KissMeData/050860/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192000	580543245	2980	2980	2980	2980	1862
3	20230704	191900	580543245	2980	2980	2980	2980	0
4	20230704	191800	580543245	2980	2980	2980	2980	0
5	20230704	191700	580543245	2980	2980	2980	2980	0
6	20230704	191600	580543245	2980	2980	2980	2980	0
7	20230704	191500	580543245	2980	2980	2980	2980	0
8	20230704	191400	580543245	2980	2980	2980	2980	0
9	20230704	191300	580543245	2980	2980	2980	2980	0
10	20230704	191200	580543245	2980	2980	2980	2980	0
11	20230704	191100	580543245	2980	2980	2980	2980	0
12	20230704	191000	580543245	2980	2980	2980	2980	0
13	20230704	190900	580543245	2980	2980	2980	2980	0
14	20230704	190800	580543245	2980	2980	2980	2980	0
15	20230704	190700	580543245	2980	2980	2980	2980	0
16	20230704	190600	580543245	2980	2980	2980	2980	0
17	20230704	190500	580543245	2980	2980	2980	2980	0
18	20230704	190400	580543245	2980	2980	2980	2980	0
19	20230704	190300	580543245	2980	2980	2980	2980	0
20	20230704	190200	580543245	2980	2980	2980	2980	0
21	20230704	190100	580543245	2980	2980	2980	2980	0
22	20230704	190000	580543245	2980	2980	2980	2980	0
23	20230704	185900	580543245	2980	2980	2980	2980	0
24	20230704	185800	580543245	2980	2980	2980	2980	0
25	20230704	185700	580543245	2980	2980	2980	2980	0
26	20230704	185600	580543245	2980	2980	2980	2980	0
27	20230704	185500	580543245	2980	2980	2980	2980	0
28	20230704	185400	580543245	2980	2980	2980	2980	0
29	20230704	185300	580543245	2980	2980	2980	2980	0
30	20230704	185200	580543245	2980	2980	2980	2980	0
31	20230704	185100	580543245	2980	2980	2980	2980	0
32	20230704	185000	580543245	2980	2980	2980	2980	1862
33	20230704	184900	580543245	2980	2980	2980	2980	0
34	20230704	184800	580543245	2980	2980	2980	2980	0
35	20230704	184700	580543245	2980	2980	2980	2980	0
36	20230704	184600	580543245	2980	2980	2980	2980	0
37	20230704	184500	580543245	2980	2980	2980	2980	0
38	20230704	184400	580543245	2980	2980	2980	2980	0
39	20230704	184300	580543245	2980	2980	2980	2980	0
40	20230704	184200	580543245	2980	2980	2980	2980	0
41	20230704	184100	580543245	2980	2980	2980	2980	0
42	20230704	184000	580543245	2980	2980	2980	2980	0
43	20230704	183900	580543245	2980	2980	2980	2980	0
44	20230704	183800	580543245	2980	2980	2980	2980	0
45	20230704	183700	580543245	2980	2980	2980	2980	0
46	20230704	183600	580543245	2980	2980	2980	2980	0
47	20230704	183500	580543245	2980	2980	2980	2980	0
48	20230704	183400	580543245	2980	2980	2980	2980	0
49	20230704	183300	580543245	2980	2980	2980	2980	0
50	20230704	183200	580543245	2980	2980	2980	2980	0
51	20230704	183100	580543245	2980	2980	2980	2980	0
52	20230704	183000	580543245	2980	2980	2980	2980	0
53	20230704	182900	580543245	2980	2980	2980	2980	0
54	20230704	182800	580543245	2980	2980	2980	2980	0
55	20230704	182700	580543245	2980	2980	2980	2980	0
56	20230704	182600	580543245	2980	2980	2980	2980	0
57	20230704	182500	580543245	2980	2980	2980	2980	0
58	20230704	182400	580543245	2980	2980	2980	2980	0
59	20230704	182300	580543245	2980	2980	2980	2980	0
60	20230704	182200	580543245	2980	2980	2980	2980	0
61	20230704	182100	580543245	2980	2980	2980	2980	0
62	20230704	182000	580543245	2980	2980	2980	2980	1862
63	20230704	181900	580543245	2980	2980	2980	2980	0
64	20230704	181800	580543245	2980	2980	2980	2980	0
65	20230704	181700	580543245	2980	2980	2980	2980	0
66	20230704	181600	580543245	2980	2980	2980	2980	0
67	20230704	181500	580543245	2980	2980	2980	2980	0
68	20230704	181400	580543245	2980	2980	2980	2980	0
69	20230704	181300	580543245	2980	2980	2980	2980	0
70	20230704	181200	580543245	2980	2980	2980	2980	0
71	20230704	181100	580543245	2980	2980	2980	2980	0
72	20230704	181000	580543245	2980	2980	2980	2980	0
73	20230704	180900	580543245	2980	2980	2980	2980	0
74	20230704	180800	580543245	2980	2980	2980	2980	0
75	20230704	180700	580543245	2980	2980	2980	2980	0
76	20230704	180600	580543245	2980	2980	2980	2980	0
77	20230704	180500	580543245	2980	2980	2980	2980	0
78	20230704	180400	580543245	2980	2980	2980	2980	0
79	20230704	180300	580543245	2980	2980	2980	2980	0
80	20230704	180200	580543245	2980	2980	2980	2980	0
81	20230704	180100	580543245	2980	2980	2980	2980	0
82	20230704	180000	580543245	2980	2980	2980	2980	0
83	20230704	175900	580543245	2980	2980	2980	2980	0
84	20230704	175800	580543245	2980	2980	2980	2980	0
85	20230704	175700	580543245	2980	2980	2980	2980	0
86	20230704	175600	580543245	2980	2980	2980	2980	0
87	20230704	175500	580543245	2980	2980	2980	2980	0
88	20230704	175400	580543245	2980	2980	2980	2980	0
89	20230704	175300	580543245	2980	2980	2980	2980	0
90	20230704	175200	580543245	2980	2980	2980	2980	0
91	20230704	175100	580543245	2980	2980	2980	2980	0
92	20230704	175000	580543245	2980	2980	2980	2980	1862
93	20230704	174900	580543245	2980	2980	2980	2980	0
94	20230704	174800	580543245	2980	2980	2980	2980	0
95	20230704	174700	580543245	2980	2980	2980	2980	0
96	20230704	174600	580543245	2980	2980	2980	2980	0
97	20230704	174500	580543245	2980	2980	2980	2980	0
98	20230704	174400	580543245	2980	2980	2980	2980	0
99	20230704	174300	580543245	2980	2980	2980	2980	0
100	20230704	174200	580543245	2980	2980	2980	2980	0
101	20230704	174100	580543245	2980	2980	2980	2980	0
102	20230704	174000	580543245	2980	2980	2980	2980	0
103	20230704	173900	580543245	2980	2980	2980	2980	0
104	20230704	173800	580543245	2980	2980	2980	2980	0
105	20230704	173700	580543245	2980	2980	2980	2980	0
106	20230704	173600	580543245	2980	2980	2980	2980	0
107	20230704	173500	580543245	2980	2980	2980	2980	0
108	20230704	173400	580543245	2980	2980	2980	2980	0
109	20230704	173300	580543245	2980	2980	2980	2980	0
110	20230704	173200	580543245	2980	2980	2980	2980	0
111	20230704	173100	580543245	2980	2980	2980	2980	0
112	20230704	173000	580543245	2980	2980	2980	2980	0
113	20230704	172900	580543245	2980	2980	2980	2980	0
114	20230704	172800	580543245	2980	2980	2980	2980	0
115	20230704	172700	580543245	2980	2980	2980	2980	0
116	20230704	172600	580543245	2980	2980	2980	2980	0
117	20230704	172500	580543245	2980	2980	2980	2980	0
118	20230704	172400	580543245	2980	2980	2980	2980	0
119	20230704	172300	580543245	2980	2980	2980	2980	0
120	20230704	172200	580543245	2980	2980	2980	2980	0
121	20230704	172100	580543245	2980	2980	2980	2980	0
122	20230704	172000	580543245	2980	2980	2980	2980	1862
123	20230704	171900	580543245	2980	2980	2980	2980	0
124	20230704	171800	580543245	2980	2980	2980	2980	0
125	20230704	171700	580543245	2980	2980	2980	2980	0
126	20230704	171600	580543245	2980	2980	2980	2980	0
127	20230704	171500	580543245	2980	2980	2980	2980	0
128	20230704	171400	580543245	2980	2980	2980	2980	0
129	20230704	171300	580543245	2980	2980	2980	2980	0
130	20230704	171200	580543245	2980	2980	2980	2980	0
131	20230704	171100	580543245	2980	2980	2980	2980	0
132	20230704	171000	580543245	2980	2980	2980	2980	0
133	20230704	170900	580543245	2980	2980	2980	2980	0
134	20230704	170800	580543245	2980	2980	2980	2980	0
135	20230704	170700	580543245	2980	2980	2980	2980	0
136	20230704	170600	580543245	2980	2980	2980	2980	0
137	20230704	170500	580543245	2980	2980	2980	2980	0
138	20230704	170400	580543245	2980	2980	2980	2980	0
139	20230704	170300	580543245	2980	2980	2980	2980	0
140	20230704	170200	580543245	2980	2980	2980	2980	0
141	20230704	170100	580543245	2980	2980	2980	2980	0
142	20230704	170000	580543245	2980	2980	2980	2980	0
143	20230704	165900	580543245	2980	2980	2980	2980	0
144	20230704	165800	580543245	2980	2980	2980	2980	0
145	20230704	165700	580543245	2980	2980	2980	2980	0
146	20230704	165600	580543245	2980	2980	2980	2980	0
147	20230704	165500	580543245	2980	2980	2980	2980	0
148	20230704	165400	580543245	2980	2980	2980	2980	0
149	20230704	165300	580543245	2980	2980	2980	2980	0
150	20230704	165200	580543245	2980	2980	2980	2980	0
151	20230704	165100	580543245	2980	2980	2980	2980	0
152	20230704	165000	580543245	2980	2980	2980	2980	1862
153	20230704	164900	580543245	2980	2980	2980	2980	0
154	20230704	164800	580543245	2980	2980	2980	2980	0
155	20230704	164700	580543245	2980	2980	2980	2980	0
156	20230704	164600	580543245	2980	2980	2980	2980	0
157	20230704	164500	580543245	2980	2980	2980	2980	0
158	20230704	164400	580543245	2980	2980	2980	2980	0
159	20230704	164300	580543245	2980	2980	2980	2980	0
160	20230704	164200	580543245	2980	2980	2980	2980	0
161	20230704	164100	580543245	2980	2980	2980	2980	0
162	20230704	164000	580543245	2980	2980	2980	2980	0
163	20230704	163900	580543245	2980	2980	2980	2980	0
164	20230704	163800	580543245	2980	2980	2980	2980	0
165	20230704	163700	580543245	2980	2980	2980	2980	0
166	20230704	163600	580543245	2980	2980	2980	2980	0
167	20230704	163500	580543245	2980	2980	2980	2980	0
168	20230704	163400	580543245	2980	2980	2980	2980	0
169	20230704	163300	580543245	2980	2980	2980	2980	0
170	20230704	163200	580543245	2980	2980	2980	2980	0
171	20230704	163100	580543245	2980	2980	2980	2980	0
172	20230704	163000	580543245	2980	2980	2980	2980	0
173	20230704	162900	580543245	2980	2980	2980	2980	0
174	20230704	162800	580543245	2980	2980	2980	2980	0
175	20230704	162700	580543245	2980	2980	2980	2980	0
176	20230704	162600	580543245	2980	2980	2980	2980	0
177	20230704	162500	580543245	2980	2980	2980	2980	0
178	20230704	162400	580543245	2980	2980	2980	2980	0
179	20230704	162300	580543245	2980	2980	2980	2980	0
180	20230704	162200	580543245	2980	2980	2980	2980	0
181	20230704	162100	580543245	2980	2980	2980	2980	0
182	20230704	162000	580543245	2980	2980	2980	2980	1862
183	20230704	161900	580543245	2980	2980	2980	2980	0
184	20230704	161800	580543245	2980	2980	2980	2980	0
185	20230704	161700	580543245	2980	2980	2980	2980	0
186	20230704	161600	580543245	2980	2980	2980	2980	0
187	20230704	161500	580543245	2980	2980	2980	2980	0
188	20230704	161400	580543245	2980	2980	2980	2980	0
189	20230704	161300	580543245	2980	2980	2980	2980	0
190	20230704	161200	580543245	2980	2980	2980	2980	0
191	20230704	161100	580543245	2980	2980	2980	2980	0
192	20230704	161000	580543245	2980	2980	2980	2980	0
193	20230704	160900	580543245	2980	2980	2980	2980	0
194	20230704	160800	580543245	2980	2980	2980	2980	0
195	20230704	160700	580543245	2980	2980	2980	2980	0
196	20230704	160600	580543245	2980	2980	2980	2980	0
197	20230704	160500	580543245	2980	2980	2980	2980	0
198	20230704	160400	580543245	2980	2980	2980	2980	0
199	20230704	160300	580543245	2980	2980	2980	2980	0
200	20230704	160200	580543245	2980	2980	2980	2980	0
201	20230704	160100	580543245	2980	2980	2980	2980	0
202	20230704	160000	580543245	2980	2980	2980	2980	0
203	20230704	155900	580543245	2980	2980	2980	2980	0
204	20230704	155800	580543245	2980	2980	2980	2980	0
205	20230704	155700	580543245	2980	2980	2980	2980	0
206	20230704	155600	580543245	2980	2980	2980	2980	0
207	20230704	155500	580543245	2980	2980	2980	2980	0
208	20230704	155400	580543245	2980	2980	2980	2980	0
209	20230704	155300	580543245	2980	2980	2980	2980	0
210	20230704	155200	580543245	2980	2980	2980	2980	0
211	20230704	155100	580543245	2980	2980	2980	2980	0
212	20230704	155000	580543245	2980	2980	2980	2980	1862
213	20230704	154900	580543245	2980	2980	2980	2980	0
214	20230704	154800	580543245	2980	2980	2980	2980	0
215	20230704	154700	580543245	2980	2980	2980	2980	0
216	20230704	154600	580543245	2980	2980	2980	2980	0
217	20230704	154500	580543245	2980	2980	2980	2980	0
218	20230704	154400	580543245	2980	2980	2980	2980	0
219	20230704	154300	580543245	2980	2980	2980	2980	0
220	20230704	154200	580543245	2980	2980	2980	2980	0
221	20230704	154100	580543245	2980	2980	2980	2980	0
222	20230704	154000	580543245	2980	2980	2980	2980	0
223	20230704	153900	580543245	2980	2980	2980	2980	0
224	20230704	153800	580543245	2980	2980	2980	2980	0
225	20230704	153700	580543245	2980	2980	2980	2980	0
226	20230704	153600	580543245	2980	2980	2980	2980	0
227	20230704	153500	580543245	2980	2980	2980	2980	0
228	20230704	153400	580543245	2980	2980	2980	2980	0
229	20230704	153300	580543245	2980	2980	2980	2980	0
230	20230704	153200	580543245	2980	2980	2980	2980	0
231	20230704	153100	580543245	2980	2980	2980	2980	0
232	20230704	153000	580543245	2980	2980	2980	2980	1862
233	20230704	152900	574994485	2985	2985	2985	2985	0
234	20230704	152800	574994485	2985	2985	2985	2985	0
235	20230704	152700	574994485	2985	2985	2985	2985	0
236	20230704	152600	574994485	2985	2985	2985	2985	0
237	20230704	152500	574994485	2985	2985	2985	2985	0
238	20230704	152400	574994485	2985	2985	2985	2985	0
239	20230704	152300	574994485	2985	2985	2985	2985	0
240	20230704	152200	574994485	2985	2985	2985	2985	0
241	20230704	152100	574994485	2985	2985	2985	2985	0
242	20230704	152000	574994485	2985	2985	2985	2985	0
243	20230704	151900	574994485	2985	2980	2985	2980	53
244	20230704	151800	574836440	2985	2980	2985	2980	953
245	20230704	151700	571996490	2985	2985	2985	2985	85
246	20230704	151600	571742765	2985	2980	2985	2975	554
247	20230704	151500	570091855	2985	2980	2985	2980	63
248	20230704	151400	569904050	2985	2980	2985	2980	73
249	20230704	151300	569686155	2985	2985	2985	2980	387
250	20230704	151200	568532880	2980	2985	2985	2980	196
251	20230704	151100	567948780	2985	2985	2985	2985	1
252	20230704	151000	567945795	2980	2980	2985	2980	162
253	20230704	150900	567463030	2985	2985	2985	2980	629
254	20230704	150800	565585470	2985	2980	2985	2980	1064
255	20230704	150700	562409730	2985	2985	2985	2980	1543
256	20230704	150600	557807355	2985	2980	2985	2980	97
257	20230704	150500	557518280	2980	2975	2980	2975	122
258	20230704	150400	557155320	2980	2975	2980	2970	1544
259	20230704	150300	552557540	2980	2980	2980	2980	1000
260	20230704	150200	549577540	2980	2975	2980	2970	1972
261	20230704	150100	543715185	2975	2975	2980	2975	2254
262	20230704	150000	537009530	2980	2980	2980	2980	1
263	20230704	145900	537006550	2980	2980	2980	2980	0
264	20230704	145800	537006550	2980	2980	2980	2980	301
265	20230704	145700	536109570	2975	2975	2975	2975	5
266	20230704	145600	536094695	2980	2980	2980	2980	0
267	20230704	145500	536094695	2980	2980	2980	2980	940
268	20230704	145400	533293495	2985	2985	2985	2980	138
269	20230704	145300	532881605	2980	2985	2985	2980	5
270	20230704	145200	532866700	2985	2985	2985	2985	130
271	20230704	145100	532478650	2990	2985	2990	2985	105
272	20230704	145000	532165165	2985	2985	2985	2985	429
273	20230704	144900	530884600	2990	2985	2990	2985	809
274	20230704	144800	528469485	2985	2985	2985	2985	203
275	20230704	144700	527863530	2985	2990	2990	2985	29
276	20230704	144600	527776960	2980	2990	2990	2980	72
277	20230704	144500	527562200	2985	2980	2990	2980	3312
278	20230704	144400	517676375	2980	2980	2980	2980	266
279	20230704	144300	516883695	2985	2985	2985	2985	0
280	20230704	144200	516883695	2985	2985	2985	2985	3
281	20230704	144100	516874740	2985	2985	2985	2985	0
282	20230704	144000	516874740	2985	2980	2985	2980	60
283	20230704	143900	516695915	2970	2980	2980	2970	180
284	20230704	143800	516160905	2985	2985	2985	2985	1
285	20230704	143700	516157920	2980	2980	2985	2980	4237
286	20230704	143600	503531635	2980	2980	2980	2980	1
287	20230704	143500	503528655	2980	2975	2980	2975	600
288	20230704	143400	501743595	2975	2975	2975	2975	336
289	20230704	143300	500743995	2975	2970	2975	2970	207
290	20230704	143200	500129180	2975	2975	2975	2975	1
291	20230704	143100	500126205	2970	2970	2970	2970	34
292	20230704	143000	500025225	2975	2975	2975	2975	2
293	20230704	142900	500019275	2970	2970	2975	2970	2001
294	20230704	142800	494076295	2970	2970	2970	2970	0
295	20230704	142700	494076295	2970	2970	2970	2970	1000
296	20230704	142600	491106295	2970	2970	2970	2970	13
297	20230704	142500	491067685	2970	2970	2970	2970	277
298	20230704	142400	490244995	2970	2970	2970	2970	2
299	20230704	142300	490239055	2970	2965	2970	2965	173
300	20230704	142200	489726105	2970	2970	2970	2970	0
301	20230704	142100	489726105	2970	2965	2970	2965	15
302	20230704	142000	489681625	2965	2970	2970	2965	404
303	20230704	141900	488481880	2975	2975	2975	2975	0
304	20230704	141800	488481880	2975	2975	2975	2975	0
305	20230704	141700	488481880	2975	2975	2975	2975	1
306	20230704	141600	488478905	2970	2975	2975	2970	6
307	20230704	141500	488461060	2970	2970	2970	2970	2
308	20230704	141400	488455120	2975	2970	2975	2970	2
309	20230704	141300	488449175	2970	2970	2970	2970	20
310	20230704	141200	488389775	2975	2975	2975	2975	783
311	20230704	141100	486060350	2975	2975	2975	2975	0
312	20230704	141000	486060350	2975	2975	2975	2975	50
313	20230704	140900	485911600	2975	2975	2975	2975	0
314	20230704	140800	485911600	2975	2980	2980	2965	1069
315	20230704	140700	482739640	2975	2975	2975	2975	937
316	20230704	140600	479952065	2970	2965	2970	2965	3228
317	20230704	140500	470365245	2970	2965	2970	2965	10
318	20230704	140400	470335590	2970	2970	2970	2970	30
319	20230704	140300	470246490	2970	2970	2970	2970	0
320	20230704	140200	470246490	2970	2965	2970	2965	7
321	20230704	140100	470225710	2970	2965	2970	2965	1793
322	20230704	140000	464909450	2970	2975	2975	2965	3819
323	20230704	135900	453567085	2975	2975	2975	2975	0
324	20230704	135800	453567085	2975	2970	2975	2970	440
325	20230704	135700	452258155	2975	2980	2980	2975	233
326	20230704	135600	451564875	2980	2975	2980	2975	5
327	20230704	135500	451549995	2970	2970	2970	2970	1622
328	20230704	135400	446732655	2970	2970	2970	2970	0
329	20230704	135300	446732655	2970	2970	2970	2970	0
330	20230704	135200	446732655	2970	2970	2970	2965	33
331	20230704	135100	446634705	2970	2970	2970	2970	0
332	20230704	135000	446634705	2970	2970	2970	2970	0
333	20230704	134900	446634705	2970	2970	2970	2970	0
334	20230704	134800	446634705	2970	2970	2970	2970	0
335	20230704	134700	446634705	2970	2970	2970	2965	207
336	20230704	134600	446020665	2970	2975	2975	2970	200
337	20230704	134500	445426660	2980	2980	2980	2980	33
338	20230704	134400	445328320	2980	2980	2980	2980	0
339	20230704	134300	445328320	2980	2980	2980	2980	0
340	20230704	134200	445328320	2980	2975	2980	2975	5612
341	20230704	134100	428632575	2980	2975	2980	2975	940
342	20230704	134000	425836070	2980	2975	2980	2975	1802
343	20230704	133900	420475085	2980	2980	2980	2980	100
344	20230704	133800	420177085	2980	2975	2980	2975	233
345	20230704	133700	419482795	2980	2980	2980	2980	1912
346	20230704	133600	413785035	2980	2980	2980	2980	10
347	20230704	133500	413755235	2980	2975	2980	2975	6
348	20230704	133400	413737380	2965	2970	2970	2965	4190
349	20230704	133300	401310200	2975	2975	2975	2975	901
350	20230704	133200	398629725	2975	2975	2975	2975	105
351	20230704	133100	398317350	2975	2975	2975	2975	0
352	20230704	133000	398317350	2975	2970	2975	2970	91
353	20230704	132900	398047070	2975	2975	2975	2975	0
354	20230704	132800	398047070	2975	2970	2975	2970	4
355	20230704	132700	398035185	2975	2975	2975	2975	0
356	20230704	132600	398035185	2975	2975	2975	2975	0
357	20230704	132500	398035185	2975	2980	2980	2975	12
358	20230704	132400	397999460	2975	2970	2980	2970	1397
359	20230704	132300	393838880	2975	2975	2975	2970	102
360	20230704	132200	393535930	2970	2970	2970	2970	5
361	20230704	132100	393521080	2975	2975	2975	2975	0
362	20230704	132000	393521080	2975	2980	2980	2970	2109
363	20230704	131900	387256625	2980	2980	2980	2980	0
364	20230704	131800	387256625	2980	2980	2980	2980	301
365	20230704	131700	386359645	2975	2980	2980	2975	4
366	20230704	131600	386347740	2975	2980	2980	2975	8
367	20230704	131500	386323930	2980	2980	2980	2980	1
368	20230704	131400	386320950	2980	2980	2980	2980	1
369	20230704	131300	386317970	2975	2975	2980	2975	1075
370	20230704	131200	383119840	2980	2980	2980	2980	2
371	20230704	131100	383113880	2980	2980	2980	2980	0
372	20230704	131000	383113880	2980	2980	2980	2980	3
373	20230704	130900	383104940	2980	2980	2980	2980	20
374	20230704	130800	383045340	2980	2980	2980	2975	210
375	20230704	130700	382419710	2975	2975	2980	2975	1041
376	20230704	130600	379322715	2975	2975	2975	2975	0
377	20230704	130500	379322715	2975	2975	2975	2975	2
378	20230704	130400	379316765	2970	2965	2970	2965	1419
379	20230704	130300	375109380	2970	2970	2970	2965	4066
380	20230704	130200	363051235	2975	2970	2975	2970	2
381	20230704	130100	363045290	2975	2975	2975	2975	1060
382	20230704	130000	359891790	2980	2980	2980	2980	101
383	20230704	125900	359590810	2980	2980	2980	2980	1
384	20230704	125800	359587830	2975	2975	2975	2975	70
385	20230704	125700	359379580	2980	2970	2980	2970	51
386	20230704	125600	359228100	2980	2980	2980	2980	0
387	20230704	125500	359228100	2980	2970	2980	2970	204
388	20230704	125400	358622210	2980	2980	2980	2980	0
389	20230704	125300	358622210	2980	2980	2980	2980	0
390	20230704	125200	358622210	2980	2975	2980	2975	11
391	20230704	125100	358589475	2975	2975	2975	2975	1
392	20230704	125000	358586500	2975	2975	2975	2975	0
393	20230704	124900	358586500	2975	2975	2975	2975	0
394	20230704	124800	358586500	2975	2975	2975	2975	600
395	20230704	124700	356801500	2980	2980	2980	2980	0
396	20230704	124600	356801500	2980	2980	2980	2980	0
397	20230704	124500	356801500	2980	2970	2980	2970	336
398	20230704	124400	355803570	2975	2975	2975	2970	9
399	20230704	124300	355776830	2970	2975	2975	2970	4072
400	20230704	124200	343681300	2980	2980	2980	2980	1
401	20230704	124100	343678320	2975	2975	2975	2975	2343
402	20230704	124000	336707895	2975	2980	2980	2975	569
403	20230704	123900	335013525	2980	2975	2980	2975	1726
404	20230704	123800	329870050	2980	2975	2980	2975	32
405	20230704	123700	329774845	2985	2985	2985	2985	0
406	20230704	123600	329774845	2985	2985	2985	2985	0
407	20230704	123500	329774845	2985	2985	2985	2985	0
408	20230704	123400	329774845	2985	2985	2985	2985	0
409	20230704	123300	329774845	2985	2985	2985	2985	0
410	20230704	123200	329774845	2985	2985	2985	2985	15
411	20230704	123100	329730070	2985	2985	2985	2985	0
412	20230704	123000	329730070	2985	2985	2985	2985	0
413	20230704	122900	329730070	2985	2985	2985	2985	1
414	20230704	122800	329727085	2975	2980	2980	2975	1062
415	20230704	122700	326567365	2985	2985	2985	2980	1116
416	20230704	122600	323241230	2985	2985	2985	2985	4
417	20230704	122500	323229290	2990	2985	2990	2985	5
418	20230704	122400	323214345	2990	2985	2990	2985	109
419	20230704	122300	322888455	2990	2985	2990	2980	16
420	20230704	122200	322840740	2990	2990	2990	2990	0
421	20230704	122100	322840740	2990	2990	2990	2980	148
422	20230704	122000	322398860	2990	2985	2990	2985	1019
423	20230704	121900	319357140	2985	2980	2985	2980	2277
424	20230704	121800	312571675	2980	2965	2980	2965	2
425	20230704	121700	312565730	2980	2980	2980	2980	1
426	20230704	121600	312562750	2980	2980	2980	2965	6
427	20230704	121500	312544885	2980	2980	2980	2980	1601
428	20230704	121400	307773905	2980	2965	2980	2965	1544
429	20230704	121300	303195930	2980	2970	2980	2970	1001
430	20230704	121200	300222950	2970	2975	2975	2970	1132
431	20230704	121100	296856830	2975	2975	2975	2975	0
432	20230704	121000	296856830	2975	2975	2975	2975	33
433	20230704	120900	296758655	2975	2975	2975	2975	240
434	20230704	120800	296044655	2975	2975	2975	2975	0
435	20230704	120700	296044655	2975	2975	2975	2975	0
436	20230704	120600	296044655	2975	2975	2975	2975	0
437	20230704	120500	296044655	2975	2970	2975	2970	204
438	20230704	120400	295438750	2975	2975	2975	2975	0
439	20230704	120300	295438750	2975	2975	2975	2975	1052
440	20230704	120200	292309050	2980	2980	2980	2980	1
441	20230704	120100	292306070	2975	2975	2975	2975	33
442	20230704	120000	292207895	2980	2980	2980	2980	0
443	20230704	115900	292207895	2980	2980	2980	2980	0
444	20230704	115800	292207895	2980	2980	2980	2980	0
445	20230704	115700	292207895	2980	2980	2980	2980	0
446	20230704	115600	292207895	2980	2980	2980	2980	171
447	20230704	115500	291698315	2980	2980	2980	2980	84
448	20230704	115400	291447995	2980	2980	2980	2975	4
449	20230704	115300	291436080	2980	2975	2980	2975	419
450	20230704	115200	290189545	2975	2975	2975	2975	0
451	20230704	115100	290189545	2975	2975	2975	2970	3003
452	20230704	115000	281270620	2980	2980	2980	2980	20
453	20230704	114900	281211020	2980	2975	2980	2975	116
454	20230704	114800	280865735	2980	2975	2980	2975	2633
455	20230704	114700	273028380	2975	2970	2975	2970	739
456	20230704	114600	270833545	2965	2970	2970	2965	31
457	20230704	114500	270741615	2970	2960	2970	2960	11
458	20230704	114400	270709005	2960	2970	2970	2960	36
459	20230704	114300	270602105	2970	2970	2970	2970	0
460	20230704	114200	270602105	2970	2965	2970	2965	3
461	20230704	114100	270593205	2970	2965	2970	2965	30
462	20230704	114000	270504245	2970	2970	2970	2970	0
463	20230704	113900	270504245	2970	2965	2970	2965	42
464	20230704	113800	270379710	2965	2965	2965	2965	545
465	20230704	113700	268763785	2970	2970	2970	2970	0
466	20230704	113600	268763785	2970	2970	2970	2970	0
467	20230704	113500	268763785	2970	2970	2970	2970	0
468	20230704	113400	268763785	2970	2970	2970	2970	0
469	20230704	113300	268763785	2970	2970	2970	2970	20
470	20230704	113200	268704385	2975	2975	2975	2975	0
471	20230704	113100	268704385	2975	2975	2975	2970	312
472	20230704	113000	267777735	2970	2970	2970	2970	105
473	20230704	112900	267465885	2975	2975	2975	2975	0
474	20230704	112800	267465885	2975	2965	2975	2965	34
475	20230704	112700	267364745	2970	2970	2970	2970	0
476	20230704	112600	267364745	2970	2965	2970	2965	1849
477	20230704	112500	261873890	2965	2960	2965	2955	4438
478	20230704	112400	248750525	2960	2960	2960	2960	20
479	20230704	112300	248691325	2960	2960	2960	2960	0
480	20230704	112200	248691325	2960	2965	2965	2960	1576
481	20230704	112100	244026110	2965	2965	2965	2965	410
482	20230704	112000	242810460	2970	2970	2970	2970	168
483	20230704	111900	242311500	2970	2970	2975	2970	199
484	20230704	111800	241720450	2970	2970	2970	2970	5
485	20230704	111700	241705600	2975	2970	2975	2970	1004
486	20230704	111600	238723710	2970	2970	2970	2970	0
487	20230704	111500	238723710	2970	2965	2970	2960	788
488	20230704	111400	236391180	2960	2960	2960	2960	17
489	20230704	111300	236340860	2960	2960	2960	2960	100
490	20230704	111200	236044860	2970	2970	2970	2970	20
491	20230704	111100	235985460	2970	2960	2970	2960	1001
492	20230704	111000	233022490	2970	2970	2970	2970	0
493	20230704	110900	233022490	2970	2970	2970	2970	34
494	20230704	110800	232921510	2970	2970	2970	2970	0
495	20230704	110700	232921510	2970	2960	2970	2960	131
496	20230704	110600	232533190	2970	2955	2970	2955	11
497	20230704	110500	232500625	2955	2955	2955	2955	10
498	20230704	110400	232471075	2970	2960	2970	2960	713
499	20230704	110300	230360585	2970	2970	2970	2970	0
500	20230704	110200	230360585	2970	2970	2970	2970	168
501	20230704	110100	229861625	2970	2970	2970	2970	0
502	20230704	110000	229861625	2970	2970	2970	2960	15
503	20230704	105900	229817195	2970	2980	2980	2970	2
504	20230704	105800	229811245	2960	2960	2980	2960	2791
505	20230704	105700	221502665	2975	2965	2975	2965	486
506	20230704	105600	220061315	2975	2975	2975	2960	490
507	20230704	105500	218604060	2975	2960	2975	2960	8
508	20230704	105400	218580365	2965	2965	2965	2965	526
509	20230704	105300	217020775	2955	2955	2955	2955	0
510	20230704	105200	217020775	2955	2960	2960	2955	589
511	20230704	105100	215278015	2960	2960	2960	2960	0
512	20230704	105000	215278015	2960	2960	2960	2960	2
513	20230704	104900	215272095	2960	2960	2960	2960	50
514	20230704	104800	215124095	2970	2970	2970	2970	28
515	20230704	104700	215040935	2975	2955	2975	2950	6404
516	20230704	104600	196048535	2955	2950	2955	2950	1819
517	20230704	104500	190680205	2950	2950	2950	2950	281
518	20230704	104400	189851255	2940	2940	2940	2935	4847
519	20230704	104300	175621875	2940	2940	2940	2940	571
520	20230704	104200	173943135	2940	2945	2945	2940	542
521	20230704	104100	172348175	2950	2950	2950	2950	4
522	20230704	104000	172336375	2950	2950	2950	2950	0
523	20230704	103900	172336375	2950	2950	2950	2950	22
524	20230704	103800	172271475	2945	2945	2950	2945	38
525	20230704	103700	172159555	2945	2945	2945	2945	0
526	20230704	103600	172159555	2945	2940	2945	2940	8
527	20230704	103500	172136010	2945	2940	2945	2940	86
528	20230704	103400	171883150	2945	2940	2945	2940	11
529	20230704	103300	171850760	2945	2945	2945	2940	6
530	20230704	103200	171833110	2950	2945	2950	2945	37
531	20230704	103100	171723980	2940	2940	2945	2940	112
532	20230704	103000	171394160	2945	2945	2945	2945	1
533	20230704	102900	171391215	2940	2940	2940	2940	32
534	20230704	102800	171297135	2945	2945	2945	2945	2
535	20230704	102700	171291245	2940	2940	2940	2940	459
536	20230704	102600	169941785	2935	2935	2935	2935	0
537	20230704	102500	169941785	2935	2935	2935	2935	0
538	20230704	102400	169941785	2935	2935	2935	2935	62
539	20230704	102300	169759815	2950	2950	2950	2950	1
540	20230704	102200	169756865	2935	2945	2945	2935	7000
541	20230704	102100	149195315	2950	2950	2950	2950	0
542	20230704	102000	149195315	2950	2950	2950	2950	22
543	20230704	101900	149130415	2950	2950	2950	2950	4
544	20230704	101800	149118615	2950	2950	2950	2950	0
545	20230704	101700	149118615	2950	2950	2950	2950	22
546	20230704	101600	149053715	2945	2945	2945	2945	1
547	20230704	101500	149050770	2955	2955	2955	2955	0
548	20230704	101400	149050770	2955	2955	2955	2955	80
549	20230704	101300	148814370	2955	2955	2955	2955	0
550	20230704	101200	148814370	2955	2950	2955	2945	7
551	20230704	101100	148793730	2940	2945	2945	2940	1039
552	20230704	101000	145734530	2950	2950	2955	2950	510
553	20230704	100900	144230025	2955	2955	2955	2955	22
554	20230704	100800	144165015	2950	2950	2950	2950	62
555	20230704	100700	143982115	2950	2950	2950	2950	845
556	20230704	100600	141489365	2950	2950	2950	2950	607
557	20230704	100500	139698715	2945	2940	2945	2940	4075
558	20230704	100400	127717840	2945	2950	2950	2940	13034
559	20230704	100300	89396110	2950	2945	2950	2945	76
560	20230704	100200	89172160	2950	2950	2950	2950	0
561	20230704	100100	89172160	2950	2950	2950	2950	0
562	20230704	100000	89172160	2950	2950	2950	2950	55
563	20230704	095900	89009910	2950	2950	2950	2950	160
564	20230704	095800	88537910	2945	2940	2945	2940	112
565	20230704	095700	88208625	2945	2945	2945	2945	22
566	20230704	095600	88143835	2945	2945	2945	2945	81
567	20230704	095500	87905290	2950	2950	2950	2950	0
568	20230704	095400	87905290	2950	2945	2950	2945	152
569	20230704	095300	87457540	2950	2950	2950	2950	4
570	20230704	095200	87445740	2950	2950	2950	2950	0
571	20230704	095100	87445740	2950	2950	2950	2950	0
572	20230704	095000	87445740	2950	2945	2950	2945	453
573	20230704	094900	86111650	2945	2945	2945	2945	366
574	20230704	094800	85033780	2945	2950	2950	2945	591
575	20230704	094700	83293195	2950	2950	2950	2950	0
576	20230704	094600	83293195	2950	2950	2950	2950	26
577	20230704	094500	83216495	2950	2950	2950	2950	0
578	20230704	094400	83216495	2950	2950	2950	2950	4
579	20230704	094300	83204695	2940	2940	2940	2940	0
580	20230704	094200	83204695	2940	2940	2940	2940	0
581	20230704	094100	83204695	2940	2945	2945	2940	2079
582	20230704	094000	77089020	2940	2940	2940	2940	0
583	20230704	093900	77089020	2940	2940	2940	2940	1353
584	20230704	093800	73111200	2945	2945	2945	2945	28
585	20230704	093700	73028740	2945	2945	2945	2945	1
586	20230704	093600	73025795	2945	2940	2945	2940	48
587	20230704	093500	72884485	2940	2940	2940	2940	0
588	20230704	093400	72884485	2940	2940	2940	2940	1330
589	20230704	093300	68974285	2940	2950	2955	2940	437
590	20230704	093200	67685585	2945	2945	2945	2945	4
591	20230704	093100	67673805	2950	2950	2950	2945	154
592	20230704	093000	67220015	2950	2950	2950	2950	5
593	20230704	092900	67205265	2950	2950	2950	2950	39
594	20230704	092800	67090215	2950	2950	2950	2950	0
595	20230704	092700	67090215	2950	2950	2950	2950	5
596	20230704	092600	67075465	2950	2950	2950	2950	4
597	20230704	092500	67063665	2940	2945	2945	2940	329
598	20230704	092400	66095695	2940	2945	2945	2940	42
599	20230704	092300	65972195	2945	2945	2945	2940	66
600	20230704	092200	65777830	2945	2945	2945	2945	171
601	20230704	092100	65274235	2945	2945	2945	2945	2
602	20230704	092000	65268345	2935	2935	2935	2935	0
603	20230704	091900	65268345	2935	2935	2935	2935	1
604	20230704	091800	65265410	2945	2945	2945	2945	2
605	20230704	091700	65259520	2945	2930	2945	2930	39
606	20230704	091600	65144760	2930	2930	2930	2930	55
607	20230704	091500	64983610	2935	2935	2935	2935	1
608	20230704	091400	64980675	2930	2930	2930	2925	368
609	20230704	091300	63902775	2930	2930	2930	2930	217
610	20230704	091200	63266965	2925	2935	2935	2925	2019
611	20230704	091100	57356325	2935	2960	2960	2935	762
612	20230704	091000	55116030	2940	2940	2960	2940	2205
613	20230704	090900	48612380	2940	2950	2950	2940	143
614	20230704	090800	48191945	2945	2935	2945	2930	1443
615	20230704	090700	43959625	2935	2935	2935	2935	679
616	20230704	090600	41966760	2945	2940	2945	2935	336
617	20230704	090500	40979150	2950	2955	2955	2945	1169
618	20230704	090400	37535640	2955	2955	2955	2950	3310
619	20230704	090300	27765310	2960	2955	2960	2955	32
620	20230704	090200	27670645	2950	2950	2950	2950	1360
621	20230704	090100	23658645	2955	2960	2970	2955	1498
622	20230704	090000	19218280	2950	2955	2965	2945	6508