KissMeData/126560/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	200600	307104475	2935	2935	2935	2935	23848
3	20230713	200500	307104475	2935	2935	2935	2935	0
4	20230713	200400	307104475	2935	2935	2935	2935	0
5	20230713	200300	307104475	2935	2935	2935	2935	0
6	20230713	200200	307104475	2935	2935	2935	2935	0
7	20230713	200100	307104475	2935	2935	2935	2935	0
8	20230713	200000	307104475	2935	2935	2935	2935	0
9	20230713	195900	307104475	2935	2935	2935	2935	0
10	20230713	195800	307104475	2935	2935	2935	2935	0
11	20230713	195700	307104475	2935	2935	2935	2935	0
12	20230713	195600	307104475	2935	2935	2935	2935	0
13	20230713	195500	307104475	2935	2935	2935	2935	0
14	20230713	195400	307104475	2935	2935	2935	2935	0
15	20230713	195300	307104475	2935	2935	2935	2935	0
16	20230713	195200	307104475	2935	2935	2935	2935	0
17	20230713	195100	307104475	2935	2935	2935	2935	0
18	20230713	195000	307104475	2935	2935	2935	2935	0
19	20230713	194900	307104475	2935	2935	2935	2935	0
20	20230713	194800	307104475	2935	2935	2935	2935	0
21	20230713	194700	307104475	2935	2935	2935	2935	0
22	20230713	194600	307104475	2935	2935	2935	2935	0
23	20230713	194500	307104475	2935	2935	2935	2935	0
24	20230713	194400	307104475	2935	2935	2935	2935	0
25	20230713	194300	307104475	2935	2935	2935	2935	0
26	20230713	194200	307104475	2935	2935	2935	2935	0
27	20230713	194100	307104475	2935	2935	2935	2935	0
28	20230713	194000	307104475	2935	2935	2935	2935	0
29	20230713	193900	307104475	2935	2935	2935	2935	0
30	20230713	193800	307104475	2935	2935	2935	2935	0
31	20230713	193700	307104475	2935	2935	2935	2935	0
32	20230713	193600	307104475	2935	2935	2935	2935	23848
33	20230713	193500	307104475	2935	2935	2935	2935	0
34	20230713	193400	307104475	2935	2935	2935	2935	0
35	20230713	193300	307104475	2935	2935	2935	2935	0
36	20230713	193200	307104475	2935	2935	2935	2935	0
37	20230713	193100	307104475	2935	2935	2935	2935	0
38	20230713	193000	307104475	2935	2935	2935	2935	0
39	20230713	192900	307104475	2935	2935	2935	2935	0
40	20230713	192800	307104475	2935	2935	2935	2935	0
41	20230713	192700	307104475	2935	2935	2935	2935	0
42	20230713	192600	307104475	2935	2935	2935	2935	0
43	20230713	192500	307104475	2935	2935	2935	2935	0
44	20230713	192400	307104475	2935	2935	2935	2935	0
45	20230713	192300	307104475	2935	2935	2935	2935	0
46	20230713	192200	307104475	2935	2935	2935	2935	0
47	20230713	192100	307104475	2935	2935	2935	2935	0
48	20230713	192000	307104475	2935	2935	2935	2935	0
49	20230713	191900	307104475	2935	2935	2935	2935	0
50	20230713	191800	307104475	2935	2935	2935	2935	0
51	20230713	191700	307104475	2935	2935	2935	2935	0
52	20230713	191600	307104475	2935	2935	2935	2935	0
53	20230713	191500	307104475	2935	2935	2935	2935	0
54	20230713	191400	307104475	2935	2935	2935	2935	0
55	20230713	191300	307104475	2935	2935	2935	2935	0
56	20230713	191200	307104475	2935	2935	2935	2935	0
57	20230713	191100	307104475	2935	2935	2935	2935	0
58	20230713	191000	307104475	2935	2935	2935	2935	0
59	20230713	190900	307104475	2935	2935	2935	2935	0
60	20230713	190800	307104475	2935	2935	2935	2935	0
61	20230713	190700	307104475	2935	2935	2935	2935	0
62	20230713	190600	307104475	2935	2935	2935	2935	23848
63	20230713	190500	307104475	2935	2935	2935	2935	0
64	20230713	190400	307104475	2935	2935	2935	2935	0
65	20230713	190300	307104475	2935	2935	2935	2935	0
66	20230713	190200	307104475	2935	2935	2935	2935	0
67	20230713	190100	307104475	2935	2935	2935	2935	0
68	20230713	190000	307104475	2935	2935	2935	2935	0
69	20230713	185900	307104475	2935	2935	2935	2935	0
70	20230713	185800	307104475	2935	2935	2935	2935	0
71	20230713	185700	307104475	2935	2935	2935	2935	0
72	20230713	185600	307104475	2935	2935	2935	2935	0
73	20230713	185500	307104475	2935	2935	2935	2935	0
74	20230713	185400	307104475	2935	2935	2935	2935	0
75	20230713	185300	307104475	2935	2935	2935	2935	0
76	20230713	185200	307104475	2935	2935	2935	2935	0
77	20230713	185100	307104475	2935	2935	2935	2935	0
78	20230713	185000	307104475	2935	2935	2935	2935	0
79	20230713	184900	307104475	2935	2935	2935	2935	0
80	20230713	184800	307104475	2935	2935	2935	2935	0
81	20230713	184700	307104475	2935	2935	2935	2935	0
82	20230713	184600	307104475	2935	2935	2935	2935	0
83	20230713	184500	307104475	2935	2935	2935	2935	0
84	20230713	184400	307104475	2935	2935	2935	2935	0
85	20230713	184300	307104475	2935	2935	2935	2935	0
86	20230713	184200	307104475	2935	2935	2935	2935	0
87	20230713	184100	307104475	2935	2935	2935	2935	0
88	20230713	184000	307104475	2935	2935	2935	2935	0
89	20230713	183900	307104475	2935	2935	2935	2935	0
90	20230713	183800	307104475	2935	2935	2935	2935	0
91	20230713	183700	307104475	2935	2935	2935	2935	0
92	20230713	183600	307104475	2935	2935	2935	2935	23848
93	20230713	183500	307104475	2935	2935	2935	2935	0
94	20230713	183400	307104475	2935	2935	2935	2935	0
95	20230713	183300	307104475	2935	2935	2935	2935	0
96	20230713	183200	307104475	2935	2935	2935	2935	0
97	20230713	183100	307104475	2935	2935	2935	2935	0
98	20230713	183000	307104475	2935	2935	2935	2935	0
99	20230713	182900	307104475	2935	2935	2935	2935	0
100	20230713	182800	307104475	2935	2935	2935	2935	0
101	20230713	182700	307104475	2935	2935	2935	2935	0
102	20230713	182600	307104475	2935	2935	2935	2935	0
103	20230713	182500	307104475	2935	2935	2935	2935	0
104	20230713	182400	307104475	2935	2935	2935	2935	0
105	20230713	182300	307104475	2935	2935	2935	2935	0
106	20230713	182200	307104475	2935	2935	2935	2935	0
107	20230713	182100	307104475	2935	2935	2935	2935	0
108	20230713	182000	307104475	2935	2935	2935	2935	0
109	20230713	181900	307104475	2935	2935	2935	2935	0
110	20230713	181800	307104475	2935	2935	2935	2935	0
111	20230713	181700	307104475	2935	2935	2935	2935	0
112	20230713	181600	307104475	2935	2935	2935	2935	0
113	20230713	181500	307104475	2935	2935	2935	2935	0
114	20230713	181400	307104475	2935	2935	2935	2935	0
115	20230713	181300	307104475	2935	2935	2935	2935	0
116	20230713	181200	307104475	2935	2935	2935	2935	0
117	20230713	181100	307104475	2935	2935	2935	2935	0
118	20230713	181000	307104475	2935	2935	2935	2935	0
119	20230713	180900	307104475	2935	2935	2935	2935	0
120	20230713	180800	307104475	2935	2935	2935	2935	0
121	20230713	180700	307104475	2935	2935	2935	2935	0
122	20230713	180600	307104475	2935	2935	2935	2935	23848
123	20230713	180500	307104475	2935	2935	2935	2935	0
124	20230713	180400	307104475	2935	2935	2935	2935	0
125	20230713	180300	307104475	2935	2935	2935	2935	0
126	20230713	180200	307104475	2935	2935	2935	2935	0
127	20230713	180100	307104475	2935	2935	2935	2935	0
128	20230713	180000	307104475	2935	2935	2935	2935	0
129	20230713	175900	307104475	2935	2935	2935	2935	0
130	20230713	175800	307104475	2935	2935	2935	2935	0
131	20230713	175700	307104475	2935	2935	2935	2935	0
132	20230713	175600	307104475	2935	2935	2935	2935	0
133	20230713	175500	307104475	2935	2935	2935	2935	0
134	20230713	175400	307104475	2935	2935	2935	2935	0
135	20230713	175300	307104475	2935	2935	2935	2935	0
136	20230713	175200	307104475	2935	2935	2935	2935	0
137	20230713	175100	307104475	2935	2935	2935	2935	0
138	20230713	175000	307104475	2935	2935	2935	2935	0
139	20230713	174900	307104475	2935	2935	2935	2935	0
140	20230713	174800	307104475	2935	2935	2935	2935	0
141	20230713	174700	307104475	2935	2935	2935	2935	0
142	20230713	174600	307104475	2935	2935	2935	2935	0
143	20230713	174500	307104475	2935	2935	2935	2935	0
144	20230713	174400	307104475	2935	2935	2935	2935	0
145	20230713	174300	307104475	2935	2935	2935	2935	0
146	20230713	174200	307104475	2935	2935	2935	2935	0
147	20230713	174100	307104475	2935	2935	2935	2935	0
148	20230713	174000	307104475	2935	2935	2935	2935	0
149	20230713	173900	307104475	2935	2935	2935	2935	0
150	20230713	173800	307104475	2935	2935	2935	2935	0
151	20230713	173700	307104475	2935	2935	2935	2935	0
152	20230713	173600	307104475	2935	2935	2935	2935	23848
153	20230713	173500	307104475	2935	2935	2935	2935	0
154	20230713	173400	307104475	2935	2935	2935	2935	0
155	20230713	173300	307104475	2935	2935	2935	2935	0
156	20230713	173200	307104475	2935	2935	2935	2935	0
157	20230713	173100	307104475	2935	2935	2935	2935	0
158	20230713	173000	307104475	2935	2935	2935	2935	0
159	20230713	172900	307104475	2935	2935	2935	2935	0
160	20230713	172800	307104475	2935	2935	2935	2935	0
161	20230713	172700	307104475	2935	2935	2935	2935	0
162	20230713	172600	307104475	2935	2935	2935	2935	0
163	20230713	172500	307104475	2935	2935	2935	2935	0
164	20230713	172400	307104475	2935	2935	2935	2935	0
165	20230713	172300	307104475	2935	2935	2935	2935	0
166	20230713	172200	307104475	2935	2935	2935	2935	0
167	20230713	172100	307104475	2935	2935	2935	2935	0
168	20230713	172000	307104475	2935	2935	2935	2935	0
169	20230713	171900	307104475	2935	2935	2935	2935	0
170	20230713	171800	307104475	2935	2935	2935	2935	0
171	20230713	171700	307104475	2935	2935	2935	2935	0
172	20230713	171600	307104475	2935	2935	2935	2935	0
173	20230713	171500	307104475	2935	2935	2935	2935	0
174	20230713	171400	307104475	2935	2935	2935	2935	0
175	20230713	171300	307104475	2935	2935	2935	2935	0
176	20230713	171200	307104475	2935	2935	2935	2935	0
177	20230713	171100	307104475	2935	2935	2935	2935	0
178	20230713	171000	307104475	2935	2935	2935	2935	0
179	20230713	170900	307104475	2935	2935	2935	2935	0
180	20230713	170800	307104475	2935	2935	2935	2935	0
181	20230713	170700	307104475	2935	2935	2935	2935	0
182	20230713	170600	307104475	2935	2935	2935	2935	23848
183	20230713	170500	307104475	2935	2935	2935	2935	0
184	20230713	170400	307104475	2935	2935	2935	2935	0
185	20230713	170300	307104475	2935	2935	2935	2935	0
186	20230713	170200	307104475	2935	2935	2935	2935	0
187	20230713	170100	307104475	2935	2935	2935	2935	0
188	20230713	170000	307104475	2935	2935	2935	2935	0
189	20230713	165900	307104475	2935	2935	2935	2935	0
190	20230713	165800	307104475	2935	2935	2935	2935	0
191	20230713	165700	307104475	2935	2935	2935	2935	0
192	20230713	165600	307104475	2935	2935	2935	2935	0
193	20230713	165500	307104475	2935	2935	2935	2935	0
194	20230713	165400	307104475	2935	2935	2935	2935	0
195	20230713	165300	307104475	2935	2935	2935	2935	0
196	20230713	165200	307104475	2935	2935	2935	2935	0
197	20230713	165100	307104475	2935	2935	2935	2935	0
198	20230713	165000	307104475	2935	2935	2935	2935	0
199	20230713	164900	307104475	2935	2935	2935	2935	0
200	20230713	164800	307104475	2935	2935	2935	2935	0
201	20230713	164700	307104475	2935	2935	2935	2935	0
202	20230713	164600	307104475	2935	2935	2935	2935	0
203	20230713	164500	307104475	2935	2935	2935	2935	0
204	20230713	164400	307104475	2935	2935	2935	2935	0
205	20230713	164300	307104475	2935	2935	2935	2935	0
206	20230713	164200	307104475	2935	2935	2935	2935	0
207	20230713	164100	307104475	2935	2935	2935	2935	0
208	20230713	164000	307104475	2935	2935	2935	2935	0
209	20230713	163900	307104475	2935	2935	2935	2935	0
210	20230713	163800	307104475	2935	2935	2935	2935	0
211	20230713	163700	307104475	2935	2935	2935	2935	0
212	20230713	163600	307104475	2935	2935	2935	2935	23848
213	20230713	163500	307104475	2935	2935	2935	2935	0
214	20230713	163400	307104475	2935	2935	2935	2935	0
215	20230713	163300	307104475	2935	2935	2935	2935	0
216	20230713	163200	307104475	2935	2935	2935	2935	0
217	20230713	163100	307104475	2935	2935	2935	2935	0
218	20230713	163000	307104475	2935	2935	2935	2935	0
219	20230713	162900	307104475	2935	2935	2935	2935	0
220	20230713	162800	307104475	2935	2935	2935	2935	0
221	20230713	162700	307104475	2935	2935	2935	2935	0
222	20230713	162600	307104475	2935	2935	2935	2935	0
223	20230713	162500	307104475	2935	2935	2935	2935	0
224	20230713	162400	307104475	2935	2935	2935	2935	0
225	20230713	162300	307104475	2935	2935	2935	2935	0
226	20230713	162200	307104475	2935	2935	2935	2935	0
227	20230713	162100	307104475	2935	2935	2935	2935	0
228	20230713	162000	307104475	2935	2935	2935	2935	0
229	20230713	161900	307104475	2935	2935	2935	2935	0
230	20230713	161800	307104475	2935	2935	2935	2935	0
231	20230713	161700	307104475	2935	2935	2935	2935	0
232	20230713	161600	307104475	2935	2935	2935	2935	0
233	20230713	161500	307104475	2935	2935	2935	2935	0
234	20230713	161400	307104475	2935	2935	2935	2935	0
235	20230713	161300	307104475	2935	2935	2935	2935	0
236	20230713	161200	307104475	2935	2935	2935	2935	0
237	20230713	161100	307104475	2935	2935	2935	2935	0
238	20230713	161000	307104475	2935	2935	2935	2935	0
239	20230713	160900	307104475	2935	2935	2935	2935	0
240	20230713	160800	307104475	2935	2935	2935	2935	0
241	20230713	160700	307104475	2935	2935	2935	2935	0
242	20230713	160600	307104475	2935	2935	2935	2935	23848
243	20230713	160500	307104475	2935	2935	2935	2935	0
244	20230713	160400	307104475	2935	2935	2935	2935	0
245	20230713	160300	307104475	2935	2935	2935	2935	0
246	20230713	160200	307104475	2935	2935	2935	2935	0
247	20230713	160100	307104475	2935	2935	2935	2935	0
248	20230713	160000	307104475	2935	2935	2935	2935	0
249	20230713	155900	307104475	2935	2935	2935	2935	0
250	20230713	155800	307104475	2935	2935	2935	2935	0
251	20230713	155700	307104475	2935	2935	2935	2935	0
252	20230713	155600	307104475	2935	2935	2935	2935	0
253	20230713	155500	307104475	2935	2935	2935	2935	0
254	20230713	155400	307104475	2935	2935	2935	2935	0
255	20230713	155300	307104475	2935	2935	2935	2935	0
256	20230713	155200	307104475	2935	2935	2935	2935	0
257	20230713	155100	307104475	2935	2935	2935	2935	0
258	20230713	155000	307104475	2935	2935	2935	2935	0
259	20230713	154900	307104475	2935	2935	2935	2935	0
260	20230713	154800	307104475	2935	2935	2935	2935	0
261	20230713	154700	307104475	2935	2935	2935	2935	0
262	20230713	154600	307104475	2935	2935	2935	2935	0
263	20230713	154500	307104475	2935	2935	2935	2935	0
264	20230713	154400	307104475	2935	2935	2935	2935	0
265	20230713	154300	307104475	2935	2935	2935	2935	0
266	20230713	154200	307104475	2935	2935	2935	2935	0
267	20230713	154100	307104475	2935	2935	2935	2935	0
268	20230713	154000	307104475	2935	2935	2935	2935	0
269	20230713	153900	307104475	2935	2935	2935	2935	0
270	20230713	153800	307104475	2935	2935	2935	2935	0
271	20230713	153700	307104475	2935	2935	2935	2935	0
272	20230713	153600	307104475	2935	2935	2935	2935	23848
273	20230713	153500	307104475	2935	2935	2935	2935	0
274	20230713	153400	307104475	2935	2935	2935	2935	0
275	20230713	153300	307104475	2935	2935	2935	2935	0
276	20230713	153200	307104475	2935	2935	2935	2935	0
277	20230713	153100	307104475	2935	2935	2935	2935	0
278	20230713	153000	307104475	2935	2935	2935	2935	23848
279	20230713	152900	237110595	2960	2960	2960	2960	0
280	20230713	152800	237110595	2960	2960	2960	2960	0
281	20230713	152700	237110595	2960	2960	2960	2960	0
282	20230713	152600	237110595	2960	2960	2960	2960	0
283	20230713	152500	237110595	2960	2960	2960	2960	0
284	20230713	152400	237110595	2960	2960	2960	2960	0
285	20230713	152300	237110595	2960	2960	2960	2960	0
286	20230713	152200	237110595	2960	2960	2960	2960	0
287	20230713	152100	237110595	2960	2960	2960	2960	0
288	20230713	152000	237110595	2960	2960	2960	2960	0
289	20230713	151900	237110595	2960	2960	2960	2960	116
290	20230713	151800	236767235	2960	2960	2960	2960	0
291	20230713	151700	236767235	2960	2960	2960	2960	15
292	20230713	151600	236722835	2950	2960	2960	2950	598
293	20230713	151500	234956755	2960	2950	2960	2950	78
294	20230713	151400	234725925	2960	2960	2960	2960	0
295	20230713	151300	234725925	2960	2960	2960	2960	6
296	20230713	151200	234708165	2960	2955	2960	2950	1923
297	20230713	151100	229035240	2960	2960	2960	2960	0
298	20230713	151000	229035240	2960	2960	2960	2960	22
299	20230713	150900	228970120	2960	2955	2960	2955	1358
300	20230713	150800	224951395	2955	2955	2955	2955	0
301	20230713	150700	224951395	2955	2955	2955	2955	793
302	20230713	150600	222608080	2955	2955	2955	2955	0
303	20230713	150500	222608080	2955	2955	2955	2955	0
304	20230713	150400	222608080	2955	2955	2955	2955	1
305	20230713	150300	222605125	2955	2955	2955	2955	0
306	20230713	150200	222605125	2955	2955	2955	2955	1
307	20230713	150100	222602170	2955	2955	2955	2955	0
308	20230713	150000	222602170	2955	2955	2955	2955	16
309	20230713	145900	222554890	2950	2955	2955	2950	16
310	20230713	145800	222507615	2955	2955	2955	2955	15
311	20230713	145700	222463290	2950	2960	2960	2950	1015
312	20230713	145600	219468885	2960	2960	2960	2960	116
313	20230713	145500	219125525	2960	2960	2960	2960	18
314	20230713	145400	219072245	2960	2960	2960	2960	15
315	20230713	145300	219027845	2960	2960	2960	2960	20
316	20230713	145200	218968645	2960	2960	2960	2960	39
317	20230713	145100	218853205	2960	2960	2960	2960	15
318	20230713	145000	218808805	2960	2950	2960	2950	66
319	20230713	144900	218613945	2960	2955	2960	2955	16
320	20230713	144800	218566590	2960	2960	2960	2960	15
321	20230713	144700	218522190	2960	2960	2960	2960	15
322	20230713	144600	218477790	2960	2965	2965	2960	3631
323	20230713	144500	207728735	2975	2975	2975	2965	717
324	20230713	144400	205602530	2975	2975	2975	2975	16
325	20230713	144300	205554930	2965	2975	2975	2965	876
326	20230713	144200	202953175	2975	2975	2975	2975	15
327	20230713	144100	202908550	2975	2975	2975	2975	17
328	20230713	144000	202857975	2975	2970	2975	2970	591
329	20230713	143900	201102630	2965	2965	2965	2965	255
330	20230713	143800	200346555	2965	2960	2965	2960	2356
331	20230713	143700	193372720	2960	2960	2960	2960	1824
332	20230713	143600	187973680	2955	2955	2955	2955	934
333	20230713	143500	185213710	2960	2960	2960	2960	16
334	20230713	143400	185166350	2960	2960	2960	2960	16
335	20230713	143300	185118990	2960	2960	2960	2960	15
336	20230713	143200	185074590	2960	2960	2960	2960	15
337	20230713	143100	185030190	2960	2950	2960	2950	3127
338	20230713	143000	175789940	2950	2955	2955	2950	54
339	20230713	142900	175630560	2955	2955	2955	2955	16
340	20230713	142800	175583280	2950	2950	2950	2950	92
341	20230713	142700	175311880	2950	2950	2950	2950	16
342	20230713	142600	175264680	2950	2950	2950	2950	18
343	20230713	142500	175211580	2945	2950	2950	2945	16
344	20230713	142400	175164385	2950	2945	2950	2945	135
345	20230713	142300	174766735	2950	2955	2955	2950	69
346	20230713	142200	174563105	2955	2955	2955	2955	15
347	20230713	142100	174518780	2950	2955	2955	2950	67
348	20230713	142000	174321055	2955	2955	2955	2955	17
349	20230713	141900	174270820	2950	2950	2950	2950	1129
350	20230713	141800	170940270	2950	2950	2955	2950	592
351	20230713	141700	169193430	2955	2955	2955	2955	16
352	20230713	141600	169146150	2955	2955	2955	2955	15
353	20230713	141500	169101825	2955	2955	2955	2955	30
354	20230713	141400	169013175	2955	2950	2955	2950	3588
355	20230713	141300	158427115	2950	2950	2950	2950	16
356	20230713	141200	158379915	2945	2950	2950	2945	16
357	20230713	141100	158332720	2950	2950	2950	2950	16
358	20230713	141000	158285520	2950	2950	2950	2950	15
359	20230713	140900	158241270	2950	2950	2950	2950	15
360	20230713	140800	158197020	2950	2950	2950	2950	31
361	20230713	140700	158105570	2950	2950	2950	2950	15
362	20230713	140600	158061320	2950	2950	2950	2950	16
363	20230713	140500	158014120	2950	2950	2950	2950	16
364	20230713	140400	157966920	2950	2950	2950	2950	15
365	20230713	140300	157922670	2950	2950	2950	2950	15
366	20230713	140200	157878420	2950	2945	2950	2945	17
367	20230713	140100	157828275	2950	2945	2950	2945	35
368	20230713	140000	157725125	2950	2950	2950	2950	30
369	20230713	135900	157636625	2950	2950	2950	2950	17
370	20230713	135800	157586475	2950	2950	2950	2950	15
371	20230713	135700	157542225	2950	2950	2950	2950	15
372	20230713	135600	157497975	2950	2950	2950	2950	16
373	20230713	135500	157450775	2950	2950	2950	2950	15
374	20230713	135400	157406525	2950	2945	2950	2945	920
375	20230713	135300	154697050	2950	2950	2950	2950	35
376	20230713	135200	154593800	2950	2950	2950	2950	16
377	20230713	135100	154546600	2945	2945	2945	2945	408
378	20230713	135000	153345040	2945	2945	2945	2945	16
379	20230713	134900	153297920	2940	2940	2940	2940	1
380	20230713	134800	153294980	2940	2940	2940	2940	150
381	20230713	134700	152853980	2945	2945	2945	2945	958
382	20230713	134600	150032670	2950	2950	2950	2950	825
383	20230713	134500	147598920	2955	2955	2955	2955	2
384	20230713	134400	147593010	2955	2955	2955	2955	0
385	20230713	134300	147593010	2955	2955	2955	2955	0
386	20230713	134200	147593010	2955	2955	2955	2955	0
387	20230713	134100	147593010	2955	2955	2955	2955	175
388	20230713	134000	147075885	2955	2955	2955	2955	746
389	20230713	133900	144871455	2950	2950	2950	2950	504
390	20230713	133800	143384655	2950	2950	2955	2950	1956
391	20230713	133700	137613360	2950	2950	2950	2950	4
392	20230713	133600	137601560	2950	2950	2950	2950	0
393	20230713	133500	137601560	2950	2950	2950	2950	0
394	20230713	133400	137601560	2950	2950	2950	2950	30
395	20230713	133300	137513060	2950	2950	2950	2950	0
396	20230713	133200	137513060	2950	2950	2950	2950	0
397	20230713	133100	137513060	2950	2945	2950	2945	373
398	20230713	133000	136414210	2945	2945	2945	2945	0
399	20230713	132900	136414210	2945	2945	2945	2945	0
400	20230713	132800	136414210	2945	2945	2945	2945	0
401	20230713	132700	136414210	2945	2945	2945	2945	0
402	20230713	132600	136414210	2945	2945	2945	2945	0
403	20230713	132500	136414210	2945	2945	2945	2945	1
404	20230713	132400	136411265	2945	2945	2945	2945	0
405	20230713	132300	136411265	2945	2945	2945	2945	0
406	20230713	132200	136411265	2945	2950	2950	2945	75
407	20230713	132100	136190020	2950	2950	2950	2950	0
408	20230713	132000	136190020	2950	2950	2950	2950	12
409	20230713	131900	136154620	2945	2945	2945	2945	0
410	20230713	131800	136154620	2945	2945	2945	2945	0
411	20230713	131700	136154620	2945	2945	2945	2945	0
412	20230713	131600	136154620	2945	2945	2945	2945	0
413	20230713	131500	136154620	2945	2945	2945	2945	1
414	20230713	131400	136151675	2945	2945	2945	2945	3392
415	20230713	131300	126162235	2940	2940	2940	2940	0
416	20230713	131200	126162235	2940	2940	2940	2940	0
417	20230713	131100	126162235	2940	2940	2940	2940	0
418	20230713	131000	126162235	2940	2940	2940	2940	0
419	20230713	130900	126162235	2940	2940	2940	2940	25
420	20230713	130800	126088735	2945	2945	2945	2945	304
421	20230713	130700	125193455	2945	2945	2945	2945	982
422	20230713	130600	122301465	2945	2945	2945	2945	0
423	20230713	130500	122301465	2945	2950	2950	2945	41
424	20230713	130400	122180520	2945	2945	2945	2945	0
425	20230713	130300	122180520	2945	2945	2945	2945	0
426	20230713	130200	122180520	2945	2945	2945	2945	1
427	20230713	130100	122177575	2950	2950	2950	2950	0
428	20230713	130000	122177575	2950	2950	2950	2950	773
429	20230713	125900	119897225	2950	2950	2950	2950	560
430	20230713	125800	118245225	2945	2945	2945	2945	0
431	20230713	125700	118245225	2945	2945	2945	2945	1765
432	20230713	125600	113047300	2940	2940	2940	2940	0
433	20230713	125500	113047300	2940	2940	2940	2940	0
434	20230713	125400	113047300	2940	2940	2940	2940	0
435	20230713	125300	113047300	2940	2940	2940	2940	0
436	20230713	125200	113047300	2940	2940	2940	2940	0
437	20230713	125100	113047300	2940	2940	2940	2940	1
438	20230713	125000	113044360	2940	2940	2940	2940	0
439	20230713	124900	113044360	2940	2940	2940	2940	0
440	20230713	124800	113044360	2940	2940	2940	2940	2217
441	20230713	124700	106526380	2945	2945	2945	2945	0
442	20230713	124600	106526380	2945	2945	2945	2945	1000
443	20230713	124500	103581380	2940	2940	2940	2940	0
444	20230713	124400	103581380	2940	2940	2940	2940	0
445	20230713	124300	103581380	2940	2940	2940	2940	34
446	20230713	124200	103481420	2940	2940	2940	2940	0
447	20230713	124100	103481420	2940	2940	2940	2940	21
448	20230713	124000	103419680	2940	2940	2940	2940	0
449	20230713	123900	103419680	2940	2940	2940	2940	0
450	20230713	123800	103419680	2940	2940	2940	2940	1
451	20230713	123700	103416740	2940	2940	2940	2940	11
452	20230713	123600	103384400	2935	2940	2940	2935	10
453	20230713	123500	103355040	2940	2940	2940	2940	1
454	20230713	123400	103352100	2940	2940	2940	2940	0
455	20230713	123300	103352100	2940	2940	2940	2940	1035
456	20230713	123200	100309200	2940	2940	2940	2940	0
457	20230713	123100	100309200	2940	2940	2940	2940	0
458	20230713	123000	100309200	2940	2940	2940	2940	1554
459	20230713	122900	95740440	2940	2940	2940	2940	700
460	20230713	122800	93682440	2940	2940	2940	2940	500
461	20230713	122700	92212440	2940	2940	2940	2940	700
462	20230713	122600	90154440	2940	2940	2940	2940	0
463	20230713	122500	90154440	2940	2940	2940	2940	0
464	20230713	122400	90154440	2940	2940	2940	2940	0
465	20230713	122300	90154440	2940	2940	2940	2940	20
466	20230713	122200	90095640	2940	2940	2940	2940	612
467	20230713	122100	88296360	2940	2940	2940	2940	0
468	20230713	122000	88296360	2940	2940	2940	2940	1
469	20230713	121900	88293420	2940	2940	2940	2940	220
470	20230713	121800	87646620	2945	2945	2945	2945	2
471	20230713	121700	87640730	2940	2940	2940	2940	1
472	20230713	121600	87637790	2945	2945	2945	2945	0
473	20230713	121500	87637790	2945	2945	2945	2945	0
474	20230713	121400	87637790	2945	2945	2945	2945	28
475	20230713	121300	87555330	2940	2940	2940	2940	0
476	20230713	121200	87555330	2940	2940	2940	2940	0
477	20230713	121100	87555330	2940	2940	2940	2940	0
478	20230713	121000	87555330	2940	2945	2945	2940	88
479	20230713	120900	87296560	2945	2945	2945	2945	11
480	20230713	120800	87264165	2945	2945	2945	2945	1
481	20230713	120700	87261220	2940	2940	2940	2940	0
482	20230713	120600	87261220	2940	2940	2940	2940	0
483	20230713	120500	87261220	2940	2940	2940	2940	0
484	20230713	120400	87261220	2940	2940	2940	2940	0
485	20230713	120300	87261220	2940	2940	2940	2940	0
486	20230713	120200	87261220	2940	2940	2940	2940	0
487	20230713	120100	87261220	2940	2940	2940	2940	0
488	20230713	120000	87261220	2940	2940	2940	2940	14
489	20230713	115900	87220060	2940	2940	2940	2940	0
490	20230713	115800	87220060	2940	2940	2940	2940	0
491	20230713	115700	87220060	2940	2940	2940	2940	0
492	20230713	115600	87220060	2940	2940	2940	2940	0
493	20230713	115500	87220060	2940	2940	2940	2940	3
494	20230713	115400	87211240	2940	2940	2940	2940	371
495	20230713	115300	86120500	2950	2950	2950	2950	0
496	20230713	115200	86120500	2950	2950	2950	2950	0
497	20230713	115100	86120500	2950	2950	2950	2950	2
498	20230713	115000	86114600	2940	2940	2940	2940	82
499	20230713	114900	85873520	2940	2945	2945	2940	899
500	20230713	114800	83226015	2945	2945	2945	2945	0
501	20230713	114700	83226015	2945	2945	2945	2945	535
502	20230713	114600	81650440	2945	2945	2945	2945	34
503	20230713	114500	81550310	2940	2940	2940	2940	0
504	20230713	114400	81550310	2940	2940	2940	2940	0
505	20230713	114300	81550310	2940	2940	2940	2940	0
506	20230713	114200	81550310	2940	2940	2940	2940	350
507	20230713	114100	80521310	2945	2945	2945	2945	0
508	20230713	114000	80521310	2945	2945	2945	2945	12
509	20230713	113900	80485970	2945	2945	2945	2945	0
510	20230713	113800	80485970	2945	2945	2945	2945	0
511	20230713	113700	80485970	2945	2945	2945	2945	50
512	20230713	113600	80338720	2940	2940	2940	2940	1
513	20230713	113500	80335780	2945	2945	2945	2945	5
514	20230713	113400	80321055	2945	2945	2945	2945	1
515	20230713	113300	80318110	2945	2945	2945	2945	500
516	20230713	113200	78845610	2945	2945	2945	2945	0
517	20230713	113100	78845610	2945	2945	2945	2945	0
518	20230713	113000	78845610	2945	2945	2945	2945	0
519	20230713	112900	78845610	2945	2945	2945	2945	100
520	20230713	112800	78551110	2945	2945	2945	2945	0
521	20230713	112700	78551110	2945	2945	2945	2945	0
522	20230713	112600	78551110	2945	2945	2945	2945	1150
523	20230713	112500	75164360	2950	2950	2950	2950	0
524	20230713	112400	75164360	2950	2950	2950	2950	175
525	20230713	112300	74648110	2945	2945	2945	2945	0
526	20230713	112200	74648110	2945	2950	2950	2945	320
527	20230713	112100	73704210	2945	2945	2945	2945	219
528	20230713	112000	73059255	2950	2950	2950	2950	0
529	20230713	111900	73059255	2950	2950	2950	2950	35
530	20230713	111800	72956005	2950	2950	2950	2950	0
531	20230713	111700	72956005	2950	2950	2950	2950	0
532	20230713	111600	72956005	2950	2950	2950	2950	0
533	20230713	111500	72956005	2950	2955	2955	2950	475
534	20230713	111400	71554345	2955	2955	2955	2955	0
535	20230713	111300	71554345	2955	2955	2955	2955	5
536	20230713	111200	71539570	2945	2945	2945	2945	300
537	20230713	111100	70656070	2950	2950	2950	2950	300
538	20230713	111000	69771070	2950	2950	2950	2950	0
539	20230713	110900	69771070	2950	2950	2950	2950	0
540	20230713	110800	69771070	2950	2950	2950	2950	237
541	20230713	110700	69071920	2950	2950	2950	2950	0
542	20230713	110600	69071920	2950	2950	2950	2950	0
543	20230713	110500	69071920	2950	2950	2950	2950	0
544	20230713	110400	69071920	2950	2950	2950	2950	309
545	20230713	110300	68160370	2950	2950	2950	2950	118
546	20230713	110200	67812270	2950	2950	2950	2950	90
547	20230713	110100	67546770	2950	2950	2950	2950	0
548	20230713	110000	67546770	2950	2950	2950	2950	0
549	20230713	105900	67546770	2950	2950	2950	2950	0
550	20230713	105800	67546770	2950	2950	2950	2950	20
551	20230713	105700	67487770	2950	2950	2950	2950	103
552	20230713	105600	67183920	2945	2945	2945	2945	0
553	20230713	105500	67183920	2945	2945	2945	2945	0
554	20230713	105400	67183920	2945	2945	2945	2945	0
555	20230713	105300	67183920	2945	2945	2945	2945	0
556	20230713	105200	67183920	2945	2945	2945	2945	176
557	20230713	105100	66665600	2945	2945	2945	2945	1
558	20230713	105000	66662655	2945	2945	2945	2945	1
559	20230713	104900	66659710	2945	2945	2945	2945	1
560	20230713	104800	66656765	2945	2945	2945	2945	1084
561	20230713	104700	63464385	2945	2945	2945	2945	1
562	20230713	104600	63461440	2945	2945	2945	2945	1
563	20230713	104500	63458495	2945	2945	2945	2945	1
564	20230713	104400	63455550	2945	2945	2945	2945	62
565	20230713	104300	63272960	2940	2940	2940	2940	0
566	20230713	104200	63272960	2940	2945	2945	2940	1088
567	20230713	104100	60074235	2945	2945	2945	2945	3
568	20230713	104000	60065400	2945	2945	2945	2945	1
569	20230713	103900	60062455	2945	2945	2945	2945	1
570	20230713	103800	60059510	2945	2940	2945	2940	14
571	20230713	103700	60018330	2940	2940	2940	2940	144
572	20230713	103600	59594970	2940	2940	2940	2940	8
573	20230713	103500	59571450	2940	2940	2940	2940	10
574	20230713	103400	59542050	2940	2945	2945	2940	441
575	20230713	103300	58245505	2945	2945	2945	2945	141
576	20230713	103200	57830260	2945	2945	2945	2945	41
577	20230713	103100	57709515	2950	2950	2950	2950	20
578	20230713	103000	57650515	2950	2950	2950	2950	0
579	20230713	102900	57650515	2950	2950	2950	2950	0
580	20230713	102800	57650515	2950	2950	2950	2950	52
581	20230713	102700	57497115	2945	2945	2945	2945	0
582	20230713	102600	57497115	2945	2945	2945	2945	50
583	20230713	102500	57349865	2950	2950	2950	2950	0
584	20230713	102400	57349865	2950	2950	2950	2950	0
585	20230713	102300	57349865	2950	2950	2950	2950	0
586	20230713	102200	57349865	2950	2950	2950	2950	0
587	20230713	102100	57349865	2950	2950	2950	2950	0
588	20230713	102000	57349865	2950	2950	2950	2950	0
589	20230713	101900	57349865	2950	2950	2950	2950	5
590	20230713	101800	57335115	2945	2945	2945	2945	0
591	20230713	101700	57335115	2945	2945	2945	2945	0
592	20230713	101600	57335115	2945	2945	2945	2945	6
593	20230713	101500	57317445	2945	2945	2945	2940	163
594	20230713	101400	56838160	2945	2955	2955	2945	2055
595	20230713	101300	50779410	2955	2955	2955	2955	15
596	20230713	101200	50735085	2955	2955	2955	2955	3000
597	20230713	101100	41870085	2955	2955	2955	2955	0
598	20230713	101000	41870085	2955	2955	2955	2955	0
599	20230713	100900	41870085	2955	2955	2955	2955	0
600	20230713	100800	41870085	2955	2955	2955	2955	0
601	20230713	100700	41870085	2955	2955	2955	2955	0
602	20230713	100600	41870085	2955	2950	2955	2950	214
603	20230713	100500	41238735	2950	2950	2950	2950	0
604	20230713	100400	41238735	2950	2950	2950	2950	0
605	20230713	100300	41238735	2950	2950	2950	2950	0
606	20230713	100200	41238735	2950	2950	2950	2950	0
607	20230713	100100	41238735	2950	2950	2950	2950	0
608	20230713	100000	41238735	2950	2950	2950	2950	44
609	20230713	095900	41108935	2955	2955	2955	2955	2
610	20230713	095800	41103025	2950	2950	2950	2950	406
611	20230713	095700	39905325	2950	2950	2950	2950	50
612	20230713	095600	39757825	2950	2950	2950	2950	48
613	20230713	095500	39616225	2950	2950	2950	2950	0
614	20230713	095400	39616225	2950	2950	2950	2945	130
615	20230713	095300	39233180	2950	2950	2950	2950	0
616	20230713	095200	39233180	2950	2950	2950	2950	0
617	20230713	095100	39233180	2950	2950	2950	2950	5
618	20230713	095000	39218430	2950	2950	2950	2950	4
619	20230713	094900	39206630	2950	2950	2950	2950	0
620	20230713	094800	39206630	2950	2950	2950	2950	2
621	20230713	094700	39200730	2945	2945	2945	2945	167
622	20230713	094600	38708915	2950	2950	2950	2950	4
623	20230713	094500	38697115	2940	2940	2940	2940	0
624	20230713	094400	38697115	2940	2940	2940	2940	0
625	20230713	094300	38697115	2940	2945	2945	2940	640
626	20230713	094200	36812975	2950	2950	2950	2950	0
627	20230713	094100	36812975	2950	2950	2950	2950	0
628	20230713	094000	36812975	2950	2950	2950	2950	0
629	20230713	093900	36812975	2950	2950	2950	2950	0
630	20230713	093800	36812975	2950	2950	2950	2950	0
631	20230713	093700	36812975	2950	2950	2950	2950	169
632	20230713	093600	36314425	2950	2950	2950	2950	501
633	20230713	093500	34836475	2950	2950	2950	2950	0
634	20230713	093400	34836475	2950	2950	2950	2950	501
635	20230713	093300	33358525	2940	2945	2945	2940	542
636	20230713	093200	31762480	2955	2955	2955	2955	0
637	20230713	093100	31762480	2955	2945	2955	2945	201
638	20230713	093000	31170525	2945	2955	2955	2945	522
639	20230713	092900	29632790	2955	2955	2955	2955	1
640	20230713	092800	29629835	2950	2950	2950	2950	0
641	20230713	092700	29629835	2950	2950	2950	2950	0
642	20230713	092600	29629835	2950	2950	2950	2950	402
643	20230713	092500	28443935	2955	2955	2955	2955	10
644	20230713	092400	28414385	2955	2955	2955	2955	74
645	20230713	092300	28195715	2950	2950	2950	2950	397
646	20230713	092200	27024565	2950	2945	2950	2945	73
647	20230713	092100	26809470	2945	2945	2945	2945	31
648	20230713	092000	26718175	2945	2940	2945	2940	1284
649	20230713	091900	22942850	2940	2940	2940	2935	719
650	20230713	091800	20828995	2940	2940	2940	2940	578
651	20230713	091700	19129675	2940	2940	2940	2940	572
652	20230713	091600	17447995	2940	2940	2940	2940	1
653	20230713	091500	17445055	2940	2940	2940	2940	53
654	20230713	091400	17289235	2935	2935	2935	2935	1000
655	20230713	091300	14354235	2935	2935	2935	2935	0
656	20230713	091200	14354235	2935	2935	2935	2935	3000
657	20230713	091100	5549235	2935	2935	2935	2935	169
658	20230713	091000	5053220	2940	2940	2940	2940	1
659	20230713	090900	5050280	2940	2940	2940	2940	365
660	20230713	090800	3977180	2945	2945	2945	2945	1
661	20230713	090700	3974235	2945	2940	2945	2940	1074
662	20230713	090600	816305	2940	2940	2940	2940	0
663	20230713	090500	816305	2940	2945	2945	2940	6
664	20230713	090400	798640	2945	2945	2945	2945	6
665	20230713	090300	780970	2945	2945	2945	2945	2
666	20230713	090200	775080	2945	2945	2945	2945	4
667	20230713	090100	763300	2945	2945	2945	2945	14
668	20230713	090000	722070	2950	2945	2950	2945	245