KissMeData/320000/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	204200	913925360	3010	3010	3010	3010	5494
3	20230711	204100	913925360	3010	3010	3010	3010	0
4	20230711	204000	913925360	3010	3010	3010	3010	0
5	20230711	203900	913925360	3010	3010	3010	3010	0
6	20230711	203800	913925360	3010	3010	3010	3010	0
7	20230711	203700	913925360	3010	3010	3010	3010	0
8	20230711	203600	913925360	3010	3010	3010	3010	0
9	20230711	203500	913925360	3010	3010	3010	3010	0
10	20230711	203400	913925360	3010	3010	3010	3010	0
11	20230711	203300	913925360	3010	3010	3010	3010	0
12	20230711	203200	913925360	3010	3010	3010	3010	0
13	20230711	203100	913925360	3010	3010	3010	3010	0
14	20230711	203000	913925360	3010	3010	3010	3010	0
15	20230711	202900	913925360	3010	3010	3010	3010	0
16	20230711	202800	913925360	3010	3010	3010	3010	0
17	20230711	202700	913925360	3010	3010	3010	3010	0
18	20230711	202600	913925360	3010	3010	3010	3010	0
19	20230711	202500	913925360	3010	3010	3010	3010	0
20	20230711	202400	913925360	3010	3010	3010	3010	0
21	20230711	202300	913925360	3010	3010	3010	3010	0
22	20230711	202200	913925360	3010	3010	3010	3010	0
23	20230711	202100	913925360	3010	3010	3010	3010	0
24	20230711	202000	913925360	3010	3010	3010	3010	0
25	20230711	201900	913925360	3010	3010	3010	3010	0
26	20230711	201800	913925360	3010	3010	3010	3010	0
27	20230711	201700	913925360	3010	3010	3010	3010	0
28	20230711	201600	913925360	3010	3010	3010	3010	0
29	20230711	201500	913925360	3010	3010	3010	3010	0
30	20230711	201400	913925360	3010	3010	3010	3010	0
31	20230711	201300	913925360	3010	3010	3010	3010	0
32	20230711	201200	913925360	3010	3010	3010	3010	5494
33	20230711	201100	913925360	3010	3010	3010	3010	0
34	20230711	201000	913925360	3010	3010	3010	3010	0
35	20230711	200900	913925360	3010	3010	3010	3010	0
36	20230711	200800	913925360	3010	3010	3010	3010	0
37	20230711	200700	913925360	3010	3010	3010	3010	0
38	20230711	200600	913925360	3010	3010	3010	3010	0
39	20230711	200500	913925360	3010	3010	3010	3010	0
40	20230711	200400	913925360	3010	3010	3010	3010	0
41	20230711	200300	913925360	3010	3010	3010	3010	0
42	20230711	200200	913925360	3010	3010	3010	3010	0
43	20230711	200100	913925360	3010	3010	3010	3010	0
44	20230711	200000	913925360	3010	3010	3010	3010	0
45	20230711	195900	913925360	3010	3010	3010	3010	0
46	20230711	195800	913925360	3010	3010	3010	3010	0
47	20230711	195700	913925360	3010	3010	3010	3010	0
48	20230711	195600	913925360	3010	3010	3010	3010	0
49	20230711	195500	913925360	3010	3010	3010	3010	0
50	20230711	195400	913925360	3010	3010	3010	3010	0
51	20230711	195300	913925360	3010	3010	3010	3010	0
52	20230711	195200	913925360	3010	3010	3010	3010	0
53	20230711	195100	913925360	3010	3010	3010	3010	0
54	20230711	195000	913925360	3010	3010	3010	3010	0
55	20230711	194900	913925360	3010	3010	3010	3010	0
56	20230711	194800	913925360	3010	3010	3010	3010	0
57	20230711	194700	913925360	3010	3010	3010	3010	0
58	20230711	194600	913925360	3010	3010	3010	3010	0
59	20230711	194500	913925360	3010	3010	3010	3010	0
60	20230711	194400	913925360	3010	3010	3010	3010	0
61	20230711	194300	913925360	3010	3010	3010	3010	0
62	20230711	194200	913925360	3010	3010	3010	3010	5494
63	20230711	194100	913925360	3010	3010	3010	3010	0
64	20230711	194000	913925360	3010	3010	3010	3010	0
65	20230711	193900	913925360	3010	3010	3010	3010	0
66	20230711	193800	913925360	3010	3010	3010	3010	0
67	20230711	193700	913925360	3010	3010	3010	3010	0
68	20230711	193600	913925360	3010	3010	3010	3010	0
69	20230711	193500	913925360	3010	3010	3010	3010	0
70	20230711	193400	913925360	3010	3010	3010	3010	0
71	20230711	193300	913925360	3010	3010	3010	3010	0
72	20230711	193200	913925360	3010	3010	3010	3010	0
73	20230711	193100	913925360	3010	3010	3010	3010	0
74	20230711	193000	913925360	3010	3010	3010	3010	0
75	20230711	192900	913925360	3010	3010	3010	3010	0
76	20230711	192800	913925360	3010	3010	3010	3010	0
77	20230711	192700	913925360	3010	3010	3010	3010	0
78	20230711	192600	913925360	3010	3010	3010	3010	0
79	20230711	192500	913925360	3010	3010	3010	3010	0
80	20230711	192400	913925360	3010	3010	3010	3010	0
81	20230711	192300	913925360	3010	3010	3010	3010	0
82	20230711	192200	913925360	3010	3010	3010	3010	0
83	20230711	192100	913925360	3010	3010	3010	3010	0
84	20230711	192000	913925360	3010	3010	3010	3010	0
85	20230711	191900	913925360	3010	3010	3010	3010	0
86	20230711	191800	913925360	3010	3010	3010	3010	0
87	20230711	191700	913925360	3010	3010	3010	3010	0
88	20230711	191600	913925360	3010	3010	3010	3010	0
89	20230711	191500	913925360	3010	3010	3010	3010	0
90	20230711	191400	913925360	3010	3010	3010	3010	0
91	20230711	191300	913925360	3010	3010	3010	3010	0
92	20230711	191200	913925360	3010	3010	3010	3010	5494
93	20230711	191100	913925360	3010	3010	3010	3010	0
94	20230711	191000	913925360	3010	3010	3010	3010	0
95	20230711	190900	913925360	3010	3010	3010	3010	0
96	20230711	190800	913925360	3010	3010	3010	3010	0
97	20230711	190700	913925360	3010	3010	3010	3010	0
98	20230711	190600	913925360	3010	3010	3010	3010	0
99	20230711	190500	913925360	3010	3010	3010	3010	0
100	20230711	190400	913925360	3010	3010	3010	3010	0
101	20230711	190300	913925360	3010	3010	3010	3010	0
102	20230711	190200	913925360	3010	3010	3010	3010	0
103	20230711	190100	913925360	3010	3010	3010	3010	0
104	20230711	190000	913925360	3010	3010	3010	3010	0
105	20230711	185900	913925360	3010	3010	3010	3010	0
106	20230711	185800	913925360	3010	3010	3010	3010	0
107	20230711	185700	913925360	3010	3010	3010	3010	0
108	20230711	185600	913925360	3010	3010	3010	3010	0
109	20230711	185500	913925360	3010	3010	3010	3010	0
110	20230711	185400	913925360	3010	3010	3010	3010	0
111	20230711	185300	913925360	3010	3010	3010	3010	0
112	20230711	185200	913925360	3010	3010	3010	3010	0
113	20230711	185100	913925360	3010	3010	3010	3010	0
114	20230711	185000	913925360	3010	3010	3010	3010	0
115	20230711	184900	913925360	3010	3010	3010	3010	0
116	20230711	184800	913925360	3010	3010	3010	3010	0
117	20230711	184700	913925360	3010	3010	3010	3010	0
118	20230711	184600	913925360	3010	3010	3010	3010	0
119	20230711	184500	913925360	3010	3010	3010	3010	0
120	20230711	184400	913925360	3010	3010	3010	3010	0
121	20230711	184300	913925360	3010	3010	3010	3010	0
122	20230711	184200	913925360	3010	3010	3010	3010	5494
123	20230711	184100	913925360	3010	3010	3010	3010	0
124	20230711	184000	913925360	3010	3010	3010	3010	0
125	20230711	183900	913925360	3010	3010	3010	3010	0
126	20230711	183800	913925360	3010	3010	3010	3010	0
127	20230711	183700	913925360	3010	3010	3010	3010	0
128	20230711	183600	913925360	3010	3010	3010	3010	0
129	20230711	183500	913925360	3010	3010	3010	3010	0
130	20230711	183400	913925360	3010	3010	3010	3010	0
131	20230711	183300	913925360	3010	3010	3010	3010	0
132	20230711	183200	913925360	3010	3010	3010	3010	0
133	20230711	183100	913925360	3010	3010	3010	3010	0
134	20230711	183000	913925360	3010	3010	3010	3010	0
135	20230711	182900	913925360	3010	3010	3010	3010	0
136	20230711	182800	913925360	3010	3010	3010	3010	0
137	20230711	182700	913925360	3010	3010	3010	3010	0
138	20230711	182600	913925360	3010	3010	3010	3010	0
139	20230711	182500	913925360	3010	3010	3010	3010	0
140	20230711	182400	913925360	3010	3010	3010	3010	0
141	20230711	182300	913925360	3010	3010	3010	3010	0
142	20230711	182200	913925360	3010	3010	3010	3010	0
143	20230711	182100	913925360	3010	3010	3010	3010	0
144	20230711	182000	913925360	3010	3010	3010	3010	0
145	20230711	181900	913925360	3010	3010	3010	3010	0
146	20230711	181800	913925360	3010	3010	3010	3010	0
147	20230711	181700	913925360	3010	3010	3010	3010	0
148	20230711	181600	913925360	3010	3010	3010	3010	0
149	20230711	181500	913925360	3010	3010	3010	3010	0
150	20230711	181400	913925360	3010	3010	3010	3010	0
151	20230711	181300	913925360	3010	3010	3010	3010	0
152	20230711	181200	913925360	3010	3010	3010	3010	5494
153	20230711	181100	913925360	3010	3010	3010	3010	0
154	20230711	181000	913925360	3010	3010	3010	3010	0
155	20230711	180900	913925360	3010	3010	3010	3010	0
156	20230711	180800	913925360	3010	3010	3010	3010	0
157	20230711	180700	913925360	3010	3010	3010	3010	0
158	20230711	180600	913925360	3010	3010	3010	3010	0
159	20230711	180500	913925360	3010	3010	3010	3010	0
160	20230711	180400	913925360	3010	3010	3010	3010	0
161	20230711	180300	913925360	3010	3010	3010	3010	0
162	20230711	180200	913925360	3010	3010	3010	3010	0
163	20230711	180100	913925360	3010	3010	3010	3010	0
164	20230711	180000	913925360	3010	3010	3010	3010	0
165	20230711	175900	913925360	3010	3010	3010	3010	0
166	20230711	175800	913925360	3010	3010	3010	3010	0
167	20230711	175700	913925360	3010	3010	3010	3010	0
168	20230711	175600	913925360	3010	3010	3010	3010	0
169	20230711	175500	913925360	3010	3010	3010	3010	0
170	20230711	175400	913925360	3010	3010	3010	3010	0
171	20230711	175300	913925360	3010	3010	3010	3010	0
172	20230711	175200	913925360	3010	3010	3010	3010	0
173	20230711	175100	913925360	3010	3010	3010	3010	0
174	20230711	175000	913925360	3010	3010	3010	3010	0
175	20230711	174900	913925360	3010	3010	3010	3010	0
176	20230711	174800	913925360	3010	3010	3010	3010	0
177	20230711	174700	913925360	3010	3010	3010	3010	0
178	20230711	174600	913925360	3010	3010	3010	3010	0
179	20230711	174500	913925360	3010	3010	3010	3010	0
180	20230711	174400	913925360	3010	3010	3010	3010	0
181	20230711	174300	913925360	3010	3010	3010	3010	0
182	20230711	174200	913925360	3010	3010	3010	3010	5494
183	20230711	174100	913925360	3010	3010	3010	3010	0
184	20230711	174000	913925360	3010	3010	3010	3010	0
185	20230711	173900	913925360	3010	3010	3010	3010	0
186	20230711	173800	913925360	3010	3010	3010	3010	0
187	20230711	173700	913925360	3010	3010	3010	3010	0
188	20230711	173600	913925360	3010	3010	3010	3010	0
189	20230711	173500	913925360	3010	3010	3010	3010	0
190	20230711	173400	913925360	3010	3010	3010	3010	0
191	20230711	173300	913925360	3010	3010	3010	3010	0
192	20230711	173200	913925360	3010	3010	3010	3010	0
193	20230711	173100	913925360	3010	3010	3010	3010	0
194	20230711	173000	913925360	3010	3010	3010	3010	0
195	20230711	172900	913925360	3010	3010	3010	3010	0
196	20230711	172800	913925360	3010	3010	3010	3010	0
197	20230711	172700	913925360	3010	3010	3010	3010	0
198	20230711	172600	913925360	3010	3010	3010	3010	0
199	20230711	172500	913925360	3010	3010	3010	3010	0
200	20230711	172400	913925360	3010	3010	3010	3010	0
201	20230711	172300	913925360	3010	3010	3010	3010	0
202	20230711	172200	913925360	3010	3010	3010	3010	0
203	20230711	172100	913925360	3010	3010	3010	3010	0
204	20230711	172000	913925360	3010	3010	3010	3010	0
205	20230711	171900	913925360	3010	3010	3010	3010	0
206	20230711	171800	913925360	3010	3010	3010	3010	0
207	20230711	171700	913925360	3010	3010	3010	3010	0
208	20230711	171600	913925360	3010	3010	3010	3010	0
209	20230711	171500	913925360	3010	3010	3010	3010	0
210	20230711	171400	913925360	3010	3010	3010	3010	0
211	20230711	171300	913925360	3010	3010	3010	3010	0
212	20230711	171200	913925360	3010	3010	3010	3010	5494
213	20230711	171100	913925360	3010	3010	3010	3010	0
214	20230711	171000	913925360	3010	3010	3010	3010	0
215	20230711	170900	913925360	3010	3010	3010	3010	0
216	20230711	170800	913925360	3010	3010	3010	3010	0
217	20230711	170700	913925360	3010	3010	3010	3010	0
218	20230711	170600	913925360	3010	3010	3010	3010	0
219	20230711	170500	913925360	3010	3010	3010	3010	0
220	20230711	170400	913925360	3010	3010	3010	3010	0
221	20230711	170300	913925360	3010	3010	3010	3010	0
222	20230711	170200	913925360	3010	3010	3010	3010	0
223	20230711	170100	913925360	3010	3010	3010	3010	0
224	20230711	170000	913925360	3010	3010	3010	3010	0
225	20230711	165900	913925360	3010	3010	3010	3010	0
226	20230711	165800	913925360	3010	3010	3010	3010	0
227	20230711	165700	913925360	3010	3010	3010	3010	0
228	20230711	165600	913925360	3010	3010	3010	3010	0
229	20230711	165500	913925360	3010	3010	3010	3010	0
230	20230711	165400	913925360	3010	3010	3010	3010	0
231	20230711	165300	913925360	3010	3010	3010	3010	0
232	20230711	165200	913925360	3010	3010	3010	3010	0
233	20230711	165100	913925360	3010	3010	3010	3010	0
234	20230711	165000	913925360	3010	3010	3010	3010	0
235	20230711	164900	913925360	3010	3010	3010	3010	0
236	20230711	164800	913925360	3010	3010	3010	3010	0
237	20230711	164700	913925360	3010	3010	3010	3010	0
238	20230711	164600	913925360	3010	3010	3010	3010	0
239	20230711	164500	913925360	3010	3010	3010	3010	0
240	20230711	164400	913925360	3010	3010	3010	3010	0
241	20230711	164300	913925360	3010	3010	3010	3010	0
242	20230711	164200	913925360	3010	3010	3010	3010	5494
243	20230711	164100	913925360	3010	3010	3010	3010	0
244	20230711	164000	913925360	3010	3010	3010	3010	0
245	20230711	163900	913925360	3010	3010	3010	3010	0
246	20230711	163800	913925360	3010	3010	3010	3010	0
247	20230711	163700	913925360	3010	3010	3010	3010	0
248	20230711	163600	913925360	3010	3010	3010	3010	0
249	20230711	163500	913925360	3010	3010	3010	3010	0
250	20230711	163400	913925360	3010	3010	3010	3010	0
251	20230711	163300	913925360	3010	3010	3010	3010	0
252	20230711	163200	913925360	3010	3010	3010	3010	0
253	20230711	163100	913925360	3010	3010	3010	3010	0
254	20230711	163000	913925360	3010	3010	3010	3010	0
255	20230711	162900	913925360	3010	3010	3010	3010	0
256	20230711	162800	913925360	3010	3010	3010	3010	0
257	20230711	162700	913925360	3010	3010	3010	3010	0
258	20230711	162600	913925360	3010	3010	3010	3010	0
259	20230711	162500	913925360	3010	3010	3010	3010	0
260	20230711	162400	913925360	3010	3010	3010	3010	0
261	20230711	162300	913925360	3010	3010	3010	3010	0
262	20230711	162200	913925360	3010	3010	3010	3010	0
263	20230711	162100	913925360	3010	3010	3010	3010	0
264	20230711	162000	913925360	3010	3010	3010	3010	0
265	20230711	161900	913925360	3010	3010	3010	3010	0
266	20230711	161800	913925360	3010	3010	3010	3010	0
267	20230711	161700	913925360	3010	3010	3010	3010	0
268	20230711	161600	913925360	3010	3010	3010	3010	0
269	20230711	161500	913925360	3010	3010	3010	3010	0
270	20230711	161400	913925360	3010	3010	3010	3010	0
271	20230711	161300	913925360	3010	3010	3010	3010	0
272	20230711	161200	913925360	3010	3010	3010	3010	5494
273	20230711	161100	913925360	3010	3010	3010	3010	0
274	20230711	161000	913925360	3010	3010	3010	3010	0
275	20230711	160900	913925360	3010	3010	3010	3010	0
276	20230711	160800	913925360	3010	3010	3010	3010	0
277	20230711	160700	913925360	3010	3010	3010	3010	0
278	20230711	160600	913925360	3010	3010	3010	3010	0
279	20230711	160500	913925360	3010	3010	3010	3010	0
280	20230711	160400	913925360	3010	3010	3010	3010	0
281	20230711	160300	913925360	3010	3010	3010	3010	0
282	20230711	160200	913925360	3010	3010	3010	3010	0
283	20230711	160100	913925360	3010	3010	3010	3010	0
284	20230711	160000	913925360	3010	3010	3010	3010	0
285	20230711	155900	913925360	3010	3010	3010	3010	0
286	20230711	155800	913925360	3010	3010	3010	3010	0
287	20230711	155700	913925360	3010	3010	3010	3010	0
288	20230711	155600	913925360	3010	3010	3010	3010	0
289	20230711	155500	913925360	3010	3010	3010	3010	0
290	20230711	155400	913925360	3010	3010	3010	3010	0
291	20230711	155300	913925360	3010	3010	3010	3010	0
292	20230711	155200	913925360	3010	3010	3010	3010	0
293	20230711	155100	913925360	3010	3010	3010	3010	0
294	20230711	155000	913925360	3010	3010	3010	3010	0
295	20230711	154900	913925360	3010	3010	3010	3010	0
296	20230711	154800	913925360	3010	3010	3010	3010	0
297	20230711	154700	913925360	3010	3010	3010	3010	0
298	20230711	154600	913925360	3010	3010	3010	3010	0
299	20230711	154500	913925360	3010	3010	3010	3010	0
300	20230711	154400	913925360	3010	3010	3010	3010	0
301	20230711	154300	913925360	3010	3010	3010	3010	0
302	20230711	154200	913925360	3010	3010	3010	3010	5494
303	20230711	154100	913925360	3010	3010	3010	3010	0
304	20230711	154000	913925360	3010	3010	3010	3010	0
305	20230711	153900	913925360	3010	3010	3010	3010	0
306	20230711	153800	913925360	3010	3010	3010	3010	0
307	20230711	153700	913925360	3010	3010	3010	3010	0
308	20230711	153600	913925360	3010	3010	3010	3010	0
309	20230711	153500	913925360	3010	3010	3010	3010	0
310	20230711	153400	913925360	3010	3010	3010	3010	0
311	20230711	153300	913925360	3010	3010	3010	3010	0
312	20230711	153200	913925360	3010	3010	3010	3010	0
313	20230711	153100	913925360	3010	3010	3010	3010	0
314	20230711	153000	913925360	3010	3010	3010	3010	5494
315	20230711	152900	897388420	3010	3010	3010	3010	0
316	20230711	152800	897388420	3010	3010	3010	3010	0
317	20230711	152700	897388420	3010	3010	3010	3010	0
318	20230711	152600	897388420	3010	3010	3010	3010	0
319	20230711	152500	897388420	3010	3010	3010	3010	0
320	20230711	152400	897388420	3010	3010	3010	3010	0
321	20230711	152300	897388420	3010	3010	3010	3010	0
322	20230711	152200	897388420	3010	3010	3010	3010	0
323	20230711	152100	897388420	3010	3010	3010	3010	0
324	20230711	152000	897388420	3010	3010	3010	3010	0
325	20230711	151900	897388420	3010	3015	3015	3010	380
326	20230711	151800	896244500	3015	3010	3015	3010	3884
327	20230711	151700	884553540	3010	3010	3015	3010	54
328	20230711	151600	884390885	3010	3010	3015	3010	795
329	20230711	151500	881997655	3020	3015	3020	3010	1240
330	20230711	151400	878263950	3015	3015	3025	3015	6376
331	20230711	151300	859015055	3015	3010	3015	3010	1024
332	20230711	151200	855932700	3015	3015	3015	3015	98
333	20230711	151100	855637230	3015	3010	3015	3010	1240
334	20230711	151000	851900900	3010	3010	3010	3010	22
335	20230711	150900	851834680	3010	3005	3010	3005	25
336	20230711	150800	851759435	3010	3010	3010	3010	23
337	20230711	150700	851690205	3005	3010	3010	3005	1015
338	20230711	150600	848636055	3010	3010	3010	3010	1129
339	20230711	150500	845237765	3010	3010	3010	3010	123
340	20230711	150400	844867535	3005	3010	3015	3005	3192
341	20230711	150300	835260285	3005	3010	3010	3005	30
342	20230711	150200	835170020	3010	3005	3010	3005	1046
343	20230711	150100	832021675	3010	3010	3010	3010	127
344	20230711	150000	831639405	3005	3005	3005	3005	150
345	20230711	145900	831188655	3005	3000	3010	3000	6520
346	20230711	145800	811613940	3000	2995	3000	2995	701
347	20230711	145700	809513180	3000	2995	3000	2990	1061
348	20230711	145600	806335605	2995	2995	2995	2995	22
349	20230711	145500	806269715	2995	2995	2995	2995	24
350	20230711	145400	806197835	2990	2995	2995	2990	97
351	20230711	145300	805907690	2995	2995	2995	2990	47
352	20230711	145200	805766930	2990	2995	2995	2990	97
353	20230711	145100	805476785	2995	2995	2995	2995	142
354	20230711	145000	805051495	2995	2995	2995	2995	400
355	20230711	144900	803853495	3000	3000	3000	3000	23
356	20230711	144800	803784495	3000	2995	3000	2995	1223
357	20230711	144700	800121495	2995	2995	2995	2995	22
358	20230711	144600	800055605	2995	2995	3000	2995	233
359	20230711	144500	799357655	2995	2990	2995	2990	301
360	20230711	144400	798456165	3000	3000	3000	3000	508
361	20230711	144300	796932165	3000	3000	3000	3000	23
362	20230711	144200	796863165	2990	2990	3000	2990	24
363	20230711	144100	796791185	3000	3000	3000	3000	73
364	20230711	144000	796572185	3000	2995	3000	2995	87
365	20230711	143900	796311405	2995	2995	2995	2995	560
366	20230711	143800	794634205	2995	2995	2995	2995	23
367	20230711	143700	794565320	2995	2995	2995	2995	22
368	20230711	143600	794499430	2995	2995	2995	2995	31
369	20230711	143500	794406585	2995	2990	2995	2990	25
370	20230711	143400	794331715	2995	2995	2995	2995	23
371	20230711	143300	794262830	2995	2995	2995	2995	560
372	20230711	143200	792585630	2990	2995	3000	2990	1254
373	20230711	143100	788831115	2995	2990	2995	2990	24
374	20230711	143000	788759240	2995	2995	2995	2995	24
375	20230711	142900	788687360	2990	2995	2995	2990	24
376	20230711	142800	788615485	2995	2995	2995	2995	22
377	20230711	142700	788549595	2995	2990	2995	2990	98
378	20230711	142600	788256460	2995	2990	2995	2990	43
379	20230711	142500	788127775	2995	2990	2995	2990	24
380	20230711	142400	788055900	2990	2990	2995	2990	324
381	20230711	142300	787087025	2995	2995	2995	2985	1299
382	20230711	142200	783198570	2995	2995	2995	2995	23
383	20230711	142100	783129685	2995	2990	2995	2980	5004
384	20230711	142000	768207650	2990	2990	2995	2990	550
385	20230711	141900	766563035	2990	3000	3000	2990	24
386	20230711	141800	766491045	3000	2990	3000	2985	7487
387	20230711	141700	744084555	2990	2990	2990	2990	326
388	20230711	141600	743109815	2990	2985	2990	2985	24
389	20230711	141500	743038060	2990	2985	2990	2985	27
390	20230711	141400	742957350	2985	2985	2990	2985	31
391	20230711	141300	742864705	2990	2985	2990	2985	27
392	20230711	141200	742783995	2985	2985	2990	2985	1597
393	20230711	141100	738015260	2990	2990	2990	2985	993
394	20230711	141000	735051000	2995	2995	2995	2995	23
395	20230711	140900	734982115	2995	2995	3000	2995	225
396	20230711	140800	734308130	2995	2990	2995	2985	1639
397	20230711	140700	729412725	2990	2995	2995	2990	506
398	20230711	140600	727899660	3000	3000	3000	2995	283
399	20230711	140500	727051105	3000	3000	3005	3000	2515
400	20230711	140400	719503495	3000	3000	3000	3000	22
401	20230711	140300	719437495	3000	3000	3000	3000	23
402	20230711	140200	719368495	3000	3000	3000	3000	23
403	20230711	140100	719299495	3000	3000	3000	3000	23
404	20230711	140000	719230495	3000	2990	3000	2990	5243
405	20230711	135900	703540335	2990	2990	2990	2990	10
406	20230711	135800	703510435	2990	2990	2990	2990	1
407	20230711	135700	703507445	2975	2980	2980	2975	907
408	20230711	135600	700806855	2990	2985	2990	2985	2258
409	20230711	135500	694057710	2985	2980	2985	2980	1176
410	20230711	135400	690547480	2980	2980	2980	2980	1309
411	20230711	135300	686646660	2985	2985	2985	2985	0
412	20230711	135200	686646660	2985	2985	2985	2985	2060
413	20230711	135100	680497560	2985	2985	2985	2985	2
414	20230711	135000	680491590	2985	2985	2985	2985	1
415	20230711	134900	680488605	2985	2985	2985	2985	250
416	20230711	134800	679742355	2985	2985	2985	2985	60
417	20230711	134700	679563255	2990	2990	2990	2990	150
418	20230711	134600	679114755	2990	2990	2990	2990	0
419	20230711	134500	679114755	2990	2990	2990	2990	3746
420	20230711	134400	667914215	2990	2990	2990	2990	2931
421	20230711	134300	659150525	2990	2985	2990	2985	8
422	20230711	134200	659126635	2985	2985	2985	2985	3277
423	20230711	134100	649344790	2985	2985	2985	2985	20
424	20230711	134000	649285090	2975	2980	2980	2975	2515
425	20230711	133900	641792905	2975	2975	2975	2975	561
426	20230711	133800	640123930	2975	2975	2975	2975	0
427	20230711	133700	640123930	2975	2975	2975	2975	0
428	20230711	133600	640123930	2975	2975	2975	2975	0
429	20230711	133500	640123930	2975	2975	2975	2975	1637
430	20230711	133400	635253855	2970	2970	2970	2970	0
431	20230711	133300	635253855	2970	2970	2975	2970	2196
432	20230711	133200	628729150	2970	2970	2970	2970	0
433	20230711	133100	628729150	2970	2970	2970	2970	654
434	20230711	133000	626786770	2970	2970	2970	2970	1050
435	20230711	132900	623668270	2965	2965	2965	2965	300
436	20230711	132800	622778770	2965	2965	2965	2965	999
437	20230711	132700	619816735	2965	2970	2970	2965	2296
438	20230711	132600	613009075	2970	2975	2975	2970	6452
439	20230711	132500	593846195	2975	2975	2975	2975	12
440	20230711	132400	593810495	2970	2970	2970	2970	344
441	20230711	132300	592788815	2970	2970	2970	2970	0
442	20230711	132200	592788815	2970	2970	2970	2970	552
443	20230711	132100	591149375	2970	2970	2970	2970	0
444	20230711	132000	591149375	2970	2970	2970	2970	500
445	20230711	131900	589664375	2970	2970	2970	2970	215
446	20230711	131800	589025825	2975	2975	2975	2975	1
447	20230711	131700	589022850	2975	2975	2975	2975	0
448	20230711	131600	589022850	2975	2970	2975	2970	1440
449	20230711	131500	584744950	2975	2970	2975	2970	173
450	20230711	131400	584230640	2970	2975	2975	2970	1865
451	20230711	131300	578682545	2980	2980	2980	2975	141
452	20230711	131200	578262415	2975	2975	2980	2975	178
453	20230711	131100	577732015	2980	2980	2980	2980	0
454	20230711	131000	577732015	2980	2980	2980	2980	0
455	20230711	130900	577732015	2980	2980	2980	2980	1
456	20230711	130800	577729035	2980	2980	2980	2970	163
457	20230711	130700	577244795	2980	2980	2980	2980	1124
458	20230711	130600	573895275	2980	2980	2980	2980	0
459	20230711	130500	573895275	2980	2975	2980	2975	226
460	20230711	130400	573222570	2975	2975	2975	2975	200
461	20230711	130300	572627570	2975	2975	2975	2975	1000
462	20230711	130200	569652570	2970	2970	2970	2970	201
463	20230711	130100	569055600	2970	2975	2975	2970	26
464	20230711	130000	568978280	2975	2975	2975	2975	815
465	20230711	125900	566553655	2985	2985	2985	2985	0
466	20230711	125800	566553655	2985	2985	2985	2985	0
467	20230711	125700	566553655	2985	2980	2985	2980	3559
468	20230711	125600	555947830	2975	2975	2975	2975	600
469	20230711	125500	554162830	2975	2975	2975	2975	4123
470	20230711	125400	541896905	2970	2970	2970	2970	0
471	20230711	125300	541896905	2970	2970	2970	2970	0
472	20230711	125200	541896905	2970	2970	2970	2970	0
473	20230711	125100	541896905	2970	2970	2970	2970	32
474	20230711	125000	541801865	2975	2970	2975	2970	145
475	20230711	124900	541371190	2975	2975	2975	2975	4
476	20230711	124800	541359290	2975	2970	2975	2970	330
477	20230711	124700	540377690	2970	2970	2970	2970	100
478	20230711	124600	540080690	2970	2970	2970	2970	0
479	20230711	124500	540080690	2970	2975	2975	2970	1480
480	20230711	124400	535684715	2975	2975	2975	2975	1
481	20230711	124300	535681740	2975	2975	2975	2975	0
482	20230711	124200	535681740	2975	2975	2975	2975	0
483	20230711	124100	535681740	2975	2975	2975	2975	2
484	20230711	124000	535675790	2975	2975	2975	2975	1277
485	20230711	123900	531876715	2980	2980	2980	2980	10
486	20230711	123800	531846915	2980	2980	2980	2980	30
487	20230711	123700	531757515	2980	2980	2980	2980	0
488	20230711	123600	531757515	2980	2980	2980	2980	4
489	20230711	123500	531745595	2975	2975	2975	2975	50
490	20230711	123400	531596845	2975	2975	2975	2975	870
491	20230711	123300	529008595	2975	2975	2975	2975	0
492	20230711	123200	529008595	2975	2975	2975	2975	834
493	20230711	123100	526527445	2975	2970	2975	2970	300
494	20230711	123000	525635445	2970	2970	2975	2965	1272
495	20230711	122900	521859480	2975	2975	2975	2975	0
496	20230711	122800	521859480	2975	2975	2975	2975	1472
497	20230711	122700	517480280	2980	2980	2980	2980	1
498	20230711	122600	517477300	2975	2975	2975	2975	100
499	20230711	122500	517179800	2975	2975	2975	2975	702
500	20230711	122400	515091350	2975	2975	2975	2975	932
501	20230711	122300	512318650	2975	2975	2975	2975	296
502	20230711	122200	511438050	2975	2975	2975	2975	0
503	20230711	122100	511438050	2975	2975	2975	2975	20
504	20230711	122000	511378550	2975	2975	2975	2975	390
505	20230711	121900	510218300	2970	2970	2970	2970	2955
506	20230711	121800	501441950	2970	2970	2970	2970	181
507	20230711	121700	500904380	2970	2975	2975	2970	69
508	20230711	121600	500699445	2975	2975	2975	2975	3
509	20230711	121500	500690520	2975	2975	2975	2975	220
510	20230711	121400	500036020	2975	2975	2975	2975	277
511	20230711	121300	499211945	2975	2975	2975	2975	137
512	20230711	121200	498804370	2975	2975	2975	2975	0
513	20230711	121100	498804370	2975	2975	2975	2975	0
514	20230711	121000	498804370	2975	2975	2975	2975	1
515	20230711	120900	498801395	2975	2975	2975	2975	452
516	20230711	120800	497456695	2980	2980	2980	2980	0
517	20230711	120700	497456695	2980	2980	2980	2980	9
518	20230711	120600	497429875	2980	2985	2985	2980	614
519	20230711	120500	495599905	2985	2985	2985	2985	53
520	20230711	120400	495441700	2985	2985	2985	2985	60
521	20230711	120300	495262600	2980	2980	2980	2980	100
522	20230711	120200	494964600	2985	2980	2985	2980	88
523	20230711	120100	494702010	2980	2980	2980	2980	4
524	20230711	120000	494690090	2980	2980	2980	2980	0
525	20230711	115900	494690090	2980	2980	2980	2980	0
526	20230711	115800	494690090	2980	2980	2980	2980	874
527	20230711	115700	492085570	2985	2985	2985	2985	0
528	20230711	115600	492085570	2985	2985	2985	2985	134
529	20230711	115500	491685580	2990	2990	2990	2990	1
530	20230711	115400	491682590	2990	2995	2995	2990	104
531	20230711	115300	491371130	2995	2995	2995	2995	0
532	20230711	115200	491371130	2995	2995	2995	2995	20
533	20230711	115100	491311230	2995	2995	2995	2995	1705
534	20230711	115000	486204755	2985	2990	2995	2985	1124
535	20230711	114900	482843985	2990	2985	2990	2985	2074
536	20230711	114800	476653085	2985	2985	2985	2985	10
537	20230711	114700	476623235	2985	2985	2985	2985	1
538	20230711	114600	476620250	2980	2975	2980	2975	1732
539	20230711	114500	471464720	2975	2975	2975	2975	834
540	20230711	114400	468983570	2985	2985	2985	2985	0
541	20230711	114300	468983570	2985	2985	2985	2985	0
542	20230711	114200	468983570	2985	2985	2985	2985	0
543	20230711	114100	468983570	2985	2985	2985	2985	40
544	20230711	114000	468864170	2970	2970	2970	2970	0
545	20230711	113900	468864170	2970	2980	2980	2970	1001
546	20230711	113800	465884230	2985	2985	2985	2985	0
547	20230711	113700	465884230	2985	2985	2985	2985	100
548	20230711	113600	465585730	2980	2985	2985	2980	600
549	20230711	113500	463794775	2985	2985	2985	2985	95
550	20230711	113400	463511200	2985	2985	2985	2985	50
551	20230711	113300	463361950	2985	2985	2985	2985	26
552	20230711	113200	463284340	2975	2975	2975	2975	0
553	20230711	113100	463284340	2975	2980	2980	2975	150
554	20230711	113000	462837725	2980	2980	2980	2980	1130
555	20230711	112900	459470325	2980	2980	2980	2980	492
556	20230711	112800	458004165	2980	2980	2980	2980	50
557	20230711	112700	457855165	2980	2970	2980	2970	447
558	20230711	112600	456523285	2970	2970	2970	2970	249
559	20230711	112500	455783755	2980	2980	2980	2980	8
560	20230711	112400	455759915	2980	2980	2980	2980	1
561	20230711	112300	455756935	2980	2980	2980	2980	741
562	20230711	112200	453548755	2975	2965	2975	2965	1589
563	20230711	112100	448822665	2965	2975	2980	2965	6350
564	20230711	112000	429960240	2975	2985	2985	2975	796
565	20230711	111900	427587935	2980	2980	2980	2980	0
566	20230711	111800	427587935	2980	2985	2985	2980	1444
567	20230711	111700	423277600	2980	2975	2980	2975	6193
568	20230711	111600	404822465	2980	2980	2980	2980	2
569	20230711	111500	404816505	2970	2970	2970	2970	0
570	20230711	111400	404816505	2970	2970	2970	2970	0
571	20230711	111300	404816505	2970	2975	2975	2970	803
572	20230711	111200	402430155	2975	2975	2975	2975	176
573	20230711	111100	401906555	2975	2975	2980	2975	96
574	20230711	111000	401620905	2975	2975	2975	2975	82
575	20230711	110900	401376955	2975	2975	2975	2975	1289
576	20230711	110800	397542180	2975	2975	2975	2975	1418
577	20230711	110700	393323630	2980	2980	2980	2980	1062
578	20230711	110600	390158870	2980	2980	2980	2980	0
579	20230711	110500	390158870	2980	2980	2980	2980	26
580	20230711	110400	390081390	2980	2975	2980	2975	207
581	20230711	110300	389465560	2975	2975	2975	2975	14
582	20230711	110200	389423910	2975	2975	2975	2975	50
583	20230711	110100	389275160	2975	2965	2975	2965	996
584	20230711	110000	386312720	2965	2965	2965	2965	616
585	20230711	105900	384486280	2965	2970	2970	2965	804
586	20230711	105800	382102000	2970	2970	2970	2970	146
587	20230711	105700	381668380	2970	2970	2970	2970	330
588	20230711	105600	380688280	2970	2970	2970	2970	0
589	20230711	105500	380688280	2970	2970	2970	2970	403
590	20230711	105400	379491370	2970	2970	2970	2970	0
591	20230711	105300	379491370	2970	2970	2970	2970	0
592	20230711	105200	379491370	2970	2975	2975	2970	157
593	20230711	105100	379024580	2975	2975	2975	2975	5390
594	20230711	105000	362989330	2975	2975	2975	2975	112
595	20230711	104900	362656130	2975	2975	2975	2975	0
596	20230711	104800	362656130	2975	2975	2975	2975	580
597	20230711	104700	360930630	2975	2975	2975	2975	1
598	20230711	104600	360927655	2960	2960	2960	2960	0
599	20230711	104500	360927655	2960	2970	2970	2960	645
600	20230711	104400	359012455	2960	2970	2970	2960	2526
601	20230711	104300	351528860	2970	2970	2970	2970	0
602	20230711	104200	351528860	2970	2970	2970	2970	1322
603	20230711	104100	347602520	2970	2970	2970	2970	170
604	20230711	104000	347097620	2965	2965	2965	2965	50
605	20230711	103900	346949370	2965	2965	2970	2965	640
606	20230711	103800	345051765	2970	2965	2970	2965	501
607	20230711	103700	343566295	2965	2965	2965	2965	1
608	20230711	103600	343563330	2965	2965	2965	2965	0
609	20230711	103500	343563330	2965	2965	2965	2965	1006
610	20230711	103400	340580540	2965	2965	2965	2965	301
611	20230711	103300	339688075	2975	2975	2975	2975	0
612	20230711	103200	339688075	2975	2975	2975	2975	1
613	20230711	103100	339685100	2960	2975	2975	2960	3100
614	20230711	103000	330486480	2975	2975	2975	2975	53
615	20230711	102900	330328805	2975	2975	2975	2975	16
616	20230711	102800	330281205	2975	2975	2975	2975	78
617	20230711	102700	330049155	2975	2980	2980	2975	250
618	20230711	102600	329305255	2975	2975	2975	2975	0
619	20230711	102500	329305255	2975	2975	2975	2975	516
620	20230711	102400	327770155	2980	2970	2980	2965	9119
621	20230711	102300	300655190	2970	2970	2970	2970	0
622	20230711	102200	300655190	2970	2975	2975	2970	2078
623	20230711	102100	294482965	2980	2975	2980	2975	285
624	20230711	102000	293635085	2980	2980	2980	2980	9
625	20230711	101900	293608265	2980	2980	2980	2980	1601
626	20230711	101800	288837285	2980	2985	2985	2980	881
627	20230711	101700	286211390	2985	2985	2985	2985	1
628	20230711	101600	286208405	2985	2990	2990	2985	1573
629	20230711	101500	281507440	2990	2990	2990	2990	2
630	20230711	101400	281501460	2995	2995	2995	2995	7
631	20230711	101300	281480495	2995	2990	2995	2990	387
632	20230711	101200	280322815	2990	2995	2995	2990	302
633	20230711	101100	279418330	3000	2995	3000	2995	66
634	20230711	101000	279220485	2995	2995	2995	2995	306
635	20230711	100900	278304015	2995	2995	2995	2995	0
636	20230711	100800	278304015	2995	2995	2995	2995	0
637	20230711	100700	278304015	2995	2990	2995	2990	6303
638	20230711	100600	259442400	2990	2990	2995	2990	1056
639	20230711	100500	256280335	2995	2995	2995	2995	0
640	20230711	100400	256280335	2995	2995	2995	2995	619
641	20230711	100300	254426430	2995	2990	2995	2990	636
642	20230711	100200	252524740	2990	2985	2990	2985	1238
643	20230711	100100	248824200	2985	2980	2985	2975	648
644	20230711	100000	246891180	2985	2980	2985	2975	694
645	20230711	095900	244822505	2985	2990	2990	2985	1299
646	20230711	095800	240944940	2990	2990	2990	2990	1021
647	20230711	095700	237892150	2990	2995	3000	2990	404
648	20230711	095600	236682170	2995	2995	2995	2995	0
649	20230711	095500	236682170	2995	2990	2995	2990	58
650	20230711	095400	236508610	2990	2990	2990	2990	1
651	20230711	095300	236505620	2995	2995	2995	2995	140
652	20230711	095200	236086320	3000	2995	3000	2995	113
653	20230711	095100	235747370	2995	3000	3000	2995	601
654	20230711	095000	233944470	3005	3005	3005	3005	2686
655	20230711	094900	225873040	3005	3005	3010	3005	1685
656	20230711	094800	220808375	3005	3005	3005	3005	342
657	20230711	094700	219780665	3015	3015	3015	3015	0
658	20230711	094600	219780665	3015	3015	3015	3015	0
659	20230711	094500	219780665	3015	3015	3015	3015	247
660	20230711	094400	219035960	3015	3015	3015	3010	741
661	20230711	094300	216802095	3015	3005	3015	3005	5831
662	20230711	094200	199248785	3005	3010	3010	3005	940
663	20230711	094100	196421085	3005	3005	3010	3005	3196
664	20230711	094000	186817060	3000	3000	3000	3000	20
665	20230711	093900	186757060	3000	3000	3000	3000	0
666	20230711	093800	186757060	3000	3000	3000	3000	585
667	20230711	093700	185002060	3005	3000	3005	3000	160
668	20230711	093600	184521520	3000	3000	3010	3000	2115
669	20230711	093500	178166675	3005	3000	3005	3000	1718
670	20230711	093400	173012595	3005	2995	3005	2995	6087
671	20230711	093300	154741530	2995	2995	2995	2995	436
672	20230711	093200	153435710	2995	3000	3000	2990	530
673	20230711	093100	151848435	2995	2995	2995	2995	1
674	20230711	093000	151845440	2995	3000	3000	2995	1010
675	20230711	092900	148820440	2985	2985	2985	2985	0
676	20230711	092800	148820440	2985	2985	2985	2985	500
677	20230711	092700	147327940	2985	2985	3000	2975	3080
678	20230711	092600	138120355	2990	3000	3000	2990	1713
679	20230711	092500	132991390	3005	2995	3005	2995	902
680	20230711	092400	130289880	3005	2995	3005	2995	2595
681	20230711	092300	122509145	2995	2995	2995	2995	601
682	20230711	092200	120709150	2995	2995	2995	2995	4
683	20230711	092100	120697170	2995	2990	2995	2990	513
684	20230711	092000	119160740	3000	3000	3000	3000	1
685	20230711	091900	119157740	3000	3005	3005	3000	35
686	20230711	091800	119052725	3005	2975	3005	2970	3554
687	20230711	091700	108417805	2970	2985	2985	2970	947
688	20230711	091600	105592565	2985	2985	2985	2985	601
689	20230711	091500	103798580	2985	2995	2995	2985	93
690	20230711	091400	103520510	2995	2990	2995	2990	1135
691	20230711	091300	100126335	2990	2995	3000	2990	1301
692	20230711	091200	96227385	3000	2990	3000	2990	172
693	20230711	091100	95711575	2995	2975	2995	2975	3215
694	20230711	091000	86112465	2965	2970	2975	2960	2688
695	20230711	090900	78133030	2965	2960	2965	2960	1710
696	20230711	090800	73070680	2960	2980	2980	2960	2208
697	20230711	090700	66534980	2975	2965	2975	2960	4812
698	20230711	090600	52287500	2960	2980	2980	2960	2111
699	20230711	090500	46007080	2980	2980	2980	2980	21
700	20230711	090400	45944500	2980	2990	2990	2980	51
701	20230711	090300	45792020	2980	2980	2980	2980	220
702	20230711	090200	45136420	2980	3000	3000	2980	2136
703	20230711	090100	38764425	3005	2980	3005	2980	4128
704	20230711	090000	26413655	2960	2945	2980	2945	8952