KissMeData/049480/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192300	439349705	2710	2710	2710	2710	4284
3	20230712	192200	439349705	2710	2710	2710	2710	0
4	20230712	192100	439349705	2710	2710	2710	2710	0
5	20230712	192000	439349705	2710	2710	2710	2710	0
6	20230712	191900	439349705	2710	2710	2710	2710	0
7	20230712	191800	439349705	2710	2710	2710	2710	0
8	20230712	191700	439349705	2710	2710	2710	2710	0
9	20230712	191600	439349705	2710	2710	2710	2710	0
10	20230712	191500	439349705	2710	2710	2710	2710	0
11	20230712	191400	439349705	2710	2710	2710	2710	0
12	20230712	191300	439349705	2710	2710	2710	2710	0
13	20230712	191200	439349705	2710	2710	2710	2710	0
14	20230712	191100	439349705	2710	2710	2710	2710	0
15	20230712	191000	439349705	2710	2710	2710	2710	0
16	20230712	190900	439349705	2710	2710	2710	2710	0
17	20230712	190800	439349705	2710	2710	2710	2710	0
18	20230712	190700	439349705	2710	2710	2710	2710	0
19	20230712	190600	439349705	2710	2710	2710	2710	0
20	20230712	190500	439349705	2710	2710	2710	2710	0
21	20230712	190400	439349705	2710	2710	2710	2710	0
22	20230712	190300	439349705	2710	2710	2710	2710	0
23	20230712	190200	439349705	2710	2710	2710	2710	0
24	20230712	190100	439349705	2710	2710	2710	2710	0
25	20230712	190000	439349705	2710	2710	2710	2710	0
26	20230712	185900	439349705	2710	2710	2710	2710	0
27	20230712	185800	439349705	2710	2710	2710	2710	0
28	20230712	185700	439349705	2710	2710	2710	2710	0
29	20230712	185600	439349705	2710	2710	2710	2710	0
30	20230712	185500	439349705	2710	2710	2710	2710	0
31	20230712	185400	439349705	2710	2710	2710	2710	0
32	20230712	185300	439349705	2710	2710	2710	2710	4284
33	20230712	185200	439349705	2710	2710	2710	2710	0
34	20230712	185100	439349705	2710	2710	2710	2710	0
35	20230712	185000	439349705	2710	2710	2710	2710	0
36	20230712	184900	439349705	2710	2710	2710	2710	0
37	20230712	184800	439349705	2710	2710	2710	2710	0
38	20230712	184700	439349705	2710	2710	2710	2710	0
39	20230712	184600	439349705	2710	2710	2710	2710	0
40	20230712	184500	439349705	2710	2710	2710	2710	0
41	20230712	184400	439349705	2710	2710	2710	2710	0
42	20230712	184300	439349705	2710	2710	2710	2710	0
43	20230712	184200	439349705	2710	2710	2710	2710	0
44	20230712	184100	439349705	2710	2710	2710	2710	0
45	20230712	184000	439349705	2710	2710	2710	2710	0
46	20230712	183900	439349705	2710	2710	2710	2710	0
47	20230712	183800	439349705	2710	2710	2710	2710	0
48	20230712	183700	439349705	2710	2710	2710	2710	0
49	20230712	183600	439349705	2710	2710	2710	2710	0
50	20230712	183500	439349705	2710	2710	2710	2710	0
51	20230712	183400	439349705	2710	2710	2710	2710	0
52	20230712	183300	439349705	2710	2710	2710	2710	0
53	20230712	183200	439349705	2710	2710	2710	2710	0
54	20230712	183100	439349705	2710	2710	2710	2710	0
55	20230712	183000	439349705	2710	2710	2710	2710	0
56	20230712	182900	439349705	2710	2710	2710	2710	0
57	20230712	182800	439349705	2710	2710	2710	2710	0
58	20230712	182700	439349705	2710	2710	2710	2710	0
59	20230712	182600	439349705	2710	2710	2710	2710	0
60	20230712	182500	439349705	2710	2710	2710	2710	0
61	20230712	182400	439349705	2710	2710	2710	2710	0
62	20230712	182300	439349705	2710	2710	2710	2710	4284
63	20230712	182200	439349705	2710	2710	2710	2710	0
64	20230712	182100	439349705	2710	2710	2710	2710	0
65	20230712	182000	439349705	2710	2710	2710	2710	0
66	20230712	181900	439349705	2710	2710	2710	2710	0
67	20230712	181800	439349705	2710	2710	2710	2710	0
68	20230712	181700	439349705	2710	2710	2710	2710	0
69	20230712	181600	439349705	2710	2710	2710	2710	0
70	20230712	181500	439349705	2710	2710	2710	2710	0
71	20230712	181400	439349705	2710	2710	2710	2710	0
72	20230712	181300	439349705	2710	2710	2710	2710	0
73	20230712	181200	439349705	2710	2710	2710	2710	0
74	20230712	181100	439349705	2710	2710	2710	2710	0
75	20230712	181000	439349705	2710	2710	2710	2710	0
76	20230712	180900	439349705	2710	2710	2710	2710	0
77	20230712	180800	439349705	2710	2710	2710	2710	0
78	20230712	180700	439349705	2710	2710	2710	2710	0
79	20230712	180600	439349705	2710	2710	2710	2710	0
80	20230712	180500	439349705	2710	2710	2710	2710	0
81	20230712	180400	439349705	2710	2710	2710	2710	0
82	20230712	180300	439349705	2710	2710	2710	2710	0
83	20230712	180200	439349705	2710	2710	2710	2710	0
84	20230712	180100	439349705	2710	2710	2710	2710	0
85	20230712	180000	439349705	2710	2710	2710	2710	0
86	20230712	175900	439349705	2710	2710	2710	2710	0
87	20230712	175800	439349705	2710	2710	2710	2710	0
88	20230712	175700	439349705	2710	2710	2710	2710	0
89	20230712	175600	439349705	2710	2710	2710	2710	0
90	20230712	175500	439349705	2710	2710	2710	2710	0
91	20230712	175400	439349705	2710	2710	2710	2710	0
92	20230712	175300	439349705	2710	2710	2710	2710	4284
93	20230712	175200	439349705	2710	2710	2710	2710	0
94	20230712	175100	439349705	2710	2710	2710	2710	0
95	20230712	175000	439349705	2710	2710	2710	2710	0
96	20230712	174900	439349705	2710	2710	2710	2710	0
97	20230712	174800	439349705	2710	2710	2710	2710	0
98	20230712	174700	439349705	2710	2710	2710	2710	0
99	20230712	174600	439349705	2710	2710	2710	2710	0
100	20230712	174500	439349705	2710	2710	2710	2710	0
101	20230712	174400	439349705	2710	2710	2710	2710	0
102	20230712	174300	439349705	2710	2710	2710	2710	0
103	20230712	174200	439349705	2710	2710	2710	2710	0
104	20230712	174100	439349705	2710	2710	2710	2710	0
105	20230712	174000	439349705	2710	2710	2710	2710	0
106	20230712	173900	439349705	2710	2710	2710	2710	0
107	20230712	173800	439349705	2710	2710	2710	2710	0
108	20230712	173700	439349705	2710	2710	2710	2710	0
109	20230712	173600	439349705	2710	2710	2710	2710	0
110	20230712	173500	439349705	2710	2710	2710	2710	0
111	20230712	173400	439349705	2710	2710	2710	2710	0
112	20230712	173300	439349705	2710	2710	2710	2710	0
113	20230712	173200	439349705	2710	2710	2710	2710	0
114	20230712	173100	439349705	2710	2710	2710	2710	0
115	20230712	173000	439349705	2710	2710	2710	2710	0
116	20230712	172900	439349705	2710	2710	2710	2710	0
117	20230712	172800	439349705	2710	2710	2710	2710	0
118	20230712	172700	439349705	2710	2710	2710	2710	0
119	20230712	172600	439349705	2710	2710	2710	2710	0
120	20230712	172500	439349705	2710	2710	2710	2710	0
121	20230712	172400	439349705	2710	2710	2710	2710	0
122	20230712	172300	439349705	2710	2710	2710	2710	4284
123	20230712	172200	439349705	2710	2710	2710	2710	0
124	20230712	172100	439349705	2710	2710	2710	2710	0
125	20230712	172000	439349705	2710	2710	2710	2710	0
126	20230712	171900	439349705	2710	2710	2710	2710	0
127	20230712	171800	439349705	2710	2710	2710	2710	0
128	20230712	171700	439349705	2710	2710	2710	2710	0
129	20230712	171600	439349705	2710	2710	2710	2710	0
130	20230712	171500	439349705	2710	2710	2710	2710	0
131	20230712	171400	439349705	2710	2710	2710	2710	0
132	20230712	171300	439349705	2710	2710	2710	2710	0
133	20230712	171200	439349705	2710	2710	2710	2710	0
134	20230712	171100	439349705	2710	2710	2710	2710	0
135	20230712	171000	439349705	2710	2710	2710	2710	0
136	20230712	170900	439349705	2710	2710	2710	2710	0
137	20230712	170800	439349705	2710	2710	2710	2710	0
138	20230712	170700	439349705	2710	2710	2710	2710	0
139	20230712	170600	439349705	2710	2710	2710	2710	0
140	20230712	170500	439349705	2710	2710	2710	2710	0
141	20230712	170400	439349705	2710	2710	2710	2710	0
142	20230712	170300	439349705	2710	2710	2710	2710	0
143	20230712	170200	439349705	2710	2710	2710	2710	0
144	20230712	170100	439349705	2710	2710	2710	2710	0
145	20230712	170000	439349705	2710	2710	2710	2710	0
146	20230712	165900	439349705	2710	2710	2710	2710	0
147	20230712	165800	439349705	2710	2710	2710	2710	0
148	20230712	165700	439349705	2710	2710	2710	2710	0
149	20230712	165600	439349705	2710	2710	2710	2710	0
150	20230712	165500	439349705	2710	2710	2710	2710	0
151	20230712	165400	439349705	2710	2710	2710	2710	0
152	20230712	165300	439349705	2710	2710	2710	2710	4284
153	20230712	165200	439349705	2710	2710	2710	2710	0
154	20230712	165100	439349705	2710	2710	2710	2710	0
155	20230712	165000	439349705	2710	2710	2710	2710	0
156	20230712	164900	439349705	2710	2710	2710	2710	0
157	20230712	164800	439349705	2710	2710	2710	2710	0
158	20230712	164700	439349705	2710	2710	2710	2710	0
159	20230712	164600	439349705	2710	2710	2710	2710	0
160	20230712	164500	439349705	2710	2710	2710	2710	0
161	20230712	164400	439349705	2710	2710	2710	2710	0
162	20230712	164300	439349705	2710	2710	2710	2710	0
163	20230712	164200	439349705	2710	2710	2710	2710	0
164	20230712	164100	439349705	2710	2710	2710	2710	0
165	20230712	164000	439349705	2710	2710	2710	2710	0
166	20230712	163900	439349705	2710	2710	2710	2710	0
167	20230712	163800	439349705	2710	2710	2710	2710	0
168	20230712	163700	439349705	2710	2710	2710	2710	0
169	20230712	163600	439349705	2710	2710	2710	2710	0
170	20230712	163500	439349705	2710	2710	2710	2710	0
171	20230712	163400	439349705	2710	2710	2710	2710	0
172	20230712	163300	439349705	2710	2710	2710	2710	0
173	20230712	163200	439349705	2710	2710	2710	2710	0
174	20230712	163100	439349705	2710	2710	2710	2710	0
175	20230712	163000	439349705	2710	2710	2710	2710	0
176	20230712	162900	439349705	2710	2710	2710	2710	0
177	20230712	162800	439349705	2710	2710	2710	2710	0
178	20230712	162700	439349705	2710	2710	2710	2710	0
179	20230712	162600	439349705	2710	2710	2710	2710	0
180	20230712	162500	439349705	2710	2710	2710	2710	0
181	20230712	162400	439349705	2710	2710	2710	2710	0
182	20230712	162300	439349705	2710	2710	2710	2710	4284
183	20230712	162200	439349705	2710	2710	2710	2710	0
184	20230712	162100	439349705	2710	2710	2710	2710	0
185	20230712	162000	439349705	2710	2710	2710	2710	0
186	20230712	161900	439349705	2710	2710	2710	2710	0
187	20230712	161800	439349705	2710	2710	2710	2710	0
188	20230712	161700	439349705	2710	2710	2710	2710	0
189	20230712	161600	439349705	2710	2710	2710	2710	0
190	20230712	161500	439349705	2710	2710	2710	2710	0
191	20230712	161400	439349705	2710	2710	2710	2710	0
192	20230712	161300	439349705	2710	2710	2710	2710	0
193	20230712	161200	439349705	2710	2710	2710	2710	0
194	20230712	161100	439349705	2710	2710	2710	2710	0
195	20230712	161000	439349705	2710	2710	2710	2710	0
196	20230712	160900	439349705	2710	2710	2710	2710	0
197	20230712	160800	439349705	2710	2710	2710	2710	0
198	20230712	160700	439349705	2710	2710	2710	2710	0
199	20230712	160600	439349705	2710	2710	2710	2710	0
200	20230712	160500	439349705	2710	2710	2710	2710	0
201	20230712	160400	439349705	2710	2710	2710	2710	0
202	20230712	160300	439349705	2710	2710	2710	2710	0
203	20230712	160200	439349705	2710	2710	2710	2710	0
204	20230712	160100	439349705	2710	2710	2710	2710	0
205	20230712	160000	439349705	2710	2710	2710	2710	0
206	20230712	155900	439349705	2710	2710	2710	2710	0
207	20230712	155800	439349705	2710	2710	2710	2710	0
208	20230712	155700	439349705	2710	2710	2710	2710	0
209	20230712	155600	439349705	2710	2710	2710	2710	0
210	20230712	155500	439349705	2710	2710	2710	2710	0
211	20230712	155400	439349705	2710	2710	2710	2710	0
212	20230712	155300	439349705	2710	2710	2710	2710	4284
213	20230712	155200	439349705	2710	2710	2710	2710	0
214	20230712	155100	439349705	2710	2710	2710	2710	0
215	20230712	155000	439349705	2710	2710	2710	2710	0
216	20230712	154900	439349705	2710	2710	2710	2710	0
217	20230712	154800	439349705	2710	2710	2710	2710	0
218	20230712	154700	439349705	2710	2710	2710	2710	0
219	20230712	154600	439349705	2710	2710	2710	2710	0
220	20230712	154500	439349705	2710	2710	2710	2710	0
221	20230712	154400	439349705	2710	2710	2710	2710	0
222	20230712	154300	439349705	2710	2710	2710	2710	0
223	20230712	154200	439349705	2710	2710	2710	2710	0
224	20230712	154100	439349705	2710	2710	2710	2710	0
225	20230712	154000	439349705	2710	2710	2710	2710	0
226	20230712	153900	439349705	2710	2710	2710	2710	0
227	20230712	153800	439349705	2710	2710	2710	2710	0
228	20230712	153700	439349705	2710	2710	2710	2710	0
229	20230712	153600	439349705	2710	2710	2710	2710	0
230	20230712	153500	439349705	2710	2710	2710	2710	0
231	20230712	153400	439349705	2710	2710	2710	2710	0
232	20230712	153300	439349705	2710	2710	2710	2710	0
233	20230712	153200	439349705	2710	2710	2710	2710	0
234	20230712	153100	439349705	2710	2710	2710	2710	0
235	20230712	153000	439349705	2710	2710	2710	2710	4284
236	20230712	152900	427740065	2715	2715	2715	2715	0
237	20230712	152800	427740065	2715	2715	2715	2715	0
238	20230712	152700	427740065	2715	2715	2715	2715	0
239	20230712	152600	427740065	2715	2715	2715	2715	0
240	20230712	152500	427740065	2715	2715	2715	2715	0
241	20230712	152400	427740065	2715	2715	2715	2715	0
242	20230712	152300	427740065	2715	2715	2715	2715	0
243	20230712	152200	427740065	2715	2715	2715	2715	0
244	20230712	152100	427740065	2715	2715	2715	2715	0
245	20230712	152000	427740065	2715	2715	2715	2715	0
246	20230712	151900	427740065	2715	2715	2715	2715	1023
247	20230712	151800	424962620	2715	2715	2715	2715	3
248	20230712	151700	424954475	2710	2710	2715	2705	6270
249	20230712	151600	407962790	2710	2715	2715	2705	2162
250	20230712	151500	402103740	2710	2710	2715	2710	1582
251	20230712	151400	397816490	2705	2715	2715	2705	734
252	20230712	151300	395830960	2705	2710	2715	2705	1180
253	20230712	151200	392633250	2710	2710	2710	2710	0
254	20230712	151100	392633250	2710	2710	2710	2710	0
255	20230712	151000	392633250	2710	2705	2710	2705	19
256	20230712	150900	392581775	2705	2705	2710	2705	367
257	20230712	150800	391589030	2710	2710	2710	2710	80
258	20230712	150700	391372230	2705	2705	2705	2705	54
259	20230712	150600	391226160	2710	2710	2710	2705	39
260	20230712	150500	391120555	2710	2710	2710	2710	5
261	20230712	150400	391107005	2715	2715	2715	2715	0
262	20230712	150300	391107005	2715	2710	2715	2705	1146
263	20230712	150200	388004575	2715	2710	2715	2710	979
264	20230712	150100	385351475	2705	2705	2705	2705	2
265	20230712	150000	385346065	2710	2700	2710	2700	399
266	20230712	145900	384266745	2705	2710	2710	2700	450
267	20230712	145800	383051285	2710	2705	2710	2705	507
268	20230712	145700	381679075	2710	2710	2710	2710	0
269	20230712	145600	381679075	2710	2710	2710	2710	0
270	20230712	145500	381679075	2710	2705	2710	2705	602
271	20230712	145400	380050605	2705	2705	2705	2705	1221
272	20230712	145300	376747800	2710	2710	2710	2705	272
273	20230712	145200	376010685	2710	2705	2710	2705	601
274	20230712	145100	374384975	2710	2705	2710	2705	2
275	20230712	145000	374379560	2705	2705	2705	2705	6094
276	20230712	144900	357895290	2705	2705	2705	2705	2000
277	20230712	144800	352485290	2710	2710	2710	2710	14
278	20230712	144700	352447350	2710	2710	2710	2710	1
279	20230712	144600	352444640	2710	2710	2710	2705	609
280	20230712	144500	350795575	2705	2710	2710	2705	7
281	20230712	144400	350776630	2710	2710	2710	2710	20
282	20230712	144300	350722430	2715	2715	2715	2715	0
283	20230712	144200	350722430	2715	2710	2715	2710	195
284	20230712	144100	350193970	2710	2710	2710	2710	11
285	20230712	144000	350164160	2715	2715	2715	2715	2
286	20230712	143900	350158730	2710	2710	2715	2710	2684
287	20230712	143800	342885080	2710	2715	2715	2710	4
288	20230712	143700	342874225	2715	2715	2715	2715	0
289	20230712	143600	342874225	2715	2715	2715	2715	6
290	20230712	143500	342857935	2715	2715	2715	2715	10
291	20230712	143400	342830785	2715	2715	2715	2715	0
292	20230712	143300	342830785	2715	2715	2715	2715	1
293	20230712	143200	342828070	2715	2715	2715	2715	0
294	20230712	143100	342828070	2715	2715	2715	2715	0
295	20230712	143000	342828070	2715	2715	2715	2715	0
296	20230712	142900	342828070	2715	2715	2715	2715	35
297	20230712	142800	342733045	2715	2715	2715	2715	33
298	20230712	142700	342643450	2715	2715	2715	2715	0
299	20230712	142600	342643450	2715	2715	2715	2715	0
300	20230712	142500	342643450	2715	2715	2715	2715	30
301	20230712	142400	342562000	2715	2715	2715	2715	0
302	20230712	142300	342562000	2715	2710	2715	2710	2501
303	20230712	142200	335784285	2715	2710	2715	2710	2703
304	20230712	142100	328459150	2715	2715	2715	2715	2325
305	20230712	142000	322146775	2715	2715	2715	2715	87
306	20230712	141900	321910570	2715	2715	2715	2715	39
307	20230712	141800	321804685	2715	2715	2715	2715	3
308	20230712	141700	321796540	2710	2710	2710	2710	1
309	20230712	141600	321793830	2710	2710	2710	2710	300
310	20230712	141500	320980830	2715	2715	2715	2715	0
311	20230712	141400	320980830	2715	2710	2715	2710	367
312	20230712	141300	319986255	2715	2715	2715	2715	103
313	20230712	141200	319706610	2715	2715	2715	2715	0
314	20230712	141100	319706610	2715	2715	2715	2715	0
315	20230712	141000	319706610	2715	2715	2715	2715	0
316	20230712	140900	319706610	2715	2715	2715	2715	0
317	20230712	140800	319706610	2715	2715	2715	2715	8
318	20230712	140700	319684890	2715	2710	2715	2710	1730
319	20230712	140600	314996440	2715	2715	2715	2715	0
320	20230712	140500	314996440	2715	2715	2715	2715	100
321	20230712	140400	314724940	2715	2715	2715	2715	0
322	20230712	140300	314724940	2715	2715	2715	2715	0
323	20230712	140200	314724940	2715	2715	2715	2715	0
324	20230712	140100	314724940	2715	2715	2715	2715	0
325	20230712	140000	314724940	2715	2710	2715	2710	1012
326	20230712	135900	311982415	2715	2715	2715	2715	969
327	20230712	135800	309351580	2720	2720	2720	2720	11
328	20230712	135700	309321660	2720	2720	2720	2715	11
329	20230712	135600	309291755	2720	2720	2720	2720	0
330	20230712	135500	309291755	2720	2720	2720	2720	100
331	20230712	135400	309019755	2720	2720	2720	2720	0
332	20230712	135300	309019755	2720	2720	2720	2720	2
333	20230712	135200	309014315	2720	2720	2720	2720	100
334	20230712	135100	308742315	2720	2720	2720	2720	0
335	20230712	135000	308742315	2720	2720	2720	2720	0
336	20230712	134900	308742315	2720	2720	2720	2720	0
337	20230712	134800	308742315	2720	2720	2720	2720	0
338	20230712	134700	308742315	2720	2720	2720	2720	0
339	20230712	134600	308742315	2720	2720	2720	2720	40
340	20230712	134500	308633515	2720	2720	2720	2720	83
341	20230712	134400	308407755	2720	2715	2720	2715	3
342	20230712	134300	308399600	2715	2715	2715	2715	1001
343	20230712	134200	305681885	2715	2715	2715	2715	500
344	20230712	134100	304324385	2720	2720	2720	2720	11
345	20230712	134000	304294465	2715	2715	2715	2715	1
346	20230712	133900	304291750	2715	2715	2715	2715	1679
347	20230712	133800	299733265	2715	2715	2715	2715	18
348	20230712	133700	299684395	2715	2715	2715	2715	0
349	20230712	133600	299684395	2715	2715	2715	2715	0
350	20230712	133500	299684395	2715	2710	2715	2710	101
351	20230712	133400	299410680	2715	2715	2715	2715	510
352	20230712	133300	298026030	2715	2715	2715	2715	37
353	20230712	133200	297925575	2715	2715	2715	2715	10
354	20230712	133100	297898425	2715	2715	2715	2715	162
355	20230712	133000	297458595	2715	2715	2715	2715	50
356	20230712	132900	297322845	2710	2710	2710	2710	200
357	20230712	132800	296780845	2715	2715	2715	2715	53
358	20230712	132700	296636950	2715	2715	2715	2715	0
359	20230712	132600	296636950	2715	2715	2715	2715	1
360	20230712	132500	296634235	2715	2715	2715	2715	944
361	20230712	132400	294071275	2715	2715	2715	2715	70
362	20230712	132300	293881225	2715	2715	2715	2715	1
363	20230712	132200	293878510	2705	2705	2705	2705	2
364	20230712	132100	293873100	2710	2710	2710	2710	163
365	20230712	132000	293431370	2715	2715	2715	2715	55
366	20230712	131900	293282045	2715	2715	2715	2715	1695
367	20230712	131800	288680120	2710	2710	2710	2710	0
368	20230712	131700	288680120	2710	2710	2710	2710	1414
369	20230712	131600	284848180	2710	2710	2710	2710	200
370	20230712	131500	284306180	2710	2710	2710	2710	0
371	20230712	131400	284306180	2710	2710	2710	2710	100
372	20230712	131300	284035180	2710	2710	2710	2710	51
373	20230712	131200	283896970	2705	2705	2705	2705	0
374	20230712	131100	283896970	2705	2705	2705	2705	0
375	20230712	131000	283896970	2705	2705	2705	2705	0
376	20230712	130900	283896970	2705	2705	2705	2705	3155
377	20230712	130800	275362695	2710	2710	2710	2710	0
378	20230712	130700	275362695	2710	2710	2710	2710	0
379	20230712	130600	275362695	2710	2710	2710	2710	201
380	20230712	130500	274817985	2710	2710	2710	2710	0
381	20230712	130400	274817985	2710	2710	2710	2705	1467
382	20230712	130300	270847200	2715	2710	2715	2710	50
383	20230712	130200	270711690	2705	2705	2705	2705	0
384	20230712	130100	270711690	2705	2705	2705	2705	0
385	20230712	130000	270711690	2705	2705	2705	2705	1
386	20230712	125900	270708985	2710	2710	2710	2710	35
387	20230712	125800	270614135	2710	2710	2710	2710	50
388	20230712	125700	270478635	2710	2710	2710	2710	0
389	20230712	125600	270478635	2710	2710	2710	2710	1
390	20230712	125500	270475925	2715	2715	2715	2715	0
391	20230712	125400	270475925	2715	2715	2715	2715	0
392	20230712	125300	270475925	2715	2715	2715	2715	0
393	20230712	125200	270475925	2715	2705	2715	2705	37
394	20230712	125100	270375780	2705	2705	2705	2705	0
395	20230712	125000	270375780	2705	2710	2710	2705	533
396	20230712	124900	268932815	2710	2710	2710	2710	0
397	20230712	124800	268932815	2710	2710	2710	2710	0
398	20230712	124700	268932815	2710	2710	2710	2710	455
399	20230712	124600	267699765	2715	2715	2715	2715	0
400	20230712	124500	267699765	2715	2715	2715	2715	0
401	20230712	124400	267699765	2715	2710	2715	2710	103
402	20230712	124300	267420620	2715	2715	2715	2715	0
403	20230712	124200	267420620	2715	2710	2715	2710	105
404	20230712	124100	267136020	2715	2715	2715	2715	0
405	20230712	124000	267136020	2715	2710	2715	2710	1364
406	20230712	123900	263439575	2710	2710	2710	2710	15
407	20230712	123800	263398925	2710	2710	2710	2710	217
408	20230712	123700	262810855	2710	2710	2710	2710	0
409	20230712	123600	262810855	2710	2705	2710	2705	202
410	20230712	123500	262264440	2710	2710	2710	2710	0
411	20230712	123400	262264440	2710	2705	2715	2705	471
412	20230712	123300	260990325	2710	2710	2715	2710	35
413	20230712	123200	260895440	2715	2715	2715	2715	0
414	20230712	123100	260895440	2715	2715	2715	2715	0
415	20230712	123000	260895440	2715	2710	2715	2710	5
416	20230712	122900	260881885	2710	2710	2710	2710	6
417	20230712	122800	260865625	2710	2710	2710	2710	0
418	20230712	122700	260865625	2710	2710	2710	2710	21
419	20230712	122600	260808715	2710	2715	2715	2710	905
420	20230712	122500	258355850	2715	2715	2715	2715	0
421	20230712	122400	258355850	2715	2710	2715	2710	502
422	20230712	122300	256995425	2710	2710	2710	2710	0
423	20230712	122200	256995425	2710	2710	2710	2710	172
424	20230712	122100	256529305	2715	2715	2715	2715	50
425	20230712	122000	256393555	2715	2710	2715	2710	2
426	20230712	121900	256388130	2710	2710	2710	2710	1
427	20230712	121800	256385420	2715	2715	2715	2715	0
428	20230712	121700	256385420	2715	2715	2715	2715	0
429	20230712	121600	256385420	2715	2715	2715	2715	0
430	20230712	121500	256385420	2715	2715	2715	2715	0
431	20230712	121400	256385420	2715	2715	2715	2715	0
432	20230712	121300	256385420	2715	2715	2715	2715	36
433	20230712	121200	256287680	2715	2715	2715	2715	0
434	20230712	121100	256287680	2715	2715	2715	2715	1
435	20230712	121000	256284965	2715	2715	2715	2715	0
436	20230712	120900	256284965	2715	2710	2715	2710	518
437	20230712	120800	254879105	2710	2710	2710	2710	200
438	20230712	120700	254337105	2715	2715	2715	2715	50
439	20230712	120600	254201355	2715	2715	2715	2715	0
440	20230712	120500	254201355	2715	2705	2715	2705	3
441	20230712	120400	254193230	2710	2710	2710	2710	40
442	20230712	120300	254084830	2710	2710	2710	2710	21
443	20230712	120200	254027920	2710	2710	2710	2710	20
444	20230712	120100	253973720	2705	2705	2705	2705	0
445	20230712	120000	253973720	2705	2705	2705	2705	1
446	20230712	115900	253971015	2720	2710	2720	2710	839
447	20230712	115800	251692645	2705	2710	2710	2705	247
448	20230712	115700	251023745	2705	2705	2705	2705	0
449	20230712	115600	251023745	2705	2705	2705	2705	0
450	20230712	115500	251023745	2705	2705	2705	2705	0
451	20230712	115400	251023745	2705	2705	2710	2705	170
452	20230712	115300	250563395	2705	2705	2705	2705	0
453	20230712	115200	250563395	2705	2710	2710	2705	51
454	20230712	115100	250425435	2710	2710	2710	2710	4
455	20230712	115000	250414595	2710	2710	2710	2710	0
456	20230712	114900	250414595	2710	2710	2710	2710	37
457	20230712	114800	250314325	2705	2705	2705	2705	0
458	20230712	114700	250314325	2705	2705	2705	2705	1246
459	20230712	114600	246943895	2705	2705	2705	2705	2200
460	20230712	114500	240992895	2710	2705	2710	2705	66
461	20230712	114400	240814315	2705	2705	2705	2705	0
462	20230712	114300	240814315	2705	2705	2705	2705	160
463	20230712	114200	240381515	2710	2710	2710	2710	321
464	20230712	114100	239511605	2710	2710	2710	2710	100
465	20230712	114000	239240605	2715	2710	2715	2710	297
466	20230712	113900	238435725	2710	2710	2710	2710	1
467	20230712	113800	238433015	2710	2710	2710	2710	20
468	20230712	113700	238378815	2710	2710	2710	2710	538
469	20230712	113600	236920835	2715	2710	2715	2705	977
470	20230712	113500	234277640	2710	2710	2715	2710	520
471	20230712	113400	232868420	2710	2710	2710	2710	0
472	20230712	113300	232868420	2710	2710	2710	2710	0
473	20230712	113200	232868420	2710	2710	2710	2710	52
474	20230712	113100	232727500	2715	2710	2715	2710	114
475	20230712	113000	232418440	2710	2710	2715	2710	38
476	20230712	112900	232315450	2710	2710	2710	2710	16
477	20230712	112800	232272090	2705	2710	2710	2705	7
478	20230712	112700	232253125	2710	2710	2710	2710	1188
479	20230712	112600	229033645	2715	2710	2715	2705	3164
480	20230712	112500	220470065	2715	2715	2715	2715	0
481	20230712	112400	220470065	2715	2715	2715	2715	548
482	20230712	112300	218982245	2715	2715	2715	2715	10
483	20230712	112200	218955095	2715	2715	2715	2715	0
484	20230712	112100	218955095	2715	2715	2715	2715	0
485	20230712	112000	218955095	2715	2710	2715	2710	116
486	20230712	111900	218640725	2710	2710	2710	2710	185
487	20230712	111800	218139375	2710	2710	2710	2710	16
488	20230712	111700	218096015	2705	2710	2710	2705	529
489	20230712	111600	216664925	2710	2710	2710	2710	252
490	20230712	111500	215982005	2710	2710	2710	2710	320
491	20230712	111400	215114805	2710	2710	2710	2710	6
492	20230712	111300	215098545	2710	2710	2710	2710	0
493	20230712	111200	215098545	2710	2710	2710	2710	0
494	20230712	111100	215098545	2710	2705	2710	2705	3
495	20230712	111000	215090420	2710	2710	2710	2710	0
496	20230712	110900	215090420	2710	2715	2715	2710	1584
497	20230712	110800	210797280	2720	2720	2720	2720	2
498	20230712	110700	210791840	2710	2710	2710	2710	132
499	20230712	110600	210434120	2715	2715	2715	2715	373
500	20230712	110500	209421425	2720	2720	2720	2720	1
501	20230712	110400	209418705	2715	2715	2715	2715	200
502	20230712	110300	208875705	2715	2715	2715	2715	505
503	20230712	110200	207504630	2720	2720	2720	2720	0
504	20230712	110100	207504630	2720	2720	2720	2720	100
505	20230712	110000	207232630	2720	2720	2720	2720	2
506	20230712	105900	207227190	2710	2710	2710	2710	3
507	20230712	105800	207219060	2715	2715	2715	2715	0
508	20230712	105700	207219060	2715	2715	2715	2715	1320
509	20230712	105600	203635260	2710	2710	2710	2710	361
510	20230712	105500	202656950	2710	2710	2710	2710	250
511	20230712	105400	201979450	2710	2710	2710	2710	0
512	20230712	105300	201979450	2710	2710	2710	2710	701
513	20230712	105200	200079740	2715	2715	2715	2715	100
514	20230712	105100	199808240	2715	2715	2715	2715	0
515	20230712	105000	199808240	2715	2715	2715	2715	10
516	20230712	104900	199781090	2710	2710	2710	2710	90
517	20230712	104800	199537190	2715	2715	2715	2715	0
518	20230712	104700	199537190	2715	2715	2715	2715	2
519	20230712	104600	199531760	2710	2710	2710	2710	513
520	20230712	104500	198141530	2710	2710	2710	2710	337
521	20230712	104400	197228260	2715	2720	2720	2715	54
522	20230712	104300	197081645	2715	2715	2715	2715	348
523	20230712	104200	196136825	2715	2720	2720	2715	55
524	20230712	104100	195987490	2715	2715	2715	2710	1266
525	20230712	104000	192553380	2720	2720	2720	2720	0
526	20230712	103900	192553380	2720	2720	2720	2720	0
527	20230712	103800	192553380	2720	2715	2720	2710	514
528	20230712	103700	191157910	2705	2715	2715	2705	561
529	20230712	103600	189638295	2715	2715	2715	2715	372
530	20230712	103500	188628315	2715	2705	2715	2700	1388
531	20230712	103400	184877105	2705	2705	2705	2705	926
532	20230712	103300	182372275	2715	2715	2715	2710	53
533	20230712	103200	182228625	2710	2710	2710	2710	10
534	20230712	103100	182201525	2705	2715	2715	2705	1799
535	20230712	103000	177333205	2715	2715	2715	2715	18
536	20230712	102900	177284335	2715	2715	2715	2715	100
537	20230712	102800	177012835	2720	2705	2720	2705	62
538	20230712	102700	176844570	2705	2710	2715	2705	1582
539	20230712	102600	172554940	2710	2710	2710	2710	2
540	20230712	102500	172549520	2705	2705	2710	2705	391
541	20230712	102400	171490000	2705	2705	2705	2705	250
542	20230712	102300	170813750	2705	2720	2720	2705	39
543	20230712	102200	170708180	2720	2705	2720	2705	1846
544	20230712	102100	165714485	2710	2720	2720	2710	3010
545	20230712	102000	157548320	2720	2720	2720	2720	0
546	20230712	101900	157548320	2720	2720	2720	2720	100
547	20230712	101800	157276320	2720	2720	2720	2720	226
548	20230712	101700	156661600	2720	2720	2720	2720	24
549	20230712	101600	156596320	2715	2715	2715	2715	40
550	20230712	101500	156487720	2715	2715	2715	2715	200
551	20230712	101400	155944720	2730	2720	2730	2720	864
552	20230712	101300	153590705	2720	2720	2720	2720	5
553	20230712	101200	153577105	2720	2720	2720	2720	1
554	20230712	101100	153574385	2715	2715	2715	2715	1
555	20230712	101000	153571670	2710	2720	2720	2710	1175
556	20230712	100900	150386895	2715	2715	2715	2715	77
557	20230712	100800	150177840	2715	2720	2720	2715	70
558	20230712	100700	149987690	2720	2720	2720	2720	0
559	20230712	100600	149987690	2720	2720	2720	2720	0
560	20230712	100500	149987690	2720	2720	2720	2720	0
561	20230712	100400	149987690	2720	2720	2720	2720	58
562	20230712	100300	149829930	2720	2720	2720	2720	0
563	20230712	100200	149829930	2720	2725	2725	2720	6
564	20230712	100100	149813605	2710	2720	2720	2710	1601
565	20230712	100000	145472360	2720	2720	2720	2720	247
566	20230712	095900	144800520	2720	2720	2720	2720	0
567	20230712	095800	144800520	2720	2720	2720	2720	230
568	20230712	095700	144174920	2720	2720	2720	2720	23
569	20230712	095600	144112360	2720	2715	2720	2715	2
570	20230712	095500	144106925	2710	2710	2710	2710	256
571	20230712	095400	143413165	2710	2710	2710	2710	680
572	20230712	095300	141570365	2710	2720	2720	2710	3258
573	20230712	095200	132736555	2725	2725	2725	2725	0
574	20230712	095100	132736555	2725	2725	2725	2725	1
575	20230712	095000	132733830	2725	2710	2725	2705	1004
576	20230712	094900	130017655	2725	2725	2725	2725	5
577	20230712	094800	130004030	2725	2725	2725	2725	1
578	20230712	094700	130001305	2725	2725	2725	2725	1
579	20230712	094600	129998580	2710	2710	2710	2710	26
580	20230712	094500	129928120	2705	2705	2705	2705	907
581	20230712	094400	127474685	2705	2705	2725	2705	13
582	20230712	094300	127439475	2705	2725	2725	2705	4535
583	20230712	094200	115136005	2725	2725	2725	2710	51
584	20230712	094100	114997465	2710	2710	2725	2705	3041
585	20230712	094000	106766465	2710	2725	2725	2705	4506
586	20230712	093900	94543415	2725	2725	2725	2720	305
587	20230712	093800	93713160	2720	2720	2720	2720	675
588	20230712	093700	91877160	2725	2725	2725	2725	1702
589	20230712	093600	87239210	2705	2725	2725	2705	4621
590	20230712	093500	74708175	2725	2745	2745	2720	2639
591	20230712	093400	67515665	2730	2740	2740	2730	262
592	20230712	093300	66800000	2745	2745	2745	2745	1
593	20230712	093200	66797255	2745	2745	2745	2745	0
594	20230712	093100	66797255	2745	2745	2745	2745	1
595	20230712	093000	66794510	2745	2745	2745	2745	1
596	20230712	092900	66791765	2730	2730	2730	2730	1033
597	20230712	092800	63971675	2745	2745	2745	2745	1
598	20230712	092700	63968930	2730	2730	2730	2730	1073
599	20230712	092600	61039640	2745	2735	2745	2730	501
600	20230712	092500	59671045	2745	2745	2745	2745	1
601	20230712	092400	59668300	2730	2740	2740	2730	566
602	20230712	092300	58120425	2735	2730	2735	2730	467
603	20230712	092200	56845430	2735	2740	2740	2735	1201
604	20230712	092100	53559335	2740	2740	2740	2740	14
605	20230712	092000	53520975	2760	2760	2760	2760	0
606	20230712	091900	53520975	2760	2760	2760	2760	1
607	20230712	091800	53518215	2740	2760	2760	2740	687
608	20230712	091700	51633550	2770	2770	2770	2765	273
609	20230712	091600	50878590	2775	2775	2775	2765	226
610	20230712	091500	50252000	2775	2775	2780	2745	1767
611	20230712	091400	45353105	2780	2770	2780	2770	2050
612	20230712	091300	39669650	2760	2765	2765	2760	103
613	20230712	091200	39385365	2770	2770	2780	2740	1071
614	20230712	091100	36417390	2770	2760	2770	2745	2610
615	20230712	091000	29198090	2760	2755	2760	2735	1003
616	20230712	090900	26449105	2760	2760	2760	2760	0
617	20230712	090800	26449105	2760	2760	2760	2760	0
618	20230712	090700	26449105	2760	2745	2760	2745	5
619	20230712	090600	26435320	2750	2755	2755	2750	889
620	20230712	090500	23988070	2765	2765	2765	2765	21
621	20230712	090400	23930005	2765	2755	2765	2750	586
622	20230712	090300	22317935	2755	2750	2755	2750	222
623	20230712	090200	21706335	2750	2750	2750	2735	20
624	20230712	090100	21651605	2730	2755	2755	2725	3177
625	20230712	090000	12941695	2760	2765	2765	2760	4593