KissMeData/217730/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202700	572257110	3010	3010	3010	3010	1497
3	20230719	202600	572257110	3010	3010	3010	3010	0
4	20230719	202500	572257110	3010	3010	3010	3010	0
5	20230719	202400	572257110	3010	3010	3010	3010	0
6	20230719	202300	572257110	3010	3010	3010	3010	0
7	20230719	202200	572257110	3010	3010	3010	3010	0
8	20230719	202100	572257110	3010	3010	3010	3010	0
9	20230719	202000	572257110	3010	3010	3010	3010	0
10	20230719	201900	572257110	3010	3010	3010	3010	0
11	20230719	201800	572257110	3010	3010	3010	3010	0
12	20230719	201700	572257110	3010	3010	3010	3010	0
13	20230719	201600	572257110	3010	3010	3010	3010	0
14	20230719	201500	572257110	3010	3010	3010	3010	0
15	20230719	201400	572257110	3010	3010	3010	3010	0
16	20230719	201300	572257110	3010	3010	3010	3010	0
17	20230719	201200	572257110	3010	3010	3010	3010	0
18	20230719	201100	572257110	3010	3010	3010	3010	0
19	20230719	201000	572257110	3010	3010	3010	3010	0
20	20230719	200900	572257110	3010	3010	3010	3010	0
21	20230719	200800	572257110	3010	3010	3010	3010	0
22	20230719	200700	572257110	3010	3010	3010	3010	0
23	20230719	200600	572257110	3010	3010	3010	3010	0
24	20230719	200500	572257110	3010	3010	3010	3010	0
25	20230719	200400	572257110	3010	3010	3010	3010	0
26	20230719	200300	572257110	3010	3010	3010	3010	0
27	20230719	200200	572257110	3010	3010	3010	3010	0
28	20230719	200100	572257110	3010	3010	3010	3010	0
29	20230719	200000	572257110	3010	3010	3010	3010	0
30	20230719	195900	572257110	3010	3010	3010	3010	0
31	20230719	195800	572257110	3010	3010	3010	3010	0
32	20230719	195700	572257110	3010	3010	3010	3010	1497
33	20230719	195600	572257110	3010	3010	3010	3010	0
34	20230719	195500	572257110	3010	3010	3010	3010	0
35	20230719	195400	572257110	3010	3010	3010	3010	0
36	20230719	195300	572257110	3010	3010	3010	3010	0
37	20230719	195200	572257110	3010	3010	3010	3010	0
38	20230719	195100	572257110	3010	3010	3010	3010	0
39	20230719	195000	572257110	3010	3010	3010	3010	0
40	20230719	194900	572257110	3010	3010	3010	3010	0
41	20230719	194800	572257110	3010	3010	3010	3010	0
42	20230719	194700	572257110	3010	3010	3010	3010	0
43	20230719	194600	572257110	3010	3010	3010	3010	0
44	20230719	194500	572257110	3010	3010	3010	3010	0
45	20230719	194400	572257110	3010	3010	3010	3010	0
46	20230719	194300	572257110	3010	3010	3010	3010	0
47	20230719	194200	572257110	3010	3010	3010	3010	0
48	20230719	194100	572257110	3010	3010	3010	3010	0
49	20230719	194000	572257110	3010	3010	3010	3010	0
50	20230719	193900	572257110	3010	3010	3010	3010	0
51	20230719	193800	572257110	3010	3010	3010	3010	0
52	20230719	193700	572257110	3010	3010	3010	3010	0
53	20230719	193600	572257110	3010	3010	3010	3010	0
54	20230719	193500	572257110	3010	3010	3010	3010	0
55	20230719	193400	572257110	3010	3010	3010	3010	0
56	20230719	193300	572257110	3010	3010	3010	3010	0
57	20230719	193200	572257110	3010	3010	3010	3010	0
58	20230719	193100	572257110	3010	3010	3010	3010	0
59	20230719	193000	572257110	3010	3010	3010	3010	0
60	20230719	192900	572257110	3010	3010	3010	3010	0
61	20230719	192800	572257110	3010	3010	3010	3010	0
62	20230719	192700	572257110	3010	3010	3010	3010	1497
63	20230719	192600	572257110	3010	3010	3010	3010	0
64	20230719	192500	572257110	3010	3010	3010	3010	0
65	20230719	192400	572257110	3010	3010	3010	3010	0
66	20230719	192300	572257110	3010	3010	3010	3010	0
67	20230719	192200	572257110	3010	3010	3010	3010	0
68	20230719	192100	572257110	3010	3010	3010	3010	0
69	20230719	192000	572257110	3010	3010	3010	3010	0
70	20230719	191900	572257110	3010	3010	3010	3010	0
71	20230719	191800	572257110	3010	3010	3010	3010	0
72	20230719	191700	572257110	3010	3010	3010	3010	0
73	20230719	191600	572257110	3010	3010	3010	3010	0
74	20230719	191500	572257110	3010	3010	3010	3010	0
75	20230719	191400	572257110	3010	3010	3010	3010	0
76	20230719	191300	572257110	3010	3010	3010	3010	0
77	20230719	191200	572257110	3010	3010	3010	3010	0
78	20230719	191100	572257110	3010	3010	3010	3010	0
79	20230719	191000	572257110	3010	3010	3010	3010	0
80	20230719	190900	572257110	3010	3010	3010	3010	0
81	20230719	190800	572257110	3010	3010	3010	3010	0
82	20230719	190700	572257110	3010	3010	3010	3010	0
83	20230719	190600	572257110	3010	3010	3010	3010	0
84	20230719	190500	572257110	3010	3010	3010	3010	0
85	20230719	190400	572257110	3010	3010	3010	3010	0
86	20230719	190300	572257110	3010	3010	3010	3010	0
87	20230719	190200	572257110	3010	3010	3010	3010	0
88	20230719	190100	572257110	3010	3010	3010	3010	0
89	20230719	190000	572257110	3010	3010	3010	3010	0
90	20230719	185900	572257110	3010	3010	3010	3010	0
91	20230719	185800	572257110	3010	3010	3010	3010	0
92	20230719	185700	572257110	3010	3010	3010	3010	1497
93	20230719	185600	572257110	3010	3010	3010	3010	0
94	20230719	185500	572257110	3010	3010	3010	3010	0
95	20230719	185400	572257110	3010	3010	3010	3010	0
96	20230719	185300	572257110	3010	3010	3010	3010	0
97	20230719	185200	572257110	3010	3010	3010	3010	0
98	20230719	185100	572257110	3010	3010	3010	3010	0
99	20230719	185000	572257110	3010	3010	3010	3010	0
100	20230719	184900	572257110	3010	3010	3010	3010	0
101	20230719	184800	572257110	3010	3010	3010	3010	0
102	20230719	184700	572257110	3010	3010	3010	3010	0
103	20230719	184600	572257110	3010	3010	3010	3010	0
104	20230719	184500	572257110	3010	3010	3010	3010	0
105	20230719	184400	572257110	3010	3010	3010	3010	0
106	20230719	184300	572257110	3010	3010	3010	3010	0
107	20230719	184200	572257110	3010	3010	3010	3010	0
108	20230719	184100	572257110	3010	3010	3010	3010	0
109	20230719	184000	572257110	3010	3010	3010	3010	0
110	20230719	183900	572257110	3010	3010	3010	3010	0
111	20230719	183800	572257110	3010	3010	3010	3010	0
112	20230719	183700	572257110	3010	3010	3010	3010	0
113	20230719	183600	572257110	3010	3010	3010	3010	0
114	20230719	183500	572257110	3010	3010	3010	3010	0
115	20230719	183400	572257110	3010	3010	3010	3010	0
116	20230719	183300	572257110	3010	3010	3010	3010	0
117	20230719	183200	572257110	3010	3010	3010	3010	0
118	20230719	183100	572257110	3010	3010	3010	3010	0
119	20230719	183000	572257110	3010	3010	3010	3010	0
120	20230719	182900	572257110	3010	3010	3010	3010	0
121	20230719	182800	572257110	3010	3010	3010	3010	0
122	20230719	182700	572257110	3010	3010	3010	3010	1497
123	20230719	182600	572257110	3010	3010	3010	3010	0
124	20230719	182500	572257110	3010	3010	3010	3010	0
125	20230719	182400	572257110	3010	3010	3010	3010	0
126	20230719	182300	572257110	3010	3010	3010	3010	0
127	20230719	182200	572257110	3010	3010	3010	3010	0
128	20230719	182100	572257110	3010	3010	3010	3010	0
129	20230719	182000	572257110	3010	3010	3010	3010	0
130	20230719	181900	572257110	3010	3010	3010	3010	0
131	20230719	181800	572257110	3010	3010	3010	3010	0
132	20230719	181700	572257110	3010	3010	3010	3010	0
133	20230719	181600	572257110	3010	3010	3010	3010	0
134	20230719	181500	572257110	3010	3010	3010	3010	0
135	20230719	181400	572257110	3010	3010	3010	3010	0
136	20230719	181300	572257110	3010	3010	3010	3010	0
137	20230719	181200	572257110	3010	3010	3010	3010	0
138	20230719	181100	572257110	3010	3010	3010	3010	0
139	20230719	181000	572257110	3010	3010	3010	3010	0
140	20230719	180900	572257110	3010	3010	3010	3010	0
141	20230719	180800	572257110	3010	3010	3010	3010	0
142	20230719	180700	572257110	3010	3010	3010	3010	0
143	20230719	180600	572257110	3010	3010	3010	3010	0
144	20230719	180500	572257110	3010	3010	3010	3010	0
145	20230719	180400	572257110	3010	3010	3010	3010	0
146	20230719	180300	572257110	3010	3010	3010	3010	0
147	20230719	180200	572257110	3010	3010	3010	3010	0
148	20230719	180100	572257110	3010	3010	3010	3010	0
149	20230719	180000	572257110	3010	3010	3010	3010	0
150	20230719	175900	572257110	3010	3010	3010	3010	0
151	20230719	175800	572257110	3010	3010	3010	3010	0
152	20230719	175700	572257110	3010	3010	3010	3010	1497
153	20230719	175600	572257110	3010	3010	3010	3010	0
154	20230719	175500	572257110	3010	3010	3010	3010	0
155	20230719	175400	572257110	3010	3010	3010	3010	0
156	20230719	175300	572257110	3010	3010	3010	3010	0
157	20230719	175200	572257110	3010	3010	3010	3010	0
158	20230719	175100	572257110	3010	3010	3010	3010	0
159	20230719	175000	572257110	3010	3010	3010	3010	0
160	20230719	174900	572257110	3010	3010	3010	3010	0
161	20230719	174800	572257110	3010	3010	3010	3010	0
162	20230719	174700	572257110	3010	3010	3010	3010	0
163	20230719	174600	572257110	3010	3010	3010	3010	0
164	20230719	174500	572257110	3010	3010	3010	3010	0
165	20230719	174400	572257110	3010	3010	3010	3010	0
166	20230719	174300	572257110	3010	3010	3010	3010	0
167	20230719	174200	572257110	3010	3010	3010	3010	0
168	20230719	174100	572257110	3010	3010	3010	3010	0
169	20230719	174000	572257110	3010	3010	3010	3010	0
170	20230719	173900	572257110	3010	3010	3010	3010	0
171	20230719	173800	572257110	3010	3010	3010	3010	0
172	20230719	173700	572257110	3010	3010	3010	3010	0
173	20230719	173600	572257110	3010	3010	3010	3010	0
174	20230719	173500	572257110	3010	3010	3010	3010	0
175	20230719	173400	572257110	3010	3010	3010	3010	0
176	20230719	173300	572257110	3010	3010	3010	3010	0
177	20230719	173200	572257110	3010	3010	3010	3010	0
178	20230719	173100	572257110	3010	3010	3010	3010	0
179	20230719	173000	572257110	3010	3010	3010	3010	0
180	20230719	172900	572257110	3010	3010	3010	3010	0
181	20230719	172800	572257110	3010	3010	3010	3010	0
182	20230719	172700	572257110	3010	3010	3010	3010	1497
183	20230719	172600	572257110	3010	3010	3010	3010	0
184	20230719	172500	572257110	3010	3010	3010	3010	0
185	20230719	172400	572257110	3010	3010	3010	3010	0
186	20230719	172300	572257110	3010	3010	3010	3010	0
187	20230719	172200	572257110	3010	3010	3010	3010	0
188	20230719	172100	572257110	3010	3010	3010	3010	0
189	20230719	172000	572257110	3010	3010	3010	3010	0
190	20230719	171900	572257110	3010	3010	3010	3010	0
191	20230719	171800	572257110	3010	3010	3010	3010	0
192	20230719	171700	572257110	3010	3010	3010	3010	0
193	20230719	171600	572257110	3010	3010	3010	3010	0
194	20230719	171500	572257110	3010	3010	3010	3010	0
195	20230719	171400	572257110	3010	3010	3010	3010	0
196	20230719	171300	572257110	3010	3010	3010	3010	0
197	20230719	171200	572257110	3010	3010	3010	3010	0
198	20230719	171100	572257110	3010	3010	3010	3010	0
199	20230719	171000	572257110	3010	3010	3010	3010	0
200	20230719	170900	572257110	3010	3010	3010	3010	0
201	20230719	170800	572257110	3010	3010	3010	3010	0
202	20230719	170700	572257110	3010	3010	3010	3010	0
203	20230719	170600	572257110	3010	3010	3010	3010	0
204	20230719	170500	572257110	3010	3010	3010	3010	0
205	20230719	170400	572257110	3010	3010	3010	3010	0
206	20230719	170300	572257110	3010	3010	3010	3010	0
207	20230719	170200	572257110	3010	3010	3010	3010	0
208	20230719	170100	572257110	3010	3010	3010	3010	0
209	20230719	170000	572257110	3010	3010	3010	3010	0
210	20230719	165900	572257110	3010	3010	3010	3010	0
211	20230719	165800	572257110	3010	3010	3010	3010	0
212	20230719	165700	572257110	3010	3010	3010	3010	1497
213	20230719	165600	572257110	3010	3010	3010	3010	0
214	20230719	165500	572257110	3010	3010	3010	3010	0
215	20230719	165400	572257110	3010	3010	3010	3010	0
216	20230719	165300	572257110	3010	3010	3010	3010	0
217	20230719	165200	572257110	3010	3010	3010	3010	0
218	20230719	165100	572257110	3010	3010	3010	3010	0
219	20230719	165000	572257110	3010	3010	3010	3010	0
220	20230719	164900	572257110	3010	3010	3010	3010	0
221	20230719	164800	572257110	3010	3010	3010	3010	0
222	20230719	164700	572257110	3010	3010	3010	3010	0
223	20230719	164600	572257110	3010	3010	3010	3010	0
224	20230719	164500	572257110	3010	3010	3010	3010	0
225	20230719	164400	572257110	3010	3010	3010	3010	0
226	20230719	164300	572257110	3010	3010	3010	3010	0
227	20230719	164200	572257110	3010	3010	3010	3010	0
228	20230719	164100	572257110	3010	3010	3010	3010	0
229	20230719	164000	572257110	3010	3010	3010	3010	0
230	20230719	163900	572257110	3010	3010	3010	3010	0
231	20230719	163800	572257110	3010	3010	3010	3010	0
232	20230719	163700	572257110	3010	3010	3010	3010	0
233	20230719	163600	572257110	3010	3010	3010	3010	0
234	20230719	163500	572257110	3010	3010	3010	3010	0
235	20230719	163400	572257110	3010	3010	3010	3010	0
236	20230719	163300	572257110	3010	3010	3010	3010	0
237	20230719	163200	572257110	3010	3010	3010	3010	0
238	20230719	163100	572257110	3010	3010	3010	3010	0
239	20230719	163000	572257110	3010	3010	3010	3010	0
240	20230719	162900	572257110	3010	3010	3010	3010	0
241	20230719	162800	572257110	3010	3010	3010	3010	0
242	20230719	162700	572257110	3010	3010	3010	3010	1497
243	20230719	162600	572257110	3010	3010	3010	3010	0
244	20230719	162500	572257110	3010	3010	3010	3010	0
245	20230719	162400	572257110	3010	3010	3010	3010	0
246	20230719	162300	572257110	3010	3010	3010	3010	0
247	20230719	162200	572257110	3010	3010	3010	3010	0
248	20230719	162100	572257110	3010	3010	3010	3010	0
249	20230719	162000	572257110	3010	3010	3010	3010	0
250	20230719	161900	572257110	3010	3010	3010	3010	0
251	20230719	161800	572257110	3010	3010	3010	3010	0
252	20230719	161700	572257110	3010	3010	3010	3010	0
253	20230719	161600	572257110	3010	3010	3010	3010	0
254	20230719	161500	572257110	3010	3010	3010	3010	0
255	20230719	161400	572257110	3010	3010	3010	3010	0
256	20230719	161300	572257110	3010	3010	3010	3010	0
257	20230719	161200	572257110	3010	3010	3010	3010	0
258	20230719	161100	572257110	3010	3010	3010	3010	0
259	20230719	161000	572257110	3010	3010	3010	3010	0
260	20230719	160900	572257110	3010	3010	3010	3010	0
261	20230719	160800	572257110	3010	3010	3010	3010	0
262	20230719	160700	572257110	3010	3010	3010	3010	0
263	20230719	160600	572257110	3010	3010	3010	3010	0
264	20230719	160500	572257110	3010	3010	3010	3010	0
265	20230719	160400	572257110	3010	3010	3010	3010	0
266	20230719	160300	572257110	3010	3010	3010	3010	0
267	20230719	160200	572257110	3010	3010	3010	3010	0
268	20230719	160100	572257110	3010	3010	3010	3010	0
269	20230719	160000	572257110	3010	3010	3010	3010	0
270	20230719	155900	572257110	3010	3010	3010	3010	0
271	20230719	155800	572257110	3010	3010	3010	3010	0
272	20230719	155700	572257110	3010	3010	3010	3010	1497
273	20230719	155600	572257110	3010	3010	3010	3010	0
274	20230719	155500	572257110	3010	3010	3010	3010	0
275	20230719	155400	572257110	3010	3010	3010	3010	0
276	20230719	155300	572257110	3010	3010	3010	3010	0
277	20230719	155200	572257110	3010	3010	3010	3010	0
278	20230719	155100	572257110	3010	3010	3010	3010	0
279	20230719	155000	572257110	3010	3010	3010	3010	0
280	20230719	154900	572257110	3010	3010	3010	3010	0
281	20230719	154800	572257110	3010	3010	3010	3010	0
282	20230719	154700	572257110	3010	3010	3010	3010	0
283	20230719	154600	572257110	3010	3010	3010	3010	0
284	20230719	154500	572257110	3010	3010	3010	3010	0
285	20230719	154400	572257110	3010	3010	3010	3010	0
286	20230719	154300	572257110	3010	3010	3010	3010	0
287	20230719	154200	572257110	3010	3010	3010	3010	0
288	20230719	154100	572257110	3010	3010	3010	3010	0
289	20230719	154000	572257110	3010	3010	3010	3010	0
290	20230719	153900	572257110	3010	3010	3010	3010	0
291	20230719	153800	572257110	3010	3010	3010	3010	0
292	20230719	153700	572257110	3010	3010	3010	3010	0
293	20230719	153600	572257110	3010	3010	3010	3010	0
294	20230719	153500	572257110	3010	3010	3010	3010	0
295	20230719	153400	572257110	3010	3010	3010	3010	0
296	20230719	153300	572257110	3010	3010	3010	3010	0
297	20230719	153200	572257110	3010	3010	3010	3010	0
298	20230719	153100	572257110	3010	3010	3010	3010	0
299	20230719	153000	572257110	3010	3010	3010	3010	1497
300	20230719	152900	567751140	3000	3000	3000	3000	0
301	20230719	152800	567751140	3000	3000	3000	3000	0
302	20230719	152700	567751140	3000	3000	3000	3000	0
303	20230719	152600	567751140	3000	3000	3000	3000	0
304	20230719	152500	567751140	3000	3000	3000	3000	0
305	20230719	152400	567751140	3000	3000	3000	3000	0
306	20230719	152300	567751140	3000	3000	3000	3000	0
307	20230719	152200	567751140	3000	3000	3000	3000	0
308	20230719	152100	567751140	3000	3000	3000	3000	0
309	20230719	152000	567751140	3000	3000	3000	3000	0
310	20230719	151900	567751140	3000	2980	3000	2975	416
311	20230719	151800	566508535	2980	2980	2980	2975	458
312	20230719	151700	565145695	2980	2980	2980	2980	76
313	20230719	151600	564919215	2980	2995	2995	2975	723
314	20230719	151500	562760320	2995	2995	2995	2995	4
315	20230719	151400	562748340	3000	2990	3000	2980	312
316	20230719	151300	561817400	2990	3000	3000	2990	100
317	20230719	151200	561518360	3000	3000	3000	3000	8
318	20230719	151100	561494360	3000	2990	3000	2990	172
319	20230719	151000	560980040	2995	2995	2995	2995	0
320	20230719	150900	560980040	2995	2995	2995	2995	0
321	20230719	150800	560980040	2995	2995	2995	2995	0
322	20230719	150700	560980040	2995	2995	2995	2995	0
323	20230719	150600	560980040	2995	2990	2995	2990	2037
324	20230719	150500	554889370	2995	2995	2995	2995	6
325	20230719	150400	554871400	3000	3000	3000	3000	4
326	20230719	150300	554859400	3000	3000	3000	3000	0
327	20230719	150200	554859400	3000	2990	3000	2990	6216
328	20230719	150100	536273520	2990	2970	2990	2970	1004
329	20230719	150000	533291560	2985	2970	2985	2970	663
330	20230719	145900	531321505	2985	2985	2985	2985	182
331	20230719	145800	530778235	2985	2985	2985	2985	7
332	20230719	145700	530757340	2985	2985	2985	2985	0
333	20230719	145600	530757340	2985	2985	2985	2985	5
334	20230719	145500	530742415	2985	2980	2985	2980	819
335	20230719	145400	528297705	2985	2965	2985	2960	1175
336	20230719	145300	524816145	2975	2970	2975	2970	9
337	20230719	145200	524789395	2985	2985	2985	2965	4258
338	20230719	145100	512159190	2985	2985	2985	2985	69
339	20230719	145000	511953225	2985	2985	2985	2985	0
340	20230719	144900	511953225	2985	2985	2985	2985	43
341	20230719	144800	511824870	2985	2970	2985	2970	5
342	20230719	144700	511809960	2980	2980	2985	2980	204
343	20230719	144600	511202020	2985	2970	2985	2965	1064
344	20230719	144500	508046875	2990	2990	2990	2990	0
345	20230719	144400	508046875	2990	2975	2990	2970	5004
346	20230719	144300	493184405	2990	2990	2990	2990	0
347	20230719	144200	493184405	2990	2990	2990	2990	0
348	20230719	144100	493184405	2990	2990	2990	2990	0
349	20230719	144000	493184405	2990	2995	2995	2990	8
350	20230719	143900	493160465	3000	3010	3010	3000	8
351	20230719	143800	493136425	3000	2985	3000	2985	16400
352	20230719	143700	443945335	2985	2980	2985	2980	43
353	20230719	143600	443817175	2985	2985	2985	2985	54
354	20230719	143500	443655985	2985	2990	2990	2985	5
355	20230719	143400	443641055	2990	2980	2995	2980	304
356	20230719	143300	442732860	2980	2980	2980	2980	0
357	20230719	143200	442732860	2980	2980	2980	2980	4
358	20230719	143100	442720940	2970	2970	2970	2970	151
359	20230719	143000	442272470	2970	2970	2970	2970	29
360	20230719	142900	442186340	2970	2975	2975	2970	270
361	20230719	142800	441384430	2980	2980	2980	2980	0
362	20230719	142700	441384430	2980	2980	2980	2980	0
363	20230719	142600	441384430	2980	2980	2980	2980	0
364	20230719	142500	441384430	2980	2980	2980	2980	4
365	20230719	142400	441372510	2980	2980	2980	2980	105
366	20230719	142300	441059610	2980	2985	2985	2980	1114
367	20230719	142200	437739870	2985	2985	2985	2985	21
368	20230719	142100	437677185	2985	2985	2985	2985	4
369	20230719	142000	437665245	2980	2985	2985	2980	5
370	20230719	141900	437650325	2985	2985	2985	2985	205
371	20230719	141800	437038400	2980	2980	2980	2980	1733
372	20230719	141700	431874060	2980	2980	2980	2980	4
373	20230719	141600	431862140	2980	2970	2980	2970	173
374	20230719	141500	431348260	2975	2980	2980	2975	21
375	20230719	141400	431285745	2980	2980	2980	2975	31
376	20230719	141300	431193510	2980	2980	2980	2980	0
377	20230719	141200	431193510	2980	2980	2980	2980	0
378	20230719	141100	431193510	2980	2980	2980	2980	5
379	20230719	141000	431178610	2980	2980	2980	2980	5
380	20230719	140900	431163710	2975	2975	2975	2975	492
381	20230719	140800	429700010	2975	2975	2975	2975	1
382	20230719	140700	429697035	2975	2975	2975	2975	0
383	20230719	140600	429697035	2975	2970	2975	2970	10
384	20230719	140500	429667295	2970	2975	2975	2970	52
385	20230719	140400	429512600	2980	2980	2980	2980	0
386	20230719	140300	429512600	2980	2980	2980	2980	0
387	20230719	140200	429512600	2980	2980	2980	2980	5
388	20230719	140100	429497700	2980	2980	2980	2980	0
389	20230719	140000	429497700	2980	2975	2980	2975	7
390	20230719	135900	429476855	2975	2980	2980	2975	81
391	20230719	135800	429235480	2990	2990	2990	2990	0
392	20230719	135700	429235480	2990	2990	2990	2985	81
393	20230719	135600	428993655	2990	2985	2990	2985	108
394	20230719	135500	428670755	2990	2990	2990	2990	0
395	20230719	135400	428670755	2990	2990	2990	2990	4
396	20230719	135300	428658795	2990	2990	2990	2990	1
397	20230719	135200	428655805	2990	2990	2990	2990	0
398	20230719	135100	428655805	2990	2985	2990	2985	33
399	20230719	135000	428557280	2985	2980	2985	2980	30
400	20230719	134900	428467855	2990	2990	2990	2990	4
401	20230719	134800	428455895	2985	2995	2995	2980	296
402	20230719	134700	427569775	2995	2990	2995	2990	32
403	20230719	134600	427474055	2990	2985	2990	2985	38
404	20230719	134500	427360455	2990	2985	2990	2965	66
405	20230719	134400	427164525	2995	2990	2995	2990	412
406	20230719	134300	425930600	2990	2975	2995	2975	189
407	20230719	134200	425368215	2970	2975	2975	2965	3269
408	20230719	134100	415656020	2995	2975	2995	2975	46
409	20230719	134000	415519150	2975	2975	2975	2975	1
410	20230719	133900	415516175	2995	2995	2995	2995	0
411	20230719	133800	415516175	2995	2990	2995	2990	55
412	20230719	133700	415351705	2995	2995	2995	2995	0
413	20230719	133600	415351705	2995	2995	2995	2995	0
414	20230719	133500	415351705	2995	2995	2995	2995	4
415	20230719	133400	415339725	2995	2995	2995	2995	3
416	20230719	133300	415330740	2995	2990	2995	2990	50
417	20230719	133200	415181220	2990	2985	2990	2975	29
418	20230719	133100	415094790	2990	2990	2990	2990	0
419	20230719	133000	415094790	2990	2990	2990	2990	0
420	20230719	132900	415094790	2990	2990	2990	2990	0
421	20230719	132800	415094790	2990	2990	2990	2990	304
422	20230719	132700	414185830	2990	2985	2995	2975	15
423	20230719	132600	414141015	2970	2985	2995	2970	274
424	20230719	132500	413324580	2990	2995	2995	2990	12
425	20230719	132400	413288650	2995	2995	2995	2995	0
426	20230719	132300	413288650	2995	2995	2995	2995	5
427	20230719	132200	413273675	2990	2990	2995	2990	24
428	20230719	132100	413201895	2995	2990	2995	2980	47
429	20230719	132000	413061735	2995	3005	3005	2980	729
430	20230719	131900	410885580	2985	3010	3010	2985	744
431	20230719	131800	408664235	2990	2985	2990	2985	744
432	20230719	131700	406441200	2995	2995	2995	2995	4
433	20230719	131600	406429220	3010	3010	3010	3010	4
434	20230719	131500	406417180	2990	3000	3000	2990	1001
435	20230719	131400	403422910	3010	3015	3015	3005	11
436	20230719	131300	403389780	3015	3000	3015	3000	2845
437	20230719	131200	394854720	3015	3010	3015	3010	1004
438	20230719	131100	391832660	3010	3010	3010	3010	0
439	20230719	131000	391832660	3010	3010	3010	3010	0
440	20230719	130900	391832660	3010	3010	3010	3010	0
441	20230719	130800	391832660	3010	3010	3010	3010	0
442	20230719	130700	391832660	3010	3000	3010	3000	8
443	20230719	130600	391808620	3010	3010	3010	3000	209
444	20230719	130500	391179540	3010	3010	3010	3010	0
445	20230719	130400	391179540	3010	3005	3010	3000	370
446	20230719	130300	390067400	3000	3000	3000	3000	10
447	20230719	130200	390037400	3005	3005	3005	3005	0
448	20230719	130100	390037400	3005	3000	3005	3000	112
449	20230719	130000	389700905	3000	3000	3000	3000	0
450	20230719	125900	389700905	3000	3000	3000	3000	0
451	20230719	125800	389700905	3000	3000	3000	3000	5
452	20230719	125700	389685905	3000	3000	3000	3000	0
453	20230719	125600	389685905	3000	3000	3000	3000	118
454	20230719	125500	389331905	3000	3000	3000	3000	0
455	20230719	125400	389331905	3000	3000	3000	2995	510
456	20230719	125300	387804405	3010	3010	3010	3010	4
457	20230719	125200	387792365	3010	3010	3010	3010	139
458	20230719	125100	387373975	3010	3000	3010	3000	21
459	20230719	125000	387310795	3000	3005	3010	2995	28
460	20230719	124900	387226705	3010	3005	3010	2995	24
461	20230719	124800	387154625	3010	3005	3010	3000	355
462	20230719	124700	386087080	3015	3015	3015	3010	10
463	20230719	124600	386056935	3015	3010	3015	3010	1056
464	20230719	124500	382876040	3010	3005	3010	3005	311
465	20230719	124400	381941465	3010	3005	3010	3005	197
466	20230719	124300	381349460	3005	3005	3005	3005	0
467	20230719	124200	381349460	3005	3000	3005	3000	1523
468	20230719	124100	376780420	3000	3000	3000	3000	0
469	20230719	124000	376780420	3000	2995	3000	2990	251
470	20230719	123900	376029670	3000	2995	3000	2995	60
471	20230719	123800	375849950	2995	3000	3000	2995	252
472	20230719	123700	375093975	3000	2990	3000	2990	57
473	20230719	123600	374923495	3000	3000	3000	3000	0
474	20230719	123500	374923495	3000	3000	3000	3000	0
475	20230719	123400	374923495	3000	3000	3000	3000	0
476	20230719	123300	374923495	3000	2995	3000	2995	788
477	20230719	123200	372559505	2995	2995	2995	2995	14
478	20230719	123100	372517575	2995	2995	2995	2995	44
479	20230719	123000	372385795	3000	2995	3000	2995	14
480	20230719	122900	372343845	3000	3000	3000	3000	0
481	20230719	122800	372343845	3000	2990	3000	2990	14
482	20230719	122700	372301945	3000	3000	3000	3000	0
483	20230719	122600	372301945	3000	3000	3000	3000	0
484	20230719	122500	372301945	3000	3000	3000	3000	0
485	20230719	122400	372301945	3000	3000	3000	3000	220
486	20230719	122300	371641945	3000	2995	3000	2995	109
487	20230719	122200	371315470	2995	2995	2995	2995	5
488	20230719	122100	371300495	3000	3000	3000	3000	4
489	20230719	122000	371288495	3000	3000	3000	3000	205
490	20230719	121900	370673495	2985	3000	3000	2985	55
491	20230719	121800	370509260	2985	2985	2990	2985	1104
492	20230719	121700	367213800	2990	3000	3000	2985	1557
493	20230719	121600	362565805	3000	3000	3000	3000	0
494	20230719	121500	362565805	3000	3000	3000	3000	0
495	20230719	121400	362565805	3000	3000	3000	3000	4
496	20230719	121300	362553805	3000	2995	3000	2985	1635
497	20230719	121200	357657980	2995	2990	2995	2990	504
498	20230719	121100	356150960	2990	2990	2995	2985	123
499	20230719	121000	355783565	2990	2990	2990	2990	404
500	20230719	120900	354575605	2985	2990	2990	2985	1119
501	20230719	120800	351234870	2985	2985	2985	2985	97
502	20230719	120700	350945325	2985	2985	2985	2985	3
503	20230719	120600	350936370	2990	2985	2990	2985	8
504	20230719	120500	350912470	2990	2985	2990	2985	5
505	20230719	120400	350897525	2990	2990	2990	2990	24
506	20230719	120300	350825765	2990	2990	2990	2990	5
507	20230719	120200	350810815	2990	2990	2990	2990	0
508	20230719	120100	350810815	2990	2990	2990	2990	4
509	20230719	120000	350798855	2995	2985	2995	2985	1482
510	20230719	115900	346371355	2985	2980	2985	2980	208
511	20230719	115800	345751325	2990	2990	2990	2990	1911
512	20230719	115700	340037435	2990	2990	2990	2990	0
513	20230719	115600	340037435	2990	2970	2990	2970	2102
514	20230719	115500	333765205	2970	2970	2970	2970	9
515	20230719	115400	333738475	2970	2970	2970	2970	0
516	20230719	115300	333738475	2970	2970	2970	2970	0
517	20230719	115200	333738475	2970	2965	2970	2965	198
518	20230719	115100	333151385	2965	2965	2965	2965	534
519	20230719	115000	331568075	2965	2965	2970	2965	211
520	20230719	114900	330942440	2965	2960	2965	2960	120
521	20230719	114800	330587220	2965	2965	2970	2965	564
522	20230719	114700	328914940	2960	2960	2960	2960	2170
523	20230719	114600	322491740	2955	2955	2955	2955	219
524	20230719	114500	321844595	2960	2960	2960	2960	0
525	20230719	114400	321844595	2960	2945	2960	2945	890
526	20230719	114300	319218955	2940	2940	2940	2940	100
527	20230719	114200	318924955	2945	2945	2945	2945	0
528	20230719	114100	318924955	2945	2945	2945	2945	0
529	20230719	114000	318924955	2945	2945	2945	2945	3
530	20230719	113900	318916120	2940	2940	2940	2940	0
531	20230719	113800	318916120	2940	2945	2945	2935	203
532	20230719	113700	318319785	2945	2945	2945	2945	3
533	20230719	113600	318310950	2945	2945	2945	2945	0
534	20230719	113500	318310950	2945	2945	2945	2945	0
535	20230719	113400	318310950	2945	2945	2945	2945	8
536	20230719	113300	318287390	2945	2945	2945	2945	100
537	20230719	113200	317992890	2945	2945	2945	2945	0
538	20230719	113100	317992890	2945	2945	2945	2945	0
539	20230719	113000	317992890	2945	2945	2945	2945	0
540	20230719	112900	317992890	2945	2945	2945	2945	20
541	20230719	112800	317933990	2945	2945	2945	2945	0
542	20230719	112700	317933990	2945	2945	2945	2945	21
543	20230719	112600	317872145	2945	2945	2945	2945	0
544	20230719	112500	317872145	2945	2945	2945	2945	0
545	20230719	112400	317872145	2945	2945	2945	2945	52
546	20230719	112300	317719005	2950	2955	2955	2950	12
547	20230719	112200	317683595	2945	2950	2960	2945	298
548	20230719	112100	316804365	2950	2945	2950	2945	384
549	20230719	112000	315671580	2945	2940	2945	2940	743
550	20230719	111900	313483450	2955	2955	2955	2955	0
551	20230719	111800	313483450	2955	2935	2955	2935	1000
552	20230719	111700	310533170	2945	2940	2945	2940	3
553	20230719	111600	310524345	2935	2935	2935	2935	2
554	20230719	111500	310518475	2935	2935	2935	2935	1
555	20230719	111400	310515540	2935	2930	2935	2930	2
556	20230719	111300	310509675	2920	2925	2925	2920	51
557	20230719	111200	310360750	2925	2930	2930	2905	11117
558	20230719	111100	277931820	2930	2930	2930	2930	1000
559	20230719	111000	275001820	2930	2930	2930	2930	62
560	20230719	110900	274820160	2930	2930	2930	2930	6
561	20230719	110800	274802580	2930	2930	2930	2930	0
562	20230719	110700	274802580	2930	2930	2930	2930	345
563	20230719	110600	273791730	2930	2935	2935	2930	146
564	20230719	110500	273363225	2950	2945	2950	2945	4
565	20230719	110400	273351435	2955	2950	2955	2950	2
566	20230719	110300	273345530	2945	2945	2945	2945	104
567	20230719	110200	273039250	2935	2940	2940	2935	300
568	20230719	110100	272158115	2950	2945	2955	2945	2149
569	20230719	110000	265829245	2945	2950	2955	2945	1255
570	20230719	105900	262131980	2945	2945	2945	2945	86
571	20230719	105800	261878710	2950	2950	2950	2950	0
572	20230719	105700	261878710	2950	2945	2950	2945	43
573	20230719	105600	261751935	2950	2945	2950	2945	359
574	20230719	105500	260694600	2950	2950	2950	2945	52
575	20230719	105400	260541420	2945	2950	2950	2945	1204
576	20230719	105300	256995620	2950	2950	2955	2950	13
577	20230719	105200	256957265	2950	2950	2950	2950	300
578	20230719	105100	256072265	2950	2950	2950	2950	10
579	20230719	105000	256042765	2950	2950	2950	2950	60
580	20230719	104900	255865765	2950	2950	2950	2950	9
581	20230719	104800	255839215	2950	2950	2950	2950	0
582	20230719	104700	255839215	2950	2950	2950	2950	70
583	20230719	104600	255632715	2955	2950	2955	2945	1696
584	20230719	104500	250631045	2945	2940	2945	2940	7
585	20230719	104400	250610435	2945	2945	2945	2945	0
586	20230719	104300	250610435	2945	2945	2945	2945	0
587	20230719	104200	250610435	2945	2945	2945	2945	0
588	20230719	104100	250610435	2945	2945	2945	2945	0
589	20230719	104000	250610435	2945	2945	2945	2945	50
590	20230719	103900	250463185	2945	2945	2950	2945	25
591	20230719	103800	250389510	2950	2945	2950	2945	10
592	20230719	103700	250360015	2945	2925	2945	2925	3880
593	20230719	103600	238956600	2925	2925	2925	2925	0
594	20230719	103500	238956600	2925	2920	2925	2920	1001
595	20230719	103400	236033675	2920	2925	2925	2920	334
596	20230719	103300	235056730	2925	2930	2930	2925	468
597	20230719	103200	233687825	2930	2930	2930	2930	0
598	20230719	103100	233687825	2930	2930	2930	2930	473
599	20230719	103000	232301935	2930	2930	2930	2930	0
600	20230719	102900	232301935	2930	2930	2930	2930	0
601	20230719	102800	232301935	2930	2930	2930	2930	0
602	20230719	102700	232301935	2930	2930	2930	2930	30
603	20230719	102600	232214035	2935	2930	2935	2930	382
604	20230719	102500	231094770	2935	2935	2935	2930	604
605	20230719	102400	229323155	2935	2935	2935	2935	105
606	20230719	102300	229014980	2935	2930	2935	2930	307
607	20230719	102200	228115440	2930	2930	2930	2930	5
608	20230719	102100	228100790	2930	2925	2930	2925	205
609	20230719	102000	227500150	2930	2930	2930	2930	3
610	20230719	101900	227491360	2930	2930	2930	2930	0
611	20230719	101800	227491360	2930	2935	2935	2920	278
612	20230719	101700	226679520	2935	2935	2935	2935	4
613	20230719	101600	226667780	2935	2925	2935	2915	2356
614	20230719	101500	219772780	2925	2915	2925	2915	231
615	20230719	101400	219098330	2920	2920	2920	2920	0
616	20230719	101300	219098330	2920	2915	2920	2915	583
617	20230719	101200	217398860	2915	2915	2920	2905	503
618	20230719	101100	215937610	2920	2915	2920	2915	122
619	20230719	101000	215581975	2915	2905	2915	2905	501
620	20230719	100900	214126230	2900	2895	2900	2895	334
621	20230719	100800	213158405	2890	2895	2895	2890	537
622	20230719	100700	211604800	2890	2895	2895	2890	355
623	20230719	100600	210578795	2900	2900	2900	2900	5
624	20230719	100500	210564295	2900	2900	2900	2900	2
625	20230719	100400	210558495	2900	2900	2900	2900	301
626	20230719	100300	209685595	2895	2910	2910	2895	31
627	20230719	100200	209595595	2905	2895	2905	2895	846
628	20230719	100100	207142660	2890	2900	2900	2890	355
629	20230719	100000	206114765	2900	2900	2900	2900	50
630	20230719	095900	205969765	2900	2900	2900	2900	5
631	20230719	095800	205955265	2900	2895	2900	2890	1170
632	20230719	095700	202570130	2895	2895	2895	2895	0
633	20230719	095600	202570130	2895	2900	2900	2895	40
634	20230719	095500	202454320	2895	2895	2895	2890	804
635	20230719	095400	200126895	2900	2895	2900	2895	506
636	20230719	095300	198659505	2895	2895	2895	2890	208
637	20230719	095200	198057415	2895	2895	2895	2895	86
638	20230719	095100	197808445	2895	2900	2900	2895	1173
639	20230719	095000	194411485	2900	2900	2900	2900	21
640	20230719	094900	194350585	2905	2905	2905	2905	1
641	20230719	094800	194347680	2900	2920	2920	2900	1724
642	20230719	094700	189348030	2910	2910	2910	2910	1
643	20230719	094600	189345120	2925	2905	2925	2905	360
644	20230719	094500	188294135	2915	2905	2915	2905	2
645	20230719	094400	188288315	2915	2905	2915	2905	2
646	20230719	094300	188282495	2915	2905	2915	2905	2
647	20230719	094200	188276675	2915	2900	2915	2895	270
648	20230719	094100	187494760	2910	2910	2910	2910	0
649	20230719	094000	187494760	2910	2910	2910	2910	535
650	20230719	093900	185937910	2910	2910	2910	2910	0
651	20230719	093800	185937910	2910	2910	2910	2910	10
652	20230719	093700	185908810	2910	2900	2910	2900	23
653	20230719	093600	185842090	2910	2910	2910	2910	0
654	20230719	093500	185842090	2910	2905	2910	2905	1004
655	20230719	093400	182925450	2905	2905	2905	2905	222
656	20230719	093300	182280540	2905	2910	2910	2905	898
657	20230719	093200	179671845	2910	2895	2910	2895	4245
658	20230719	093100	167363715	2895	2885	2895	2885	1161
659	20230719	093000	164008800	2885	2875	2885	2875	2
660	20230719	092900	164003040	2875	2880	2880	2875	1627
661	20230719	092800	159319680	2880	2880	2880	2880	1
662	20230719	092700	159316800	2880	2875	2880	2875	816
663	20230719	092600	156969890	2875	2875	2875	2875	205
664	20230719	092500	156380515	2875	2865	2875	2865	1902
665	20230719	092400	150931215	2870	2870	2870	2870	666
666	20230719	092300	149019795	2875	2875	2875	2875	329
667	20230719	092200	148073920	2875	2875	2875	2870	708
668	20230719	092100	146038430	2870	2885	2885	2870	2400
669	20230719	092000	139147785	2890	2885	2890	2885	870
670	20230719	091900	136637305	2885	2885	2885	2875	1322
671	20230719	091800	132824840	2890	2890	2890	2885	228
672	20230719	091700	132166930	2885	2900	2900	2865	26497
673	20230719	091600	55880590	2910	2900	2910	2895	856
674	20230719	091500	53394760	2900	2905	2905	2900	121
675	20230719	091400	53043805	2900	2905	2905	2885	8533
676	20230719	091300	28308235	2910	2910	2915	2910	3326
677	20230719	091200	18629570	2915	2920	2920	2915	756
678	20230719	091100	16425225	2920	2920	2925	2915	697
679	20230719	091000	14390025	2925	2930	2935	2925	944
680	20230719	090900	11626755	2940	2945	2945	2935	188
681	20230719	090800	11073900	2945	2945	2945	2945	10
682	20230719	090700	11044450	2950	2950	2950	2950	0
683	20230719	090600	11044450	2950	2950	2950	2950	10
684	20230719	090500	11014950	2950	2950	2955	2945	160
685	20230719	090400	10542995	2935	2930	2960	2925	1133
686	20230719	090300	7228105	2925	2950	2950	2925	1738
687	20230719	090200	2123940	2950	2960	2960	2950	6
688	20230719	090100	2106230	2945	2945	2945	2945	0
689	20230719	090000	2106230	2945	2950	2950	2945	714