	522490590	2990	2990	2990	2990	0
29	20230714	192100	522490590	2990	2990	2990	2990	0
30	20230714	192000	522490590	2990	2990	2990	2990	0
31	20230714	191900	522490590	2990	2990	2990	2990	0
32	20230714	191800	522490590	2990	2990	2990	2990	574
33	20230714	191700	522490590	2990	2990	2990	2990	0
34	20230714	191600	522490590	2990	2990	2990	2990	0
35	20230714	191500	522490590	2990	2990	2990	2990	0
36	20230714	191400	522490590	2990	2990	2990	2990	0
37	20230714	191300	522490590	2990	2990	2990	2990	0
38	20230714	191200	522490590	2990	2990	2990	2990	0
39	20230714	191100	522490590	2990	2990	2990	2990	0
40	20230714	191000	522490590	2990	2990	2990	2990	0
41	20230714	190900	522490590	2990	2990	2990	2990	0
42	20230714	190800	522490590	2990	2990	2990	2990	0
43	20230714	190700	522490590	2990	2990	2990	2990	0
44	20230714	190600	522490590	2990	2990	2990	2990	0
45	20230714	190500	522490590	2990	2990	2990	2990	0
46	20230714	190400	522490590	2990	2990	2990	2990	0
47	20230714	190300	522490590	2990	2990	2990	2990	0
48	20230714	190200	522490590	2990	2990	2990	2990	0
49	20230714	190100	522490590	2990	2990	2990	2990	0
50	20230714	190000	522490590	2990	2990	2990	2990	0
51	20230714	185900	522490590	2990	2990	2990	2990	0
52	20230714	185800	522490590	2990	2990	2990	2990	0
53	20230714	185700	522490590	2990	2990	2990	2990	0
54	20230714	185600	522490590	2990	2990	2990	2990	0
55	20230714	185500	522490590	2990	2990	2990	2990	0
56	20230714	185400	522490590	2990	2990	2990	2990	0
57	20230714	185300	522490590	2990	2990	2990	2990	0
58	20230714	185200	522490590	2990	2990	2990	2990	0
59	20230714	185100	522490590	2990	2990	2990	2990	0
60	20230714	185000	522490590	2990	2990	2990	2990	0
61	20230714	184900	522490590	2990	2990	2990	2990	0
62	20230714	184800	522490590	2990	2990	2990	2990	574
63	20230714	184700	522490590	2990	2990	2990	2990	0
64	20230714	184600	522490590	2990	2990	2990	2990	0
65	20230714	184500	522490590	2990	2990	2990	2990	0
66	20230714	184400	522490590	2990	2990	2990	2990	0
67	20230714	184300	522490590	2990	2990	2990	2990	0
68	20230714	184200	522490590	2990	2990	2990	2990	0
69	20230714	184100	522490590	2990	2990	2990	2990	0
70	20230714	184000	522490590	2990	2990	2990	2990	0
71	20230714	183900	522490590	2990	2990	2990	2990	0
72	20230714	183800	522490590	2990	2990	2990	2990	0
73	20230714	183700	522490590	2990	2990	2990	2990	0
74	20230714	183600	522490590	2990	2990	2990	2990	0
75	20230714	183500	522490590	2990	2990	2990	2990	0
76	20230714	183400	522490590	2990	2990	2990	2990	0
77	20230714	183300	522490590	2990	2990	2990	2990	0
78	20230714	183200	522490590	2990	2990	2990	2990	0
79	20230714	183100	522490590	2990	2990	2990	2990	0
80	20230714	183000	522490590	2990	2990	2990	2990	0
81	20230714	182900	522490590	2990	2990	2990	2990	0
82	20230714	182800	522490590	2990	2990	2990	2990	0
83	20230714	182700	522490590	2990	2990	2990	2990	0
84	20230714	182600	522490590	2990	2990	2990	2990	0
85	20230714	182500	522490590	2990	2990	2990	2990	0
86	20230714	182400	522490590	2990	2990	2990	2990	0
87	20230714	182300	522490590	2990	2990	2990	2990	0
88	20230714	182200	522490590	2990	2990	2990	2990	0
89	20230714	182100	522490590	2990	2990	2990	2990	0
90	20230714	182000	522490590	2990	2990	2990	2990	0
91	20230714	181900	522490590	2990	2990	2990	2990	0
92	20230714	181800	522490590	2990	2990	2990	2990	574
93	20230714	181700	522490590	2990	2990	2990	2990	0
94	20230714	181600	522490590	2990	2990	2990	2990	0
95	20230714	181500	522490590	2990	2990	2990	2990	0
96	20230714	181400	522490590	2990	2990	2990	2990	0
97	20230714	181300	522490590	2990	2990	2990	2990	0
98	20230714	181200	522490590	2990	2990	2990	2990	0
99	20230714	181100	522490590	2990	2990	2990	2990	0
100	20230714	181000	522490590	2990	2990	2990	2990	0
101	20230714	180900	522490590	2990	2990	2990	2990	0
102	20230714	180800	522490590	2990	2990	2990	2990	0
103	20230714	180700	522490590	2990	2990	2990	2990	0
104	20230714	180600	522490590	2990	2990	2990	2990	0
105	20230714	180500	522490590	2990	2990	2990	2990	0
106	20230714	180400	522490590	2990	2990	2990	2990	0
107	20230714	180300	522490590	2990	2990	2990	2990	0
108	20230714	180200	522490590	2990	2990	2990	2990	0
109	20230714	180100	522490590	2990	2990	2990	2990	0
110	20230714	180000	522490590	2990	2990	2990	2990	0
111	20230714	175900	522490590	2990	2990	2990	2990	0
112	20230714	175800	522490590	2990	2990	2990	2990	0
113	20230714	175700	522490590	2990	2990	2990	2990	0
114	20230714	175600	522490590	2990	2990	2990	2990	0
115	20230714	175500	522490590	2990	2990	2990	2990	0
116	20230714	175400	522490590	2990	2990	2990	2990	0
117	20230714	175300	522490590	2990	2990	2990	2990	0
118	20230714	175200	522490590	2990	2990	2990	2990	0
119	20230714	175100	522490590	2990	2990	2990	2990	0
120	20230714	175000	522490590	2990	2990	2990	2990	0
121	20230714	174900	522490590	2990	2990	2990	2990	0
122	20230714	174800	522490590	2990	2990	2990	2990	574
123	20230714	174700	522490590	2990	2990	2990	2990	0
124	20230714	174600	522490590	2990	2990	2990	2990	0
125	20230714	174500	522490590	2990	2990	2990	2990	0
126	20230714	174400	522490590	2990	2990	2990	2990	0
127	20230714	174300	522490590	2990	2990	2990	2990	0
128	20230714	174200	522490590	2990	2990	2990	2990	0
129	20230714	174100	522490590	2990	2990	2990	2990	0
130	20230714	174000	522490590	2990	2990	2990	2990	0
131	20230714	173900	522490590	2990	2990	2990	2990	0
132	20230714	173800	522490590	2990	2990	2990	2990	0
133	20230714	173700	522490590	2990	2990	2990	2990	0
134	20230714	173600	522490590	2990	2990	2990	2990	0
135	20230714	173500	522490590	2990	2990	2990	2990	0
136	20230714	173400	522490590	2990	2990	2990	2990	0
137	20230714	173300	522490590	2990	2990	2990	2990	0
138	20230714	173200	522490590	2990	2990	2990	2990	0
139	20230714	173100	522490590	2990	2990	2990	2990	0
140	20230714	173000	522490590	2990	2990	2990	2990	0
141	20230714	172900	522490590	2990	2990	2990	2990	0
142	20230714	172800	522490590	2990	2990	2990	2990	0
143	20230714	172700	522490590	2990	2990	2990	2990	0
144	20230714	172600	522490590	2990	2990	2990	2990	0
145	20230714	172500	522490590	2990	2990	2990	2990	0
146	20230714	172400	522490590	2990	2990	2990	2990	0
147	20230714	172300	522490590	2990	2990	2990	2990	0
148	20230714	172200	522490590	2990	2990	2990	2990	0
149	20230714	172100	522490590	2990	2990	2990	2990	0
150	20230714	172000	522490590	2990	2990	2990	2990	0
151	20230714	171900	522490590	2990	2990	2990	2990	0
152	20230714	171800	522490590	2990	2990	2990	2990	574
153	20230714	171700	522490590	2990	2990	2990	2990	0
154	20230714	171600	522490590	2990	2990	2990	2990	0
155	20230714	171500	522490590	2990	2990	2990	2990	0
156	20230714	171400	522490590	2990	2990	2990	2990	0
157	20230714	171300	522490590	2990	2990	2990	2990	0
158	20230714	171200	522490590	2990	2990	2990	2990	0
159	20230714	171100	522490590	2990	2990	2990	2990	0
160	20230714	171000	522490590	2990	2990	2990	2990	0
161	20230714	170900	522490590	2990	2990	2990	2990	0
162	20230714	170800	522490590	2990	2990	2990	2990	0
163	20230714	170700	522490590	2990	2990	2990	2990	0
164	20230714	170600	522490590	2990	2990	2990	2990	0
165	20230714	170500	522490590	2990	2990	2990	2990	0
166	20230714	170400	522490590	2990	2990	2990	2990	0
167	20230714	170300	522490590	2990	2990	2990	2990	0
168	20230714	170200	522490590	2990	2990	2990	2990	0
169	20230714	170100	522490590	2990	2990	2990	2990	0
170	20230714	170000	522490590	2990	2990	2990	2990	0
171	20230714	165900	522490590	2990	2990	2990	2990	0
172	20230714	165800	522490590	2990	2990	2990	2990	0
173	20230714	165700	522490590	2990	2990	2990	2990	0
174	20230714	165600	522490590	2990	2990	2990	2990	0
175	20230714	165500	522490590	2990	2990	2990	2990	0
176	20230714	165400	522490590	2990	2990	2990	2990	0
177	20230714	165300	522490590	2990	2990	2990	2990	0
178	20230714	165200	522490590	2990	2990	2990	2990	0
179	20230714	165100	522490590	2990	2990	2990	2990	0
180	20230714	165000	522490590	2990	2990	2990	2990	0
181	20230714	164900	522490590	2990	2990	2990	2990	0
182	20230714	164800	522490590	2990	2990	2990	2990	574
183	20230714	164700	522490590	2990	2990	2990	2990	0
184	20230714	164600	522490590	2990	2990	2990	2990	0
185	20230714	164500	522490590	2990	2990	2990	2990	0
186	20230714	164400	522490590	2990	2990	2990	2990	0
187	20230714	164300	522490590	2990	2990	2990	2990	0
188	20230714	164200	522490590	2990	2990	2990	2990	0
189	20230714	164100	522490590	2990	2990	2990	2990	0
190	20230714	164000	522490590	2990	2990	2990	2990	0
191	20230714	163900	522490590	2990	2990	2990	2990	0
192	20230714	163800	522490590	2990	2990	2990	2990	0
193	20230714	163700	522490590	2990	2990	2990	2990	0
194	20230714	163600	522490590	2990	2990	2990	2990	0
195	20230714	163500	522490590	2990	2990	2990	2990	0
196	20230714	163400	522490590	2990	2990	2990	2990	0
197	20230714	163300	522490590	2990	2990	2990	2990	0
198	20230714	163200	522490590	2990	2990	2990	2990	0
199	20230714	163100	522490590	2990	2990	2990	2990	0
200	20230714	163000	522490590	2990	2990	2990	2990	0
201	20230714	162900	522490590	2990	2990	2990	2990	0
202	20230714	162800	522490590	2990	2990	2990	2990	0
203	20230714	162700	522490590	2990	2990	2990	2990	0
204	20230714	162600	522490590	2990	2990	2990	2990	0
205	20230714	162500	522490590	2990	2990	2990	2990	0
206	20230714	162400	522490590	2990	2990	2990	2990	0
207	20230714	162300	522490590	2990	2990	2990	2990	0
208	20230714	162200	522490590	2990	2990	2990	2990	0
209	20230714	162100	522490590	2990	2990	2990	2990	0
210	20230714	162000	522490590	2990	2990	2990	2990	0
211	20230714	161900	522490590	2990	2990	2990	2990	0
212	20230714	161800	522490590	2990	2990	2990	2990	574
213	20230714	161700	522490590	2990	2990	2990	2990	0
214	20230714	161600	522490590	2990	2990	2990	2990	0
215	20230714	161500	522490590	2990	2990	2990	2990	0
216	20230714	161400	522490590	2990	2990	2990	2990	0
217	20230714	161300	522490590	2990	2990	2990	2990	0
218	20230714	161200	522490590	2990	2990	2990	2990	0
219	20230714	161100	522490590	2990	2990	2990	2990	0
220	20230714	161000	522490590	2990	2990	2990	2990	0
221	20230714	160900	522490590	2990	2990	2990	2990	0
222	20230714	160800	522490590	2990	2990	2990	2990	0
223	20230714	160700	522490590	2990	2990	2990	2990	0
224	20230714	160600	522490590	2990	2990	2990	2990	0
225	20230714	160500	522490590	2990	2990	2990	2990	0
226	20230714	160400	522490590	2990	2990	2990	2990	0
227	20230714	160300	522490590	2990	2990	2990	2990	0
228	20230714	160200	522490590	2990	2990	2990	2990	0
229	20230714	160100	522490590	2990	2990	2990	2990	0
230	20230714	160000	522490590	2990	2990	2990	2990	0
231	20230714	155900	522490590	2990	2990	2990	2990	0
232	20230714	155800	522490590	2990	2990	2990	2990	0
233	20230714	155700	522490590	2990	2990	2990	2990	0
234	20230714	155600	522490590	2990	2990	2990	2990	0
235	20230714	155500	522490590	2990	2990	2990	2990	0
236	20230714	155400	522490590	2990	2990	2990	2990	0
237	20230714	155300	522490590	2990	2990	2990	2990	0
238	20230714	155200	522490590	2990	2990	2990	2990	0
239	20230714	155100	522490590	2990	2990	2990	2990	0
240	20230714	155000	522490590	2990	2990	2990	2990	0
241	20230714	154900	522490590	2990	2990	2990	2990	0
242	20230714	154800	522490590	2990	2990	2990	2990	574
243	20230714	154700	522490590	2990	2990	2990	2990	0
244	20230714	154600	522490590	2990	2990	2990	2990	0
245	20230714	154500	522490590	2990	2990	2990	2990	0
246	20230714	154400	522490590	2990	2990	2990	2990	0
247	20230714	154300	522490590	2990	2990	2990	2990	0
248	20230714	154200	522490590	2990	2990	2990	2990	0
249	20230714	154100	522490590	2990	2990	2990	2990	0
250	20230714	154000	522490590	2990	2990	2990	2990	0
251	20230714	153900	522490590	2990	2990	2990	2990	0
252	20230714	153800	522490590	2990	2990	2990	2990	0
253	20230714	153700	522490590	2990	2990	2990	2990	0
254	20230714	153600	522490590	2990	2990	2990	2990	0
255	20230714	153500	522490590	2990	2990	2990	2990	0
256	20230714	153400	522490590	2990	2990	2990	2990	0
257	20230714	153300	522490590	2990	2990	2990	2990	0
258	20230714	153200	522490590	2990	2990	2990	2990	0
259	20230714	153100	522490590	2990	2990	2990	2990	0
260	20230714	153000	522490590	2990	2990	2990	2990	574
261	20230714	152900	520774330	2995	2995	2995	2995	0
262	20230714	152800	520774330	2995	2995	2995	2995	0
263	20230714	152700	520774330	2995	2995	2995	2995	0
264	20230714	152600	520774330	2995	2995	2995	2995	0
265	20230714	152500	520774330	2995	2995	2995	2995	0
266	20230714	152400	520774330	2995	2995	2995	2995	0
267	20230714	152300	520774330	2995	2995	2995	2995	0
268	20230714	152200	520774330	2995	2995	2995	2995	0
269	20230714	152100	520774330	2995	2995	2995	2995	0
270	20230714	152000	520774330	2995	2995	2995	2995	0
271	20230714	151900	520774330	2995	2995	2995	2995	5
272	20230714	151800	520759355	2995	2995	2995	2990	3056
273	20230714	151700	511616865	2995	2995	2995	2995	1000
274	20230714	151600	508621865	2995	2995	2995	2995	14
275	20230714	151500	508579935	2995	2995	2995	2995	0
276	20230714	151400	508579935	2995	2995	2995	2995	0
277	20230714	151300	508579935	2995	2990	2995	2990	2109
278	20230714	151200	502263485	2995	2995	2995	2995	1502
279	20230714	151100	497764995	2995	2990	2995	2990	1200
280	20230714	151000	494171995	2995	2990	2995	2990	2201
281	20230714	150900	487581005	2990	2990	2990	2990	1008
282	20230714	150800	484567085	2990	2985	2990	2985	248
283	20230714	150700	483826770	2985	2985	2985	2985	620
284	20230714	150600	481976070	2985	2980	2985	2980	276
285	20230714	150500	481153550	2985	2985	2985	2985	50
286	20230714	150400	481004300	2985	2980	2985	2970	1451
287	20230714	150300	476693950	2975	2980	2985	2975	1567
288	20230714	150200	472029990	2980	2985	2985	2980	482
289	20230714	150100	470593530	2985	2980	2990	2980	1206
290	20230714	150000	466997135	2985	2985	2985	2985	802
291	20230714	145900	464603165	2990	2985	2990	2985	1012
292	20230714	145800	461581830	2985	2985	2985	2985	1001
293	20230714	145700	458593845	2990	2985	2990	2985	60
294	20230714	145600	458414720	2985	2985	2985	2985	0
295	20230714	145500	458414720	2985	2985	2985	2985	150
296	20230714	145400	457966970	2985	2985	2985	2985	0
297	20230714	145300	457966970	2985	2985	2985	2985	0
298	20230714	145200	457966970	2985	2970	2985	2970	928
299	20230714	145100	455199035	2970	2980	2980	2970	662
300	20230714	145000	453230460	2985	2985	2985	2985	1182
301	20230714	144900	449702190	2985	2985	2985	2985	1999
302	20230714	144800	443735175	2985	2985	2985	2985	1
303	20230714	144700	443732190	2990	2990	2990	2990	0
304	20230714	144600	443732190	2990	2985	2990	2985	176
305	20230714	144500	443206800	2985	2985	2985	2985	30
306	20230714	144400	443117250	2985	2985	2985	2985	0
307	20230714	144300	443117250	2985	2990	2990	2985	305
308	20230714	144200	442206800	2990	2990	2990	2990	641
309	20230714	144100	440290210	2995	2990	2995	2990	787
310	20230714	144000	437937035	2990	2990	2990	2990	500
311	20230714	143900	436442035	2990	2990	2990	2990	1400
312	20230714	143800	432256035	2990	2990	2990	2990	503
313	20230714	143700	430752065	2995	2995	2995	2995	1
314	20230714	143600	430749070	2990	2985	2990	2985	16
315	20230714	143500	430701255	2990	2990	2990	2990	334
316	20230714	143400	429702595	2990	2990	2990	2990	0
317	20230714	143300	429702595	2990	2990	2990	2990	160
318	20230714	143200	429224195	2995	2995	2995	2995	0
319	20230714	143100	429224195	2995	2990	2995	2990	133
320	20230714	143000	428826360	2990	2990	2990	2990	63
321	20230714	142900	428637990	2990	2985	2995	2985	583
322	20230714	142800	426895720	2980	2985	2985	2950	7770
323	20230714	142700	403875505	2965	2965	2965	2965	0
324	20230714	142600	403875505	2965	2995	2995	2965	9500
325	20230714	142500	375547910	2995	2995	2995	2995	497
326	20230714	142400	374059395	2995	2995	2995	2995	2035
327	20230714	142300	367964570	3000	3000	3000	3000	0
328	20230714	142200	367964570	3000	3000	3000	3000	0
329	20230714	142100	367964570	3000	3000	3000	3000	0
330	20230714	142000	367964570	3000	3000	3000	3000	0
331	20230714	141900	367964570	3000	3000	3000	3000	0
332	20230714	141800	367964570	3000	3000	3000	3000	0
333	20230714	141700	367964570	3000	3000	3000	3000	0
334	20230714	141600	367964570	3000	3000	3000	3000	0
335	20230714	141500	367964570	3000	3000	3000	3000	10
336	20230714	141400	367934570	3000	3000	3000	3000	0
337	20230714	141300	367934570	3000	3000	3000	3000	93
338	20230714	141200	367655570	2995	2995	2995	2995	17
339	20230714	141100	367604655	3000	3000	3000	3000	0
340	20230714	141000	367604655	3000	3000	3000	3000	7
341	20230714	140900	367583655	3005	3005	3005	3005	0
342	20230714	140800	367583655	3005	3005	3005	3005	0
343	20230714	140700	367583655	3005	3005	3005	3005	0
344	20230714	140600	367583655	3005	3000	3005	3000	658
345	20230714	140500	365609580	3000	3000	3000	3000	700
346	20230714	140400	363509580	2995	2995	2995	2995	0
347	20230714	140300	363509580	2995	2995	2995	2995	329
348	20230714	140200	362524225	2995	2995	2995	2995	100
349	20230714	140100	362224725	2995	2995	2995	2995	0
350	20230714	140000	362224725	2995	2995	2995	2995	0
351	20230714	135900	362224725	2995	2995	2995	2995	0
352	20230714	135800	362224725	2995	2995	2995	2995	0
353	20230714	135700	362224725	2995	2995	2995	2995	10
354	20230714	135600	362194775	3000	2995	3000	2995	1016
355	20230714	135500	359151775	3000	3000	3000	3000	0
356	20230714	135400	359151775	3000	3000	3000	3000	1
357	20230714	135300	359148775	2995	2995	2995	2995	0
358	20230714	135200	359148775	2995	2995	2995	2995	0
359	20230714	135100	359148775	2995	2995	2995	2995	0
360	20230714	135000	359148775	2995	2995	2995	2995	0
361	20230714	134900	359148775	2995	2995	2995	2995	306
362	20230714	134800	358232305	3000	3000	3000	3000	0
363	20230714	134700	358232305	3000	3000	3000	3000	0
364	20230714	134600	358232305	3000	3000	3000	3000	0
365	20230714	134500	358232305	3000	3000	3000	3000	0
366	20230714	134400	358232305	3000	3000	3000	3000	61
367	20230714	134300	358049305	3000	3000	3000	3000	0
368	20230714	134200	358049305	3000	3000	3000	3000	0
369	20230714	134100	358049305	3000	3000	3000	3000	10
370	20230714	134000	358019305	3000	3000	3000	3000	0
371	20230714	133900	358019305	3000	3000	3000	3000	0
372	20230714	133800	358019305	3000	3000	3000	3000	0
373	20230714	133700	358019305	3000	3000	3000	3000	0
374	20230714	133600	358019305	3000	3000	3000	3000	2
375	20230714	133500	358013305	3000	3000	3000	3000	0
376	20230714	133400	358013305	3000	3000	3000	3000	0
377	20230714	133300	358013305	3000	3000	3000	3000	0
378	20230714	133200	358013305	3000	3000	3000	3000	0
379	20230714	133100	358013305	3000	3000	3000	3000	0
380	20230714	133000	358013305	3000	3000	3000	3000	28
381	20230714	132900	357929305	3000	3000	3000	3000	0
382	20230714	132800	357929305	3000	3005	3005	3000	15
383	20230714	132700	357884280	3000	3000	3000	3000	0
384	20230714	132600	357884280	3000	3000	3000	3000	600
385	20230714	132500	356084280	3000	3000	3000	3000	0
386	20230714	132400	356084280	3000	3000	3000	3000	0
387	20230714	132300	356084280	3000	3000	3000	3000	0
388	20230714	132200	356084280	3000	3000	3000	3000	0
389	20230714	132100	356084280	3000	3000	3000	3000	99
390	20230714	132000	355787280	3005	3005	3005	3005	0
391	20230714	131900	355787280	3005	3005	3005	3005	0
392	20230714	131800	355787280	3005	3005	3005	3005	0
393	20230714	131700	355787280	3005	3005	3005	3005	0
394	20230714	131600	355787280	3005	3005	3005	3005	100
395	20230714	131500	355486780	3005	3005	3005	3005	8
396	20230714	131400	355462740	3005	3005	3005	3005	10
397	20230714	131300	355432690	3005	3005	3005	3005	4
398	20230714	131200	355420670	3005	3005	3005	3005	999
399	20230714	131100	352418675	3000	3000	3000	3000	100
400	20230714	131000	352118675	3000	3000	3000	3000	0
401	20230714	130900	352118675	3000	3000	3000	3000	205
402	20230714	130800	351503675	3000	3000	3000	3000	0
403	20230714	130700	351503675	3000	3000	3000	3000	11
404	20230714	130600	351470675	3005	3005	3005	3005	0
405	20230714	130500	351470675	3005	3005	3005	3005	70
406	20230714	130400	351260325	3005	3005	3005	3005	500
407	20230714	130300	349757825	3005	3005	3005	2995	2114
408	20230714	130200	343426320	3000	3000	3000	3000	200
409	20230714	130100	342826320	3000	3000	3000	3000	22
410	20230714	130000	342760320	3000	3000	3005	3000	310
411	20230714	125900	341830270	3000	3000	3000	3000	174
412	20230714	125800	341308270	3000	3000	3000	3000	0
413	20230714	125700	341308270	3000	3000	3000	3000	559
414	20230714	125600	339631270	3005	3005	3005	3005	0
415	20230714	125500	339631270	3005	3005	3005	3005	0
416	20230714	125400	339631270	3005	3005	3005	3005	0
417	20230714	125300	339631270	3005	3005	3005	3005	0
418	20230714	125200	339631270	3005	3005	3005	3005	0
419	20230714	125100	339631270	3005	3000	3005	3000	80
420	20230714	125000	339391220	3005	3005	3005	3005	0
421	20230714	124900	339391220	3005	3005	3005	3005	0
422	20230714	124800	339391220	3005	3005	3005	3005	0
423	20230714	124700	339391220	3005	3005	3005	3005	12
424	20230714	124600	339355160	3000	3000	3000	3000	484
425	20230714	124500	337903160	3005	3005	3005	3005	20
426	20230714	124400	337843060	3005	3005	3005	3005	0
427	20230714	124300	337843060	3005	3005	3005	3005	200
428	20230714	124200	337242060	3005	3005	3005	3005	0
429	20230714	124100	337242060	3005	3005	3005	3005	1
430	20230714	124000	337239055	3005	3005	3005	3005	11
431	20230714	123900	337206000	3005	3005	3005	3005	39
432	20230714	123800	337088805	3005	3005	3005	3005	41
433	20230714	123700	336965600	3005	3005	3005	3005	0
434	20230714	123600	336965600	3005	3005	3005	3005	366
435	20230714	123500	335865770	3010	3010	3010	3010	0
436	20230714	123400	335865770	3010	3010	3010	3010	10
437	20230714	123300	335835670	3005	3010	3010	3005	112
438	20230714	123200	335499050	3010	3005	3010	3005	520
439	20230714	123100	333935950	3005	3005	3005	3005	31
440	20230714	123000	333842795	3000	3000	3000	3000	200
441	20230714	122900	333242795	3000	3000	3000	3000	0
442	20230714	122800	333242795	3000	3000	3000	3000	1020
443	20230714	122700	330182795	2995	2995	2995	2995	50
444	20230714	122600	330033045	3000	3000	3000	3000	0
445	20230714	122500	330033045	3000	3000	3000	3000	0
446	20230714	122400	330033045	3000	3000	3000	3000	0
447	20230714	122300	330033045	3000	3000	3000	3000	0
448	20230714	122200	330033045	3000	3000	3000	3000	0
449	20230714	122100	330033045	3000	3000	3000	3000	1
450	20230714	122000	330030045	3000	3000	3000	3000	0
451	20230714	121900	330030045	3000	3000	3000	3000	8
452	20230714	121800	330006045	3000	3000	3000	3000	0
453	20230714	121700	330006045	3000	3000	3000	3000	0
454	20230714	121600	330006045	3000	3000	3000	3000	0
455	20230714	121500	330006045	3000	3000	3000	3000	10
456	20230714	121400	329976045	3000	3000	3000	3000	0
457	20230714	121300	329976045	3000	3000	3000	3000	0
458	20230714	121200	329976045	3000	3000	3000	3000	0
459	20230714	121100	329976045	3000	3000	3000	3000	1
460	20230714	121000	329973045	3000	3000	3000	3000	7
461	20230714	120900	329952045	2990	2990	2990	2990	0
462	20230714	120800	329952045	2990	2990	2990	2990	0
463	20230714	120700	329952045	2990	2990	2990	2990	0
464	20230714	120600	329952045	2990	2995	2995	2990	200
465	20230714	120500	329353725	3000	3000	3000	3000	40
466	20230714	120400	329233725	3000	3000	3000	3000	0
467	20230714	120300	329233725	3000	3000	3000	3000	0
468	20230714	120200	329233725	3000	3000	3000	3000	0
469	20230714	120100	329233725	3000	3000	3000	3000	0
470	20230714	120000	329233725	3000	3000	3000	3000	0
471	20230714	115900	329233725	3000	3000	3000	3000	0
472	20230714	115800	329233725	3000	2995	3000	2995	10001
473	20230714	115700	299235265	2995	2995	2995	2995	5
474	20230714	115600	299220290	2995	2995	2995	2995	21
475	20230714	115500	299157395	2995	2995	2995	2995	0
476	20230714	115400	299157395	2995	2995	2995	2995	0
477	20230714	115300	299157395	2995	2995	2995	2995	101
478	20230714	115200	298854900	2995	2995	2995	2995	0
479	20230714	115100	298854900	2995	2995	2995	2995	176
480	20230714	115000	298327780	2990	2990	2990	2990	5
481	20230714	114900	298312830	2995	2995	2995	2995	10
482	20230714	114800	298282880	2995	2995	2995	2995	0
483	20230714	114700	298282880	2995	2995	2995	2995	30
484	20230714	114600	298193030	2995	2995	2995	2995	398
485	20230714	114500	297001020	2995	2995	2995	2995	11
486	20230714	114400	296968075	2995	2995	2995	2995	4
487	20230714	114300	296956095	2990	2990	2990	2990	389
488	20230714	114200	295792985	2995	2995	2995	2995	0
489	20230714	114100	295792985	2995	2995	2995	2995	0
490	20230714	114000	295792985	2995	2995	2995	2995	0
491	20230714	113900	295792985	2995	2995	2995	2995	200
492	20230714	113800	295193985	2995	2995	2995	2995	0
493	20230714	113700	295193985	2995	2995	2995	2995	109
494	20230714	113600	294867530	2995	2995	2995	2995	130
495	20230714	113500	294478180	2995	2995	2995	2995	33
496	20230714	113400	294379345	2995	2995	2995	2995	249
497	20230714	113300	293633590	2995	2995	2995	2995	0
498	20230714	113200	293633590	2995	2995	2995	2995	12
499	20230714	113100	293597650	2995	2995	2995	2995	0
500	20230714	113000	293597650	2995	2995	2995	2995	7
501	20230714	112900	293576685	2995	3000	3000	2995	10
502	20230714	112800	293546695	2995	2995	2995	2995	3
503	20230714	112700	293537710	3000	3000	3000	3000	0
504	20230714	112600	293537710	3000	3000	3000	3000	0
505	20230714	112500	293537710	3000	3000	3000	3000	0
506	20230714	112400	293537710	3000	3000	3000	3000	1
507	20230714	112300	293534710	3000	3000	3000	3000	1
508	20230714	112200	293531710	2990	2995	2995	2990	3806
509	20230714	112100	282136470	3005	3005	3005	3005	0
510	20230714	112000	282136470	3005	3005	3005	3005	0
511	20230714	111900	282136470	3005	3005	3005	3005	10
512	20230714	111800	282106420	3005	3005	3005	3005	30
513	20230714	111700	282016270	2995	3000	3000	2995	192
514	20230714	111600	281441180	3005	3005	3005	3005	6
515	20230714	111500	281423150	2995	3000	3000	2995	150
516	20230714	111400	280973850	3005	3005	3005	3005	0
517	20230714	111300	280973850	3005	3000	3005	3000	99
518	20230714	111200	280676805	3000	3000	3000	3000	0
519	20230714	111100	280676805	3000	3000	3000	3000	0
520	20230714	111000	280676805	3000	3000	3000	3000	1
521	20230714	110900	280673805	3005	3000	3005	3000	651
522	20230714	110800	278720800	3005	3000	3005	2995	17
523	20230714	110700	278669790	3000	3000	3000	3000	0
524	20230714	110600	278669790	3000	3000	3000	3000	201
525	20230714	110500	278066790	3000	3000	3000	3000	0
526	20230714	110400	278066790	3000	3000	3000	3000	7
527	20230714	110300	278045790	2995	2995	2995	2995	0
528	20230714	110200	278045790	2995	2995	2995	2995	5
529	20230714	110100	278030815	3000	3000	3000	3000	2
530	20230714	110000	278024815	3000	3000	3000	3000	0
531	20230714	105900	278024815	3000	3000	3000	3000	1
532	20230714	105800	278021815	3000	3000	3000	3000	0
533	20230714	105700	278021815	3000	3000	3000	3000	1
534	20230714	105600	278018815	2995	2995	2995	2995	0
535	20230714	105500	278018815	2995	2995	2995	2995	20
536	20230714	105400	277958915	2995	2995	2995	2995	0
537	20230714	105300	277958915	2995	2995	2995	2995	0
538	20230714	105200	277958915	2995	2995	2995	2995	178
539	20230714	105100	277425805	3000	3005	3005	3000	175
540	20230714	105000	276900650	3005	3005	3005	3005	969
541	20230714	104900	273988805	3005	3005	3005	3005	0
542	20230714	104800	273988805	3005	3005	3005	3005	0
543	20230714	104700	273988805	3005	3005	3005	3005	0
544	20230714	104600	273988805	3005	3005	3005	3005	0
545	20230714	104500	273988805	3005	3005	3005	3005	1
546	20230714	104400	273985800	2990	3000	3005	2990	206
547	20230714	104300	273368645	3005	3005	3005	3005	0
548	20230714	104200	273368645	3005	3005	3005	3005	0
549	20230714	104100	273368645	3005	3005	3005	3005	0
550	20230714	104000	273368645	3005	3005	3005	3005	30
551	20230714	103900	273278495	3005	3005	3005	3005	0
552	20230714	103800	273278495	3005	3000	3005	3000	100
553	20230714	103700	272978145	3005	3005	3005	3005	0
554	20230714	103600	272978145	3005	3005	3005	3005	0
555	20230714	103500	272978145	3005	3005	3005	3005	0
556	20230714	103400	272978145	3005	2985	3005	2985	226
557	20230714	103300	272303365	2980	2980	2980	2980	4000
558	20230714	103200	260383365	2980	2985	2985	2980	1500
559	20230714	103100	255912025	3005	2995	3005	2985	1960
560	20230714	103000	250051405	3005	3005	3005	3005	5
561	20230714	102900	250036380	2995	2990	2995	2990	2716
562	20230714	102800	241915030	2990	2990	2990	2990	1
563	20230714	102700	241912040	2985	2990	2990	2985	605
564	20230714	102600	240106090	2990	2990	2990	2990	474
565	20230714	102500	238688830	2990	2990	2990	2990	818
566	20230714	102400	236243010	2995	2990	2995	2990	6224
567	20230714	102300	217633205	2995	2995	2995	2995	0
568	20230714	102200	217633205	2995	2995	2995	2995	2023
569	20230714	102100	211574320	3005	3005	3005	3005	0
570	20230714	102000	211574320	3005	3005	3005	3005	0
571	20230714	101900	211574320	3005	3005	3005	3005	0
572	20230714	101800	211574320	3005	3005	3005	3005	0
573	20230714	101700	211574320	3005	3005	3005	3005	0
574	20230714	101600	211574320	3005	3005	3005	3005	0
575	20230714	101500	211574320	3005	3005	3005	3005	29
576	20230714	101400	211487175	2990	3005	3005	2990	1165
577	20230714	101300	208003720	3000	2995	3000	2990	1259
578	20230714	101200	204238670	3000	2995	3000	2990	213
579	20230714	101100	203600900	2995	2995	2995	2995	11
580	20230714	101000	203567955	3000	3000	3000	3000	7
581	20230714	100900	203546955	2995	2995	2995	2995	947
582	20230714	100800	200710690	3000	3000	3000	2990	591
583	20230714	100700	198942690	3000	3000	3000	3000	0
584	20230714	100600	198942690	3000	3000	3000	3000	0
585	20230714	100500	198942690	3000	2995	3000	2995	260
586	20230714	100400	198163540	2995	2995	2995	2995	2059
587	20230714	100300	191996835	2995	2995	2995	2995	1124
588	20230714	100200	188630455	3000	3000	3000	3000	1
589	20230714	100100	188627455	3005	3005	3005	3005	0
590	20230714	100000	188627455	3005	3005	3005	3005	6
591	20230714	095900	188609425	2995	2995	3000	2995	2086
592	20230714	095800	182361805	2995	2995	2995	2995	47
593	20230714	095700	182221040	2995	2995	2995	2995	28
594	20230714	095600	182137180	2995	2995	2995	2995	73
595	20230714	095500	181918545	2995	2995	2995	2995	550
596	20230714	095400	180271295	2995	3005	3005	2995	1943
597	20230714	095300	174451530	3015	3015	3015	3015	0
598	20230714	095200	174451530	3015	3000	3015	3000	1845
599	20230714	095100	168912820	3000	3000	3000	3000	0
600	20230714	095000	168912820	3000	2985	3000	2985	59
601	20230714	094900	168736575	2985	2990	2990	2985	823
602	20230714	094800	166279775	2990	2990	2990	2990	571
603	20230714	094700	164572485	2985	2985	2985	2985	0
604	20230714	094600	164572485	2985	2990	2990	2985	120
605	20230714	094500	164214035	2990	2990	2990	2990	2
606	20230714	094400	164208055	2990	2995	2995	2990	1393
607	20230714	094300	160042470	2995	2995	2995	2995	354
608	20230714	094200	158982240	3000	2995	3000	2995	7805
609	20230714	094100	135606260	3000	3000	3000	3000	1
610	20230714	094000	135603260	3005	3005	3005	2995	3494
611	20230714	093900	125125105	3005	3005	3005	3005	135
612	20230714	093800	124719430	3010	3010	3010	3010	3
613	20230714	093700	124710400	3010	3010	3010	3010	1
614	20230714	093600	124707390	3010	3010	3010	3010	0
615	20230714	093500	124707390	3010	3010	3010	3010	3
616	20230714	093400	124698360	3015	3005	3015	3005	100
617	20230714	093300	124397020	3005	3015	3015	3005	34
618	20230714	093200	124294815	3015	3015	3015	3015	43
619	20230714	093100	124165170	3000	3010	3010	3000	690
620	20230714	093000	122094805	3010	3010	3015	3010	199
621	20230714	092900	121495415	3015	3015	3015	3015	100
622	20230714	092800	121193915	3015	3005	3015	3000	6598
623	20230714	092700	101396520	3005	3005	3005	3005	419
624	20230714	092600	100137425	3005	3005	3005	3005	581
625	20230714	092500	98391520	3015	3005	3015	3005	1500
626	20230714	092400	93881020	3015	3015	3015	3015	4
627	20230714	092300	93868960	3005	3005	3005	3005	0
628	20230714	092200	93868960	3005	3005	3005	3000	608
629	20230714	092100	92041960	3000	3000	3000	3000	0
630	20230714	092000	92041960	3000	3000	3000	3000	29
631	20230714	091900	91954960	3000	3005	3005	3000	1000
632	20230714	091800	88953300	3000	3015	3015	3000	1003
633	20230714	091700	85943910	3010	3010	3010	3010	20
634	20230714	091600	85883710	3000	3000	3000	3000	1000
635	20230714	091500	82883710	3010	3010	3010	3010	275
636	20230714	091400	82055960	3010	3010	3010	3010	803
637	20230714	091300	79638930	3010	3000	3010	3000	1001
638	20230714	091200	76635920	3000	3000	3000	3000	0
639	20230714	091100	76635920	3000	3000	3000	3000	200
640	20230714	091000	76035920	3000	3000	3000	3000	1000
641	20230714	090900	73035920	3015	3005	3015	3000	1221
642	20230714	090800	69372370	3015	3005	3015	3005	418
643	20230714	090700	68113405	3005	3005	3005	3000	2697
644	20230714	090600	60015435	3000	3000	3000	3000	378
645	20230714	090500	58881435	3000	3000	3000	3000	1000
646	20230714	090400	55881435	3020	3000	3020	3000	590
647	20230714	090300	54109435	3000	3010	3020	3000	4548
648	20230714	090200	40447075	3010	3010	3030	3005	1122
649	20230714	090100	37051945	3005	3000	3005	3000	654
650	20230714	090000	35089505	3005	3045	3045	3005	11534