KissMeData/067290/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	193800	265232940	2955	2955	2955	2955	1870
3	20230719	193700	265232940	2955	2955	2955	2955	0
4	20230719	193600	265232940	2955	2955	2955	2955	0
5	20230719	193500	265232940	2955	2955	2955	2955	0
6	20230719	193400	265232940	2955	2955	2955	2955	0
7	20230719	193300	265232940	2955	2955	2955	2955	0
8	20230719	193200	265232940	2955	2955	2955	2955	0
9	20230719	193100	265232940	2955	2955	2955	2955	0
10	20230719	193000	265232940	2955	2955	2955	2955	0
11	20230719	192900	265232940	2955	2955	2955	2955	0
12	20230719	192800	265232940	2955	2955	2955	2955	0
13	20230719	192700	265232940	2955	2955	2955	2955	0
14	20230719	192600	265232940	2955	2955	2955	2955	0
15	20230719	192500	265232940	2955	2955	2955	2955	0
16	20230719	192400	265232940	2955	2955	2955	2955	0
17	20230719	192300	265232940	2955	2955	2955	2955	0
18	20230719	192200	265232940	2955	2955	2955	2955	0
19	20230719	192100	265232940	2955	2955	2955	2955	0
20	20230719	192000	265232940	2955	2955	2955	2955	0
21	20230719	191900	265232940	2955	2955	2955	2955	0
22	20230719	191800	265232940	2955	2955	2955	2955	0
23	20230719	191700	265232940	2955	2955	2955	2955	0
24	20230719	191600	265232940	2955	2955	2955	2955	0
25	20230719	191500	265232940	2955	2955	2955	2955	0
26	20230719	191400	265232940	2955	2955	2955	2955	0
27	20230719	191300	265232940	2955	2955	2955	2955	0
28	20230719	191200	265232940	2955	2955	2955	2955	0
29	20230719	191100	265232940	2955	2955	2955	2955	0
30	20230719	191000	265232940	2955	2955	2955	2955	0
31	20230719	190900	265232940	2955	2955	2955	2955	0
32	20230719	190800	265232940	2955	2955	2955	2955	1870
33	20230719	190700	265232940	2955	2955	2955	2955	0
34	20230719	190600	265232940	2955	2955	2955	2955	0
35	20230719	190500	265232940	2955	2955	2955	2955	0
36	20230719	190400	265232940	2955	2955	2955	2955	0
37	20230719	190300	265232940	2955	2955	2955	2955	0
38	20230719	190200	265232940	2955	2955	2955	2955	0
39	20230719	190100	265232940	2955	2955	2955	2955	0
40	20230719	190000	265232940	2955	2955	2955	2955	0
41	20230719	185900	265232940	2955	2955	2955	2955	0
42	20230719	185800	265232940	2955	2955	2955	2955	0
43	20230719	185700	265232940	2955	2955	2955	2955	0
44	20230719	185600	265232940	2955	2955	2955	2955	0
45	20230719	185500	265232940	2955	2955	2955	2955	0
46	20230719	185400	265232940	2955	2955	2955	2955	0
47	20230719	185300	265232940	2955	2955	2955	2955	0
48	20230719	185200	265232940	2955	2955	2955	2955	0
49	20230719	185100	265232940	2955	2955	2955	2955	0
50	20230719	185000	265232940	2955	2955	2955	2955	0
51	20230719	184900	265232940	2955	2955	2955	2955	0
52	20230719	184800	265232940	2955	2955	2955	2955	0
53	20230719	184700	265232940	2955	2955	2955	2955	0
54	20230719	184600	265232940	2955	2955	2955	2955	0
55	20230719	184500	265232940	2955	2955	2955	2955	0
56	20230719	184400	265232940	2955	2955	2955	2955	0
57	20230719	184300	265232940	2955	2955	2955	2955	0
58	20230719	184200	265232940	2955	2955	2955	2955	0
59	20230719	184100	265232940	2955	2955	2955	2955	0
60	20230719	184000	265232940	2955	2955	2955	2955	0
61	20230719	183900	265232940	2955	2955	2955	2955	0
62	20230719	183800	265232940	2955	2955	2955	2955	1870
63	20230719	183700	265232940	2955	2955	2955	2955	0
64	20230719	183600	265232940	2955	2955	2955	2955	0
65	20230719	183500	265232940	2955	2955	2955	2955	0
66	20230719	183400	265232940	2955	2955	2955	2955	0
67	20230719	183300	265232940	2955	2955	2955	2955	0
68	20230719	183200	265232940	2955	2955	2955	2955	0
69	20230719	183100	265232940	2955	2955	2955	2955	0
70	20230719	183000	265232940	2955	2955	2955	2955	0
71	20230719	182900	265232940	2955	2955	2955	2955	0
72	20230719	182800	265232940	2955	2955	2955	2955	0
73	20230719	182700	265232940	2955	2955	2955	2955	0
74	20230719	182600	265232940	2955	2955	2955	2955	0
75	20230719	182500	265232940	2955	2955	2955	2955	0
76	20230719	182400	265232940	2955	2955	2955	2955	0
77	20230719	182300	265232940	2955	2955	2955	2955	0
78	20230719	182200	265232940	2955	2955	2955	2955	0
79	20230719	182100	265232940	2955	2955	2955	2955	0
80	20230719	182000	265232940	2955	2955	2955	2955	0
81	20230719	181900	265232940	2955	2955	2955	2955	0
82	20230719	181800	265232940	2955	2955	2955	2955	0
83	20230719	181700	265232940	2955	2955	2955	2955	0
84	20230719	181600	265232940	2955	2955	2955	2955	0
85	20230719	181500	265232940	2955	2955	2955	2955	0
86	20230719	181400	265232940	2955	2955	2955	2955	0
87	20230719	181300	265232940	2955	2955	2955	2955	0
88	20230719	181200	265232940	2955	2955	2955	2955	0
89	20230719	181100	265232940	2955	2955	2955	2955	0
90	20230719	181000	265232940	2955	2955	2955	2955	0
91	20230719	180900	265232940	2955	2955	2955	2955	0
92	20230719	180800	265232940	2955	2955	2955	2955	1870
93	20230719	180700	265232940	2955	2955	2955	2955	0
94	20230719	180600	265232940	2955	2955	2955	2955	0
95	20230719	180500	265232940	2955	2955	2955	2955	0
96	20230719	180400	265232940	2955	2955	2955	2955	0
97	20230719	180300	265232940	2955	2955	2955	2955	0
98	20230719	180200	265232940	2955	2955	2955	2955	0
99	20230719	180100	265232940	2955	2955	2955	2955	0
100	20230719	180000	265232940	2955	2955	2955	2955	0
101	20230719	175900	265232940	2955	2955	2955	2955	0
102	20230719	175800	265232940	2955	2955	2955	2955	0
103	20230719	175700	265232940	2955	2955	2955	2955	0
104	20230719	175600	265232940	2955	2955	2955	2955	0
105	20230719	175500	265232940	2955	2955	2955	2955	0
106	20230719	175400	265232940	2955	2955	2955	2955	0
107	20230719	175300	265232940	2955	2955	2955	2955	0
108	20230719	175200	265232940	2955	2955	2955	2955	0
109	20230719	175100	265232940	2955	2955	2955	2955	0
110	20230719	175000	265232940	2955	2955	2955	2955	0
111	20230719	174900	265232940	2955	2955	2955	2955	0
112	20230719	174800	265232940	2955	2955	2955	2955	0
113	20230719	174700	265232940	2955	2955	2955	2955	0
114	20230719	174600	265232940	2955	2955	2955	2955	0
115	20230719	174500	265232940	2955	2955	2955	2955	0
116	20230719	174400	265232940	2955	2955	2955	2955	0
117	20230719	174300	265232940	2955	2955	2955	2955	0
118	20230719	174200	265232940	2955	2955	2955	2955	0
119	20230719	174100	265232940	2955	2955	2955	2955	0
120	20230719	174000	265232940	2955	2955	2955	2955	0
121	20230719	173900	265232940	2955	2955	2955	2955	0
122	20230719	173800	265232940	2955	2955	2955	2955	1870
123	20230719	173700	265232940	2955	2955	2955	2955	0
124	20230719	173600	265232940	2955	2955	2955	2955	0
125	20230719	173500	265232940	2955	2955	2955	2955	0
126	20230719	173400	265232940	2955	2955	2955	2955	0
127	20230719	173300	265232940	2955	2955	2955	2955	0
128	20230719	173200	265232940	2955	2955	2955	2955	0
129	20230719	173100	265232940	2955	2955	2955	2955	0
130	20230719	173000	265232940	2955	2955	2955	2955	0
131	20230719	172900	265232940	2955	2955	2955	2955	0
132	20230719	172800	265232940	2955	2955	2955	2955	0
133	20230719	172700	265232940	2955	2955	2955	2955	0
134	20230719	172600	265232940	2955	2955	2955	2955	0
135	20230719	172500	265232940	2955	2955	2955	2955	0
136	20230719	172400	265232940	2955	2955	2955	2955	0
137	20230719	172300	265232940	2955	2955	2955	2955	0
138	20230719	172200	265232940	2955	2955	2955	2955	0
139	20230719	172100	265232940	2955	2955	2955	2955	0
140	20230719	172000	265232940	2955	2955	2955	2955	0
141	20230719	171900	265232940	2955	2955	2955	2955	0
142	20230719	171800	265232940	2955	2955	2955	2955	0
143	20230719	171700	265232940	2955	2955	2955	2955	0
144	20230719	171600	265232940	2955	2955	2955	2955	0
145	20230719	171500	265232940	2955	2955	2955	2955	0
146	20230719	171400	265232940	2955	2955	2955	2955	0
147	20230719	171300	265232940	2955	2955	2955	2955	0
148	20230719	171200	265232940	2955	2955	2955	2955	0
149	20230719	171100	265232940	2955	2955	2955	2955	0
150	20230719	171000	265232940	2955	2955	2955	2955	0
151	20230719	170900	265232940	2955	2955	2955	2955	0
152	20230719	170800	265232940	2955	2955	2955	2955	1870
153	20230719	170700	265232940	2955	2955	2955	2955	0
154	20230719	170600	265232940	2955	2955	2955	2955	0
155	20230719	170500	265232940	2955	2955	2955	2955	0
156	20230719	170400	265232940	2955	2955	2955	2955	0
157	20230719	170300	265232940	2955	2955	2955	2955	0
158	20230719	170200	265232940	2955	2955	2955	2955	0
159	20230719	170100	265232940	2955	2955	2955	2955	0
160	20230719	170000	265232940	2955	2955	2955	2955	0
161	20230719	165900	265232940	2955	2955	2955	2955	0
162	20230719	165800	265232940	2955	2955	2955	2955	0
163	20230719	165700	265232940	2955	2955	2955	2955	0
164	20230719	165600	265232940	2955	2955	2955	2955	0
165	20230719	165500	265232940	2955	2955	2955	2955	0
166	20230719	165400	265232940	2955	2955	2955	2955	0
167	20230719	165300	265232940	2955	2955	2955	2955	0
168	20230719	165200	265232940	2955	2955	2955	2955	0
169	20230719	165100	265232940	2955	2955	2955	2955	0
170	20230719	165000	265232940	2955	2955	2955	2955	0
171	20230719	164900	265232940	2955	2955	2955	2955	0
172	20230719	164800	265232940	2955	2955	2955	2955	0
173	20230719	164700	265232940	2955	2955	2955	2955	0
174	20230719	164600	265232940	2955	2955	2955	2955	0
175	20230719	164500	265232940	2955	2955	2955	2955	0
176	20230719	164400	265232940	2955	2955	2955	2955	0
177	20230719	164300	265232940	2955	2955	2955	2955	0
178	20230719	164200	265232940	2955	2955	2955	2955	0
179	20230719	164100	265232940	2955	2955	2955	2955	0
180	20230719	164000	265232940	2955	2955	2955	2955	0
181	20230719	163900	265232940	2955	2955	2955	2955	0
182	20230719	163800	265232940	2955	2955	2955	2955	1870
183	20230719	163700	265232940	2955	2955	2955	2955	0
184	20230719	163600	265232940	2955	2955	2955	2955	0
185	20230719	163500	265232940	2955	2955	2955	2955	0
186	20230719	163400	265232940	2955	2955	2955	2955	0
187	20230719	163300	265232940	2955	2955	2955	2955	0
188	20230719	163200	265232940	2955	2955	2955	2955	0
189	20230719	163100	265232940	2955	2955	2955	2955	0
190	20230719	163000	265232940	2955	2955	2955	2955	0
191	20230719	162900	265232940	2955	2955	2955	2955	0
192	20230719	162800	265232940	2955	2955	2955	2955	0
193	20230719	162700	265232940	2955	2955	2955	2955	0
194	20230719	162600	265232940	2955	2955	2955	2955	0
195	20230719	162500	265232940	2955	2955	2955	2955	0
196	20230719	162400	265232940	2955	2955	2955	2955	0
197	20230719	162300	265232940	2955	2955	2955	2955	0
198	20230719	162200	265232940	2955	2955	2955	2955	0
199	20230719	162100	265232940	2955	2955	2955	2955	0
200	20230719	162000	265232940	2955	2955	2955	2955	0
201	20230719	161900	265232940	2955	2955	2955	2955	0
202	20230719	161800	265232940	2955	2955	2955	2955	0
203	20230719	161700	265232940	2955	2955	2955	2955	0
204	20230719	161600	265232940	2955	2955	2955	2955	0
205	20230719	161500	265232940	2955	2955	2955	2955	0
206	20230719	161400	265232940	2955	2955	2955	2955	0
207	20230719	161300	265232940	2955	2955	2955	2955	0
208	20230719	161200	265232940	2955	2955	2955	2955	0
209	20230719	161100	265232940	2955	2955	2955	2955	0
210	20230719	161000	265232940	2955	2955	2955	2955	0
211	20230719	160900	265232940	2955	2955	2955	2955	0
212	20230719	160800	265232940	2955	2955	2955	2955	1870
213	20230719	160700	265232940	2955	2955	2955	2955	0
214	20230719	160600	265232940	2955	2955	2955	2955	0
215	20230719	160500	265232940	2955	2955	2955	2955	0
216	20230719	160400	265232940	2955	2955	2955	2955	0
217	20230719	160300	265232940	2955	2955	2955	2955	0
218	20230719	160200	265232940	2955	2955	2955	2955	0
219	20230719	160100	265232940	2955	2955	2955	2955	0
220	20230719	160000	265232940	2955	2955	2955	2955	0
221	20230719	155900	265232940	2955	2955	2955	2955	0
222	20230719	155800	265232940	2955	2955	2955	2955	0
223	20230719	155700	265232940	2955	2955	2955	2955	0
224	20230719	155600	265232940	2955	2955	2955	2955	0
225	20230719	155500	265232940	2955	2955	2955	2955	0
226	20230719	155400	265232940	2955	2955	2955	2955	0
227	20230719	155300	265232940	2955	2955	2955	2955	0
228	20230719	155200	265232940	2955	2955	2955	2955	0
229	20230719	155100	265232940	2955	2955	2955	2955	0
230	20230719	155000	265232940	2955	2955	2955	2955	0
231	20230719	154900	265232940	2955	2955	2955	2955	0
232	20230719	154800	265232940	2955	2955	2955	2955	0
233	20230719	154700	265232940	2955	2955	2955	2955	0
234	20230719	154600	265232940	2955	2955	2955	2955	0
235	20230719	154500	265232940	2955	2955	2955	2955	0
236	20230719	154400	265232940	2955	2955	2955	2955	0
237	20230719	154300	265232940	2955	2955	2955	2955	0
238	20230719	154200	265232940	2955	2955	2955	2955	0
239	20230719	154100	265232940	2955	2955	2955	2955	0
240	20230719	154000	265232940	2955	2955	2955	2955	0
241	20230719	153900	265232940	2955	2955	2955	2955	0
242	20230719	153800	265232940	2955	2955	2955	2955	1870
243	20230719	153700	265232940	2955	2955	2955	2955	0
244	20230719	153600	265232940	2955	2955	2955	2955	0
245	20230719	153500	265232940	2955	2955	2955	2955	0
246	20230719	153400	265232940	2955	2955	2955	2955	0
247	20230719	153300	265232940	2955	2955	2955	2955	0
248	20230719	153200	265232940	2955	2955	2955	2955	0
249	20230719	153100	265232940	2955	2955	2955	2955	0
250	20230719	153000	265232940	2955	2955	2955	2955	1870
251	20230719	152900	259707090	2955	2955	2955	2955	0
252	20230719	152800	259707090	2955	2955	2955	2955	0
253	20230719	152700	259707090	2955	2955	2955	2955	0
254	20230719	152600	259707090	2955	2955	2955	2955	0
255	20230719	152500	259707090	2955	2955	2955	2955	0
256	20230719	152400	259707090	2955	2955	2955	2955	0
257	20230719	152300	259707090	2955	2955	2955	2955	0
258	20230719	152200	259707090	2955	2955	2955	2955	0
259	20230719	152100	259707090	2955	2955	2955	2955	0
260	20230719	152000	259707090	2955	2955	2955	2955	0
261	20230719	151900	259707090	2955	2960	2960	2955	1109
262	20230719	151800	256429970	2955	2950	2955	2950	684
263	20230719	151700	254411470	2945	2950	2950	2945	203
264	20230719	151600	253813145	2950	2950	2950	2950	202
265	20230719	151500	253217245	2955	2955	2955	2955	0
266	20230719	151400	253217245	2955	2955	2955	2955	0
267	20230719	151300	253217245	2955	2960	2960	2955	9
268	20230719	151200	253190610	2960	2965	2965	2960	1245
269	20230719	151100	249499410	2965	2965	2965	2965	0
270	20230719	151000	249499410	2965	2965	2965	2965	0
271	20230719	150900	249499410	2965	2965	2965	2965	0
272	20230719	150800	249499410	2965	2965	2965	2965	0
273	20230719	150700	249499410	2965	2965	2965	2965	0
274	20230719	150600	249499410	2965	2960	2965	2960	3
275	20230719	150500	249490525	2965	2960	2965	2960	3
276	20230719	150400	249481640	2970	2970	2970	2965	56
277	20230719	150300	249315345	2970	2970	2970	2970	0
278	20230719	150200	249315345	2970	2965	2970	2965	2
279	20230719	150100	249309410	2970	2970	2970	2970	0
280	20230719	150000	249309410	2970	2970	2970	2965	3
281	20230719	145900	249300505	2965	2965	2965	2965	1
282	20230719	145800	249297540	2970	2960	2970	2960	52
283	20230719	145700	249143450	2960	2955	2960	2955	2
284	20230719	145600	249137535	2960	2960	2960	2960	0
285	20230719	145500	249137535	2960	2960	2960	2960	467
286	20230719	145400	247755215	2950	2950	2950	2950	74
287	20230719	145300	247536915	2950	2950	2950	2945	594
288	20230719	145200	245784620	2945	2945	2945	2945	298
289	20230719	145100	244907010	2950	2950	2950	2950	0
290	20230719	145000	244907010	2950	2950	2950	2950	0
291	20230719	144900	244907010	2950	2950	2950	2950	0
292	20230719	144800	244907010	2950	2945	2950	2940	199
293	20230719	144700	244320985	2950	2950	2950	2950	0
294	20230719	144600	244320985	2950	2945	2950	2940	514
295	20230719	144500	242809240	2950	2950	2950	2950	0
296	20230719	144400	242809240	2950	2950	2950	2950	0
297	20230719	144300	242809240	2950	2950	2950	2950	1
298	20230719	144200	242806290	2945	2945	2945	2945	2000
299	20230719	144100	236916290	2945	2945	2945	2945	1694
300	20230719	144000	231927460	2950	2950	2950	2950	1
301	20230719	143900	231924510	2955	2955	2955	2955	0
302	20230719	143800	231924510	2955	2955	2955	2955	0
303	20230719	143700	231924510	2955	2955	2955	2955	0
304	20230719	143600	231924510	2955	2955	2955	2955	0
305	20230719	143500	231924510	2955	2950	2955	2950	1016
306	20230719	143400	228927305	2955	2955	2955	2955	1
307	20230719	143300	228924350	2960	2960	2960	2960	0
308	20230719	143200	228924350	2960	2960	2960	2960	0
309	20230719	143100	228924350	2960	2960	2960	2960	9
310	20230719	143000	228897710	2960	2960	2960	2960	0
311	20230719	142900	228897710	2960	2965	2965	2955	25
312	20230719	142800	228823660	2965	2960	2965	2960	6
313	20230719	142700	228805880	2965	2965	2965	2965	2
314	20230719	142600	228799950	2965	2965	2965	2965	0
315	20230719	142500	228799950	2965	2965	2965	2965	0
316	20230719	142400	228799950	2965	2965	2965	2965	0
317	20230719	142300	228799950	2965	2965	2965	2965	0
318	20230719	142200	228799950	2965	2965	2965	2965	15
319	20230719	142100	228755475	2965	2965	2965	2965	0
320	20230719	142000	228755475	2965	2965	2965	2965	0
321	20230719	141900	228755475	2965	2965	2965	2965	0
322	20230719	141800	228755475	2965	2965	2965	2965	0
323	20230719	141700	228755475	2965	2965	2965	2965	200
324	20230719	141600	228162475	2965	2965	2965	2965	0
325	20230719	141500	228162475	2965	2960	2965	2960	2
326	20230719	141400	228156550	2950	2955	2955	2950	55
327	20230719	141300	227994050	2955	2955	2955	2955	51
328	20230719	141200	227843345	2975	2975	2975	2975	0
329	20230719	141100	227843345	2975	2975	2975	2975	0
330	20230719	141000	227843345	2975	2975	2975	2975	0
331	20230719	140900	227843345	2975	2975	2980	2950	1555
332	20230719	140800	223235635	2975	2975	2975	2975	0
333	20230719	140700	223235635	2975	2970	2975	2970	4
334	20230719	140600	223223750	2950	2950	2950	2950	0
335	20230719	140500	223223750	2950	2955	2970	2950	423
336	20230719	140400	221974410	2955	2960	2960	2955	1050
337	20230719	140300	218869990	2960	2960	2960	2960	0
338	20230719	140200	218869990	2960	2960	2960	2960	667
339	20230719	140100	216895670	2965	2965	2965	2965	0
340	20230719	140000	216895670	2965	2965	2970	2965	1108
341	20230719	135900	213610445	2970	2970	2970	2970	0
342	20230719	135800	213610445	2970	2970	2970	2970	25
343	20230719	135700	213536195	2970	2970	2970	2970	0
344	20230719	135600	213536195	2970	2965	2970	2965	25
345	20230719	135500	213462065	2965	2965	2965	2960	56
346	20230719	135400	213296275	2970	2980	2980	2955	124
347	20230719	135300	212928500	2970	2980	2980	2970	487
348	20230719	135200	211482075	2975	2975	2975	2975	1
349	20230719	135100	211479100	2975	2980	2980	2975	52
350	20230719	135000	211324150	2980	2980	2980	2980	20
351	20230719	134900	211264550	2980	2980	2980	2975	90
352	20230719	134800	210996355	2975	2970	2975	2970	33
353	20230719	134700	210898300	2965	2965	2965	2965	2
354	20230719	134600	210892370	2965	2965	2965	2965	3
355	20230719	134500	210883475	2960	2960	2960	2960	0
356	20230719	134400	210883475	2960	2955	2960	2950	2220
357	20230719	134300	204322365	2965	2965	2965	2965	0
358	20230719	134200	204322365	2965	2965	2965	2965	0
359	20230719	134100	204322365	2965	2965	2965	2965	0
360	20230719	134000	204322365	2965	2965	2965	2965	1
361	20230719	133900	204319400	2960	2960	2965	2960	43
362	20230719	133800	204192030	2960	2960	2960	2960	1
363	20230719	133700	204189070	2960	2955	2960	2955	91
364	20230719	133600	203920160	2960	2955	2960	2955	11
365	20230719	133500	203887615	2955	2955	2955	2955	0
366	20230719	133400	203887615	2955	2960	2960	2955	60
367	20230719	133300	203710065	2960	2960	2960	2960	1
368	20230719	133200	203707105	2955	2955	2955	2955	0
369	20230719	133100	203707105	2955	2955	2955	2955	0
370	20230719	133000	203707105	2955	2950	2955	2950	561
371	20230719	132900	202051850	2955	2955	2955	2955	0
372	20230719	132800	202051850	2955	2955	2955	2955	39
373	20230719	132700	201936605	2960	2960	2960	2960	0
374	20230719	132600	201936605	2960	2960	2960	2960	1
375	20230719	132500	201933645	2960	2960	2960	2960	0
376	20230719	132400	201933645	2960	2960	2960	2960	0
377	20230719	132300	201933645	2960	2960	2960	2955	52
378	20230719	132200	201779730	2960	2960	2960	2960	1
379	20230719	132100	201776770	2970	2970	2970	2970	0
380	20230719	132000	201776770	2970	2970	2970	2960	4
381	20230719	131900	201764910	2970	2965	2970	2965	50
382	20230719	131800	201616415	2960	2960	2960	2960	493
383	20230719	131700	200157135	2960	2960	2960	2960	519
384	20230719	131600	198620895	2965	2965	2965	2965	0
385	20230719	131500	198620895	2965	2965	2965	2965	0
386	20230719	131400	198620895	2965	2970	2970	2965	2
387	20230719	131300	198614960	2975	2975	2975	2975	0
388	20230719	131200	198614960	2975	2985	2985	2975	11
389	20230719	131100	198582175	2980	2980	2980	2980	49
390	20230719	131000	198436155	2985	2965	2985	2965	1945
391	20230719	130900	192667385	2970	2980	2980	2970	200
392	20230719	130800	192072480	2975	2980	2980	2975	2859
393	20230719	130700	183558715	2985	2980	2985	2980	41
394	20230719	130600	183436530	2980	2980	2985	2980	12
395	20230719	130500	183400765	2980	2985	2990	2980	489
396	20230719	130400	181941095	2985	2975	2985	2975	1413
397	20230719	130300	177731040	2975	2960	2975	2960	6332
398	20230719	130200	158950925	2960	2960	2960	2960	0
399	20230719	130100	158950925	2960	2960	2960	2960	1174
400	20230719	130000	155475885	2955	2950	2955	2950	707
401	20230719	125900	153387190	2950	2940	2950	2940	38
402	20230719	125800	153275425	2945	2945	2945	2945	133
403	20230719	125700	152883740	2950	2950	2950	2950	0
404	20230719	125600	152883740	2950	2950	2950	2950	0
405	20230719	125500	152883740	2950	2950	2950	2950	0
406	20230719	125400	152883740	2950	2950	2950	2950	0
407	20230719	125300	152883740	2950	2950	2950	2950	0
408	20230719	125200	152883740	2950	2950	2950	2950	0
409	20230719	125100	152883740	2950	2950	2950	2950	0
410	20230719	125000	152883740	2950	2950	2950	2950	0
411	20230719	124900	152883740	2950	2950	2950	2950	1
412	20230719	124800	152880790	2955	2955	2955	2955	0
413	20230719	124700	152880790	2955	2945	2955	2945	52
414	20230719	124600	152727625	2945	2945	2945	2945	3
415	20230719	124500	152718790	2945	2945	2945	2945	0
416	20230719	124400	152718790	2945	2945	2945	2945	0
417	20230719	124300	152718790	2945	2945	2945	2945	0
418	20230719	124200	152718790	2945	2945	2945	2945	9
419	20230719	124100	152692285	2945	2940	2945	2940	503
420	20230719	124000	151213450	2945	2945	2945	2945	0
421	20230719	123900	151213450	2945	2945	2945	2945	4
422	20230719	123800	151201670	2945	2945	2945	2945	0
423	20230719	123700	151201670	2945	2945	2945	2945	0
424	20230719	123600	151201670	2945	2945	2945	2945	0
425	20230719	123500	151201670	2945	2945	2945	2945	20
426	20230719	123400	151142770	2940	2940	2940	2940	0
427	20230719	123300	151142770	2940	2950	2950	2940	432
428	20230719	123200	149870605	2950	2950	2950	2950	17
429	20230719	123100	149820455	2950	2950	2950	2950	0
430	20230719	123000	149820455	2950	2950	2950	2950	359
431	20230719	122900	148761405	2960	2945	2960	2945	2969
432	20230719	122800	140009770	2940	2940	2940	2940	0
433	20230719	122700	140009770	2940	2940	2940	2940	0
434	20230719	122600	140009770	2940	2940	2940	2940	0
435	20230719	122500	140009770	2940	2940	2940	2940	0
436	20230719	122400	140009770	2940	2940	2940	2940	0
437	20230719	122300	140009770	2940	2940	2940	2940	115
438	20230719	122200	139671670	2940	2940	2940	2940	0
439	20230719	122100	139671670	2940	2940	2940	2940	0
440	20230719	122000	139671670	2940	2940	2940	2940	0
441	20230719	121900	139671670	2940	2940	2940	2940	0
442	20230719	121800	139671670	2940	2940	2940	2940	0
443	20230719	121700	139671670	2940	2940	2940	2940	1005
444	20230719	121600	136716970	2940	2935	2940	2935	319
445	20230719	121500	135780700	2935	2940	2940	2935	454
446	20230719	121400	134448205	2935	2940	2940	2935	612
447	20230719	121300	132651080	2940	2940	2940	2940	0
448	20230719	121200	132651080	2940	2940	2940	2940	0
449	20230719	121100	132651080	2940	2935	2940	2930	501
450	20230719	121000	131183090	2930	2935	2935	2930	500
451	20230719	120900	129718085	2940	2940	2940	2940	0
452	20230719	120800	129718085	2940	2940	2940	2940	0
453	20230719	120700	129718085	2940	2940	2940	2940	0
454	20230719	120600	129718085	2940	2935	2940	2935	98
455	20230719	120500	129430445	2935	2935	2935	2935	0
456	20230719	120400	129430445	2935	2935	2935	2935	370
457	20230719	120300	128344495	2935	2935	2935	2935	0
458	20230719	120200	128344495	2935	2935	2935	2935	0
459	20230719	120100	128344495	2935	2935	2935	2935	1
460	20230719	120000	128341560	2935	2935	2935	2935	0
461	20230719	115900	128341560	2935	2935	2935	2935	1
462	20230719	115800	128338625	2935	2935	2935	2935	1
463	20230719	115700	128335690	2935	2930	2935	2930	1002
464	20230719	115600	125399820	2935	2935	2935	2935	5
465	20230719	115500	125385145	2935	2935	2935	2935	1
466	20230719	115400	125382210	2935	2935	2935	2935	1
467	20230719	115300	125379275	2935	2935	2935	2935	0
468	20230719	115200	125379275	2935	2935	2935	2935	1
469	20230719	115100	125376340	2930	2930	2930	2930	1000
470	20230719	115000	122446340	2935	2935	2935	2935	0
471	20230719	114900	122446340	2935	2935	2935	2935	3
472	20230719	114800	122437535	2935	2935	2935	2935	0
473	20230719	114700	122437535	2935	2935	2935	2935	51
474	20230719	114600	122287850	2935	2935	2935	2935	2
475	20230719	114500	122281980	2935	2935	2935	2935	1022
476	20230719	114400	119282410	2940	2940	2940	2940	0
477	20230719	114300	119282410	2940	2940	2940	2940	1
478	20230719	114200	119279470	2940	2940	2940	2940	0
479	20230719	114100	119279470	2940	2935	2940	2935	26
480	20230719	114000	119203130	2945	2945	2945	2945	0
481	20230719	113900	119203130	2945	2945	2945	2945	0
482	20230719	113800	119203130	2945	2945	2945	2945	0
483	20230719	113700	119203130	2945	2945	2945	2945	0
484	20230719	113600	119203130	2945	2945	2945	2945	0
485	20230719	113500	119203130	2945	2945	2945	2945	0
486	20230719	113400	119203130	2945	2945	2945	2945	0
487	20230719	113300	119203130	2945	2945	2945	2945	0
488	20230719	113200	119203130	2945	2945	2945	2945	0
489	20230719	113100	119203130	2945	2945	2945	2945	0
490	20230719	113000	119203130	2945	2945	2945	2945	0
491	20230719	112900	119203130	2945	2940	2945	2940	537
492	20230719	112800	117624345	2940	2940	2940	2940	0
493	20230719	112700	117624345	2940	2940	2940	2940	23
494	20230719	112600	117556725	2940	2940	2940	2940	0
495	20230719	112500	117556725	2940	2940	2940	2940	0
496	20230719	112400	117556725	2940	2940	2940	2940	1
497	20230719	112300	117553785	2940	2940	2940	2940	1
498	20230719	112200	117550845	2940	2940	2940	2940	0
499	20230719	112100	117550845	2940	2940	2940	2940	1
500	20230719	112000	117547905	2940	2940	2940	2940	0
501	20230719	111900	117547905	2940	2940	2940	2940	0
502	20230719	111800	117547905	2940	2940	2940	2940	35
503	20230719	111700	117445005	2940	2940	2940	2940	0
504	20230719	111600	117445005	2940	2940	2940	2940	0
505	20230719	111500	117445005	2940	2940	2940	2940	0
506	20230719	111400	117445005	2940	2940	2940	2940	0
507	20230719	111300	117445005	2940	2940	2940	2940	0
508	20230719	111200	117445005	2940	2940	2940	2940	0
509	20230719	111100	117445005	2940	2940	2940	2940	1
510	20230719	111000	117442065	2945	2940	2945	2940	2
511	20230719	110900	117436180	2945	2935	2945	2935	32
512	20230719	110800	117342100	2940	2940	2940	2940	1
513	20230719	110700	117339160	2940	2940	2940	2940	1
514	20230719	110600	117336220	2940	2945	2945	2940	2
515	20230719	110500	117330335	2950	2950	2950	2950	0
516	20230719	110400	117330335	2950	2945	2950	2945	2
517	20230719	110300	117324440	2950	2945	2950	2945	11
518	20230719	110200	117292040	2950	2945	2950	2945	2
519	20230719	110100	117286145	2950	2945	2950	2945	23
520	20230719	110000	117218405	2950	2950	2950	2950	103
521	20230719	105900	116914555	2945	2945	2945	2945	0
522	20230719	105800	116914555	2945	2945	2945	2945	505
523	20230719	105700	115427330	2945	2945	2945	2945	0
524	20230719	105600	115427330	2945	2945	2945	2945	2
525	20230719	105500	115421440	2945	2940	2945	2940	1168
526	20230719	105400	111985920	2920	2920	2920	2920	0
527	20230719	105300	111985920	2920	2940	2940	2920	343
528	20230719	105200	110982055	2945	2945	2945	2945	4
529	20230719	105100	110970275	2945	2945	2945	2945	4
530	20230719	105000	110958495	2945	2945	2945	2945	0
531	20230719	104900	110958495	2945	2945	2945	2945	2
532	20230719	104800	110952605	2940	2940	2940	2940	1
533	20230719	104700	110949665	2940	2940	2940	2940	1
534	20230719	104600	110946725	2930	2930	2930	2930	0
535	20230719	104500	110946725	2930	2930	2930	2930	1
536	20230719	104400	110943795	2945	2945	2945	2945	0
537	20230719	104300	110943795	2945	2945	2945	2945	0
538	20230719	104200	110943795	2945	2945	2945	2945	0
539	20230719	104100	110943795	2945	2945	2945	2945	0
540	20230719	104000	110943795	2945	2945	2945	2945	0
541	20230719	103900	110943795	2945	2945	2945	2945	3
542	20230719	103800	110934960	2945	2945	2945	2945	1
543	20230719	103700	110932015	2945	2940	2945	2940	536
544	20230719	103600	109353515	2940	2940	2940	2940	1
545	20230719	103500	109350575	2940	2940	2940	2940	1
546	20230719	103400	109347635	2940	2940	2940	2940	0
547	20230719	103300	109347635	2940	2940	2940	2940	10
548	20230719	103200	109318235	2940	2940	2940	2940	7
549	20230719	103100	109297655	2940	2940	2940	2940	2
550	20230719	103000	109291775	2940	2940	2940	2940	2
551	20230719	102900	109285895	2940	2940	2940	2940	0
552	20230719	102800	109285895	2940	2940	2940	2940	0
553	20230719	102700	109285895	2940	2940	2940	2940	0
554	20230719	102600	109285895	2940	2940	2940	2940	0
555	20230719	102500	109285895	2940	2940	2940	2940	3
556	20230719	102400	109277075	2940	2935	2940	2920	1501
557	20230719	102300	104889060	2940	2940	2940	2940	3
558	20230719	102200	104880240	2940	2940	2940	2940	0
559	20230719	102100	104880240	2940	2940	2940	2940	0
560	20230719	102000	104880240	2940	2940	2940	2940	1
561	20230719	101900	104877300	2940	2935	2940	2935	31
562	20230719	101800	104786310	2940	2940	2940	2940	1
563	20230719	101700	104783370	2935	2930	2935	2930	2220
564	20230719	101600	98269500	2935	2935	2935	2935	0
565	20230719	101500	98269500	2935	2930	2935	2930	962
566	20230719	101400	95450835	2930	2930	2930	2930	0
567	20230719	101300	95450835	2930	2930	2930	2930	30
568	20230719	101200	95362935	2930	2925	2930	2925	111
569	20230719	101100	95038255	2925	2925	2925	2925	2
570	20230719	101000	95032405	2930	2930	2930	2930	1
571	20230719	100900	95029475	2930	2930	2930	2930	1
572	20230719	100800	95026545	2910	2910	2910	2910	1000
573	20230719	100700	92116545	2930	2930	2930	2910	1003
574	20230719	100600	89193075	2930	2930	2930	2915	1502
575	20230719	100500	84814715	2930	2930	2930	2930	1
576	20230719	100400	84811785	2935	2935	2935	2935	2
577	20230719	100300	84805915	2910	2915	2915	2910	3179
578	20230719	100200	75546820	2915	2915	2915	2915	508
579	20230719	100100	74066000	2915	2920	2920	2915	82
580	20230719	100000	73826890	2920	2925	2925	2920	306
581	20230719	095900	72933300	2935	2935	2935	2935	1
582	20230719	095800	72930365	2930	2930	2930	2930	103
583	20230719	095700	72628575	2930	2930	2930	2930	12
584	20230719	095600	72593415	2935	2935	2935	2935	0
585	20230719	095500	72593415	2935	2935	2935	2935	0
586	20230719	095400	72593415	2935	2935	2935	2935	0
587	20230719	095300	72593415	2935	2935	2935	2935	1
588	20230719	095200	72590480	2930	2930	2930	2930	1
589	20230719	095100	72587550	2935	2935	2935	2935	0
590	20230719	095000	72587550	2935	2935	2935	2935	1
591	20230719	094900	72584615	2930	2930	2930	2930	205
592	20230719	094800	71983965	2935	2935	2935	2935	2
593	20230719	094700	71978095	2935	2935	2935	2935	113
594	20230719	094600	71646440	2940	2940	2940	2940	4
595	20230719	094500	71634680	2940	2940	2940	2940	3
596	20230719	094400	71625860	2940	2940	2940	2940	2
597	20230719	094300	71619980	2940	2940	2940	2940	10
598	20230719	094200	71590580	2940	2940	2940	2940	403
599	20230719	094100	70405760	2940	2940	2940	2940	502
600	20230719	094000	68929880	2940	2940	2940	2940	64
601	20230719	093900	68741720	2940	2940	2945	2940	846
602	20230719	093800	66254460	2945	2940	2945	2940	6
603	20230719	093700	66236805	2940	2945	2950	2940	54
604	20230719	093600	66077780	2950	2950	2950	2950	27
605	20230719	093500	65998130	2950	2950	2950	2950	73
606	20230719	093400	65782780	2950	2950	2950	2950	6
607	20230719	093300	65765080	2950	2950	2950	2950	1030
608	20230719	093200	62726580	2940	2945	2950	2940	214
609	20230719	093100	62096385	2945	2940	2945	2940	1062
610	20230719	093000	58974100	2940	2940	2940	2940	0
611	20230719	092900	58974100	2940	2940	2940	2940	1
612	20230719	092800	58971160	2940	2940	2940	2940	3
613	20230719	092700	58962340	2940	2935	2940	2935	705
614	20230719	092600	56893155	2935	2920	2935	2910	1614
615	20230719	092500	52173350	2930	2925	2930	2915	411
616	20230719	092400	50974260	2930	2925	2930	2925	111
617	20230719	092300	50649475	2925	2925	2930	2925	36
618	20230719	092200	50544170	2925	2910	2925	2910	3
619	20230719	092100	50535425	2940	2940	2940	2940	0
620	20230719	092000	50535425	2940	2940	2940	2905	3656
621	20230719	091900	39900200	2920	2925	2925	2920	309
622	20230719	091800	38997435	2920	2935	2935	2920	1900
623	20230719	091700	33436725	2955	2930	2955	2930	7
624	20230719	091600	33416190	2955	2955	2955	2955	3
625	20230719	091500	33407325	2955	2930	2955	2930	331
626	20230719	091400	32437470	2930	2940	2940	2930	59
627	20230719	091300	32264490	2940	2940	2940	2940	1
628	20230719	091200	32261550	2945	2930	2945	2930	281
629	20230719	091100	31438205	2935	2935	2935	2935	1
630	20230719	091000	31435270	2930	2940	2950	2930	302
631	20230719	090900	30548110	2950	2945	2950	2940	59
632	20230719	090800	30374275	2950	2960	2960	2950	3113
633	20230719	090700	21190835	2950	2950	2950	2950	1935
634	20230719	090600	15482585	2960	2955	2960	2955	4
635	20230719	090500	15470750	2960	2965	2965	2955	41
636	20230719	090400	15349555	2960	2955	2965	2950	1189
637	20230719	090300	11841670	2965	2965	2965	2955	505
638	20230719	090200	10345495	2965	2960	2965	2960	425
639	20230719	090100	9085375	2955	2965	2965	2955	1148
640	20230719	090000	5687290	2960	2960	2960	2955	1922