KissMeData/060540/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192700	707892490	2400	2400	2400	2400	3395
3	20230707	192600	707892490	2400	2400	2400	2400	0
4	20230707	192500	707892490	2400	2400	2400	2400	0
5	20230707	192400	707892490	2400	2400	2400	2400	0
6	20230707	192300	707892490	2400	2400	2400	2400	0
7	20230707	192200	707892490	2400	2400	2400	2400	0
8	20230707	192100	707892490	2400	2400	2400	2400	0
9	20230707	192000	707892490	2400	2400	2400	2400	0
10	20230707	191900	707892490	2400	2400	2400	2400	0
11	20230707	191800	707892490	2400	2400	2400	2400	0
12	20230707	191700	707892490	2400	2400	2400	2400	0
13	20230707	191600	707892490	2400	2400	2400	2400	0
14	20230707	191500	707892490	2400	2400	2400	2400	0
15	20230707	191400	707892490	2400	2400	2400	2400	0
16	20230707	191300	707892490	2400	2400	2400	2400	0
17	20230707	191200	707892490	2400	2400	2400	2400	0
18	20230707	191100	707892490	2400	2400	2400	2400	0
19	20230707	191000	707892490	2400	2400	2400	2400	0
20	20230707	190900	707892490	2400	2400	2400	2400	0
21	20230707	190800	707892490	2400	2400	2400	2400	0
22	20230707	190700	707892490	2400	2400	2400	2400	0
23	20230707	190600	707892490	2400	2400	2400	2400	0
24	20230707	190500	707892490	2400	2400	2400	2400	0
25	20230707	190400	707892490	2400	2400	2400	2400	0
26	20230707	190300	707892490	2400	2400	2400	2400	0
27	20230707	190200	707892490	2400	2400	2400	2400	0
28	20230707	190100	707892490	2400	2400	2400	2400	0
29	20230707	190000	707892490	2400	2400	2400	2400	0
30	20230707	185900	707892490	2400	2400	2400	2400	0
31	20230707	185800	707892490	2400	2400	2400	2400	0
32	20230707	185700	707892490	2400	2400	2400	2400	3395
33	20230707	185600	707892490	2400	2400	2400	2400	0
34	20230707	185500	707892490	2400	2400	2400	2400	0
35	20230707	185400	707892490	2400	2400	2400	2400	0
36	20230707	185300	707892490	2400	2400	2400	2400	0
37	20230707	185200	707892490	2400	2400	2400	2400	0
38	20230707	185100	707892490	2400	2400	2400	2400	0
39	20230707	185000	707892490	2400	2400	2400	2400	0
40	20230707	184900	707892490	2400	2400	2400	2400	0
41	20230707	184800	707892490	2400	2400	2400	2400	0
42	20230707	184700	707892490	2400	2400	2400	2400	0
43	20230707	184600	707892490	2400	2400	2400	2400	0
44	20230707	184500	707892490	2400	2400	2400	2400	0
45	20230707	184400	707892490	2400	2400	2400	2400	0
46	20230707	184300	707892490	2400	2400	2400	2400	0
47	20230707	184200	707892490	2400	2400	2400	2400	0
48	20230707	184100	707892490	2400	2400	2400	2400	0
49	20230707	184000	707892490	2400	2400	2400	2400	0
50	20230707	183900	707892490	2400	2400	2400	2400	0
51	20230707	183800	707892490	2400	2400	2400	2400	0
52	20230707	183700	707892490	2400	2400	2400	2400	0
53	20230707	183600	707892490	2400	2400	2400	2400	0
54	20230707	183500	707892490	2400	2400	2400	2400	0
55	20230707	183400	707892490	2400	2400	2400	2400	0
56	20230707	183300	707892490	2400	2400	2400	2400	0
57	20230707	183200	707892490	2400	2400	2400	2400	0
58	20230707	183100	707892490	2400	2400	2400	2400	0
59	20230707	183000	707892490	2400	2400	2400	2400	0
60	20230707	182900	707892490	2400	2400	2400	2400	0
61	20230707	182800	707892490	2400	2400	2400	2400	0
62	20230707	182700	707892490	2400	2400	2400	2400	3395
63	20230707	182600	707892490	2400	2400	2400	2400	0
64	20230707	182500	707892490	2400	2400	2400	2400	0
65	20230707	182400	707892490	2400	2400	2400	2400	0
66	20230707	182300	707892490	2400	2400	2400	2400	0
67	20230707	182200	707892490	2400	2400	2400	2400	0
68	20230707	182100	707892490	2400	2400	2400	2400	0
69	20230707	182000	707892490	2400	2400	2400	2400	0
70	20230707	181900	707892490	2400	2400	2400	2400	0
71	20230707	181800	707892490	2400	2400	2400	2400	0
72	20230707	181700	707892490	2400	2400	2400	2400	0
73	20230707	181600	707892490	2400	2400	2400	2400	0
74	20230707	181500	707892490	2400	2400	2400	2400	0
75	20230707	181400	707892490	2400	2400	2400	2400	0
76	20230707	181300	707892490	2400	2400	2400	2400	0
77	20230707	181200	707892490	2400	2400	2400	2400	0
78	20230707	181100	707892490	2400	2400	2400	2400	0
79	20230707	181000	707892490	2400	2400	2400	2400	0
80	20230707	180900	707892490	2400	2400	2400	2400	0
81	20230707	180800	707892490	2400	2400	2400	2400	0
82	20230707	180700	707892490	2400	2400	2400	2400	0
83	20230707	180600	707892490	2400	2400	2400	2400	0
84	20230707	180500	707892490	2400	2400	2400	2400	0
85	20230707	180400	707892490	2400	2400	2400	2400	0
86	20230707	180300	707892490	2400	2400	2400	2400	0
87	20230707	180200	707892490	2400	2400	2400	2400	0
88	20230707	180100	707892490	2400	2400	2400	2400	0
89	20230707	180000	707892490	2400	2400	2400	2400	0
90	20230707	175900	707892490	2400	2400	2400	2400	0
91	20230707	175800	707892490	2400	2400	2400	2400	0
92	20230707	175700	707892490	2400	2400	2400	2400	3395
93	20230707	175600	707892490	2400	2400	2400	2400	0
94	20230707	175500	707892490	2400	2400	2400	2400	0
95	20230707	175400	707892490	2400	2400	2400	2400	0
96	20230707	175300	707892490	2400	2400	2400	2400	0
97	20230707	175200	707892490	2400	2400	2400	2400	0
98	20230707	175100	707892490	2400	2400	2400	2400	0
99	20230707	175000	707892490	2400	2400	2400	2400	0
100	20230707	174900	707892490	2400	2400	2400	2400	0
101	20230707	174800	707892490	2400	2400	2400	2400	0
102	20230707	174700	707892490	2400	2400	2400	2400	0
103	20230707	174600	707892490	2400	2400	2400	2400	0
104	20230707	174500	707892490	2400	2400	2400	2400	0
105	20230707	174400	707892490	2400	2400	2400	2400	0
106	20230707	174300	707892490	2400	2400	2400	2400	0
107	20230707	174200	707892490	2400	2400	2400	2400	0
108	20230707	174100	707892490	2400	2400	2400	2400	0
109	20230707	174000	707892490	2400	2400	2400	2400	0
110	20230707	173900	707892490	2400	2400	2400	2400	0
111	20230707	173800	707892490	2400	2400	2400	2400	0
112	20230707	173700	707892490	2400	2400	2400	2400	0
113	20230707	173600	707892490	2400	2400	2400	2400	0
114	20230707	173500	707892490	2400	2400	2400	2400	0
115	20230707	173400	707892490	2400	2400	2400	2400	0
116	20230707	173300	707892490	2400	2400	2400	2400	0
117	20230707	173200	707892490	2400	2400	2400	2400	0
118	20230707	173100	707892490	2400	2400	2400	2400	0
119	20230707	173000	707892490	2400	2400	2400	2400	0
120	20230707	172900	707892490	2400	2400	2400	2400	0
121	20230707	172800	707892490	2400	2400	2400	2400	0
122	20230707	172700	707892490	2400	2400	2400	2400	3395
123	20230707	172600	707892490	2400	2400	2400	2400	0
124	20230707	172500	707892490	2400	2400	2400	2400	0
125	20230707	172400	707892490	2400	2400	2400	2400	0
126	20230707	172300	707892490	2400	2400	2400	2400	0
127	20230707	172200	707892490	2400	2400	2400	2400	0
128	20230707	172100	707892490	2400	2400	2400	2400	0
129	20230707	172000	707892490	2400	2400	2400	2400	0
130	20230707	171900	707892490	2400	2400	2400	2400	0
131	20230707	171800	707892490	2400	2400	2400	2400	0
132	20230707	171700	707892490	2400	2400	2400	2400	0
133	20230707	171600	707892490	2400	2400	2400	2400	0
134	20230707	171500	707892490	2400	2400	2400	2400	0
135	20230707	171400	707892490	2400	2400	2400	2400	0
136	20230707	171300	707892490	2400	2400	2400	2400	0
137	20230707	171200	707892490	2400	2400	2400	2400	0
138	20230707	171100	707892490	2400	2400	2400	2400	0
139	20230707	171000	707892490	2400	2400	2400	2400	0
140	20230707	170900	707892490	2400	2400	2400	2400	0
141	20230707	170800	707892490	2400	2400	2400	2400	0
142	20230707	170700	707892490	2400	2400	2400	2400	0
143	20230707	170600	707892490	2400	2400	2400	2400	0
144	20230707	170500	707892490	2400	2400	2400	2400	0
145	20230707	170400	707892490	2400	2400	2400	2400	0
146	20230707	170300	707892490	2400	2400	2400	2400	0
147	20230707	170200	707892490	2400	2400	2400	2400	0
148	20230707	170100	707892490	2400	2400	2400	2400	0
149	20230707	170000	707892490	2400	2400	2400	2400	0
150	20230707	165900	707892490	2400	2400	2400	2400	0
151	20230707	165800	707892490	2400	2400	2400	2400	0
152	20230707	165700	707892490	2400	2400	2400	2400	3395
153	20230707	165600	707892490	2400	2400	2400	2400	0
154	20230707	165500	707892490	2400	2400	2400	2400	0
155	20230707	165400	707892490	2400	2400	2400	2400	0
156	20230707	165300	707892490	2400	2400	2400	2400	0
157	20230707	165200	707892490	2400	2400	2400	2400	0
158	20230707	165100	707892490	2400	2400	2400	2400	0
159	20230707	165000	707892490	2400	2400	2400	2400	0
160	20230707	164900	707892490	2400	2400	2400	2400	0
161	20230707	164800	707892490	2400	2400	2400	2400	0
162	20230707	164700	707892490	2400	2400	2400	2400	0
163	20230707	164600	707892490	2400	2400	2400	2400	0
164	20230707	164500	707892490	2400	2400	2400	2400	0
165	20230707	164400	707892490	2400	2400	2400	2400	0
166	20230707	164300	707892490	2400	2400	2400	2400	0
167	20230707	164200	707892490	2400	2400	2400	2400	0
168	20230707	164100	707892490	2400	2400	2400	2400	0
169	20230707	164000	707892490	2400	2400	2400	2400	0
170	20230707	163900	707892490	2400	2400	2400	2400	0
171	20230707	163800	707892490	2400	2400	2400	2400	0
172	20230707	163700	707892490	2400	2400	2400	2400	0
173	20230707	163600	707892490	2400	2400	2400	2400	0
174	20230707	163500	707892490	2400	2400	2400	2400	0
175	20230707	163400	707892490	2400	2400	2400	2400	0
176	20230707	163300	707892490	2400	2400	2400	2400	0
177	20230707	163200	707892490	2400	2400	2400	2400	0
178	20230707	163100	707892490	2400	2400	2400	2400	0
179	20230707	163000	707892490	2400	2400	2400	2400	0
180	20230707	162900	707892490	2400	2400	2400	2400	0
181	20230707	162800	707892490	2400	2400	2400	2400	0
182	20230707	162700	707892490	2400	2400	2400	2400	3395
183	20230707	162600	707892490	2400	2400	2400	2400	0
184	20230707	162500	707892490	2400	2400	2400	2400	0
185	20230707	162400	707892490	2400	2400	2400	2400	0
186	20230707	162300	707892490	2400	2400	2400	2400	0
187	20230707	162200	707892490	2400	2400	2400	2400	0
188	20230707	162100	707892490	2400	2400	2400	2400	0
189	20230707	162000	707892490	2400	2400	2400	2400	0
190	20230707	161900	707892490	2400	2400	2400	2400	0
191	20230707	161800	707892490	2400	2400	2400	2400	0
192	20230707	161700	707892490	2400	2400	2400	2400	0
193	20230707	161600	707892490	2400	2400	2400	2400	0
194	20230707	161500	707892490	2400	2400	2400	2400	0
195	20230707	161400	707892490	2400	2400	2400	2400	0
196	20230707	161300	707892490	2400	2400	2400	2400	0
197	20230707	161200	707892490	2400	2400	2400	2400	0
198	20230707	161100	707892490	2400	2400	2400	2400	0
199	20230707	161000	707892490	2400	2400	2400	2400	0
200	20230707	160900	707892490	2400	2400	2400	2400	0
201	20230707	160800	707892490	2400	2400	2400	2400	0
202	20230707	160700	707892490	2400	2400	2400	2400	0
203	20230707	160600	707892490	2400	2400	2400	2400	0
204	20230707	160500	707892490	2400	2400	2400	2400	0
205	20230707	160400	707892490	2400	2400	2400	2400	0
206	20230707	160300	707892490	2400	2400	2400	2400	0
207	20230707	160200	707892490	2400	2400	2400	2400	0
208	20230707	160100	707892490	2400	2400	2400	2400	0
209	20230707	160000	707892490	2400	2400	2400	2400	0
210	20230707	155900	707892490	2400	2400	2400	2400	0
211	20230707	155800	707892490	2400	2400	2400	2400	0
212	20230707	155700	707892490	2400	2400	2400	2400	3395
213	20230707	155600	707892490	2400	2400	2400	2400	0
214	20230707	155500	707892490	2400	2400	2400	2400	0
215	20230707	155400	707892490	2400	2400	2400	2400	0
216	20230707	155300	707892490	2400	2400	2400	2400	0
217	20230707	155200	707892490	2400	2400	2400	2400	0
218	20230707	155100	707892490	2400	2400	2400	2400	0
219	20230707	155000	707892490	2400	2400	2400	2400	0
220	20230707	154900	707892490	2400	2400	2400	2400	0
221	20230707	154800	707892490	2400	2400	2400	2400	0
222	20230707	154700	707892490	2400	2400	2400	2400	0
223	20230707	154600	707892490	2400	2400	2400	2400	0
224	20230707	154500	707892490	2400	2400	2400	2400	0
225	20230707	154400	707892490	2400	2400	2400	2400	0
226	20230707	154300	707892490	2400	2400	2400	2400	0
227	20230707	154200	707892490	2400	2400	2400	2400	0
228	20230707	154100	707892490	2400	2400	2400	2400	0
229	20230707	154000	707892490	2400	2400	2400	2400	0
230	20230707	153900	707892490	2400	2400	2400	2400	0
231	20230707	153800	707892490	2400	2400	2400	2400	0
232	20230707	153700	707892490	2400	2400	2400	2400	0
233	20230707	153600	707892490	2400	2400	2400	2400	0
234	20230707	153500	707892490	2400	2400	2400	2400	0
235	20230707	153400	707892490	2400	2400	2400	2400	0
236	20230707	153300	707892490	2400	2400	2400	2400	0
237	20230707	153200	707892490	2400	2400	2400	2400	0
238	20230707	153100	707892490	2400	2400	2400	2400	0
239	20230707	153000	707892490	2400	2400	2400	2400	3395
240	20230707	152900	699744490	2400	2400	2400	2400	0
241	20230707	152800	699744490	2400	2400	2400	2400	0
242	20230707	152700	699744490	2400	2400	2400	2400	0
243	20230707	152600	699744490	2400	2400	2400	2400	0
244	20230707	152500	699744490	2400	2400	2400	2400	0
245	20230707	152400	699744490	2400	2400	2400	2400	0
246	20230707	152300	699744490	2400	2400	2400	2400	0
247	20230707	152200	699744490	2400	2400	2400	2400	0
248	20230707	152100	699744490	2400	2400	2400	2400	0
249	20230707	152000	699744490	2400	2400	2400	2400	0
250	20230707	151900	699744490	2400	2400	2400	2390	1318
251	20230707	151800	696583690	2400	2400	2400	2400	3888
252	20230707	151700	687252490	2400	2400	2400	2400	1
253	20230707	151600	687250090	2390	2390	2390	2390	83
254	20230707	151500	687051720	2400	2425	2425	2380	9697
255	20230707	151400	663943565	2380	2410	2410	2380	8000
256	20230707	151300	644849855	2425	2425	2430	2420	539
257	20230707	151200	643541495	2425	2425	2425	2425	150
258	20230707	151100	643177745	2425	2395	2425	2395	84
259	20230707	151000	642976530	2400	2400	2400	2400	2220
260	20230707	150900	637648530	2410	2410	2410	2410	0
261	20230707	150800	637648530	2410	2410	2410	2410	0
262	20230707	150700	637648530	2410	2410	2410	2410	10
263	20230707	150600	637624430	2410	2410	2410	2410	20
264	20230707	150500	637576230	2410	2410	2410	2410	0
265	20230707	150400	637576230	2410	2405	2410	2405	2086
266	20230707	150300	632548980	2405	2405	2405	2405	2
267	20230707	150200	632544170	2410	2410	2410	2410	20
268	20230707	150100	632495970	2410	2410	2410	2410	0
269	20230707	150000	632495970	2410	2410	2410	2410	0
270	20230707	145900	632495970	2410	2405	2410	2405	504
271	20230707	145800	631283840	2405	2405	2405	2405	0
272	20230707	145700	631283840	2405	2405	2405	2405	0
273	20230707	145600	631283840	2405	2405	2405	2405	12
274	20230707	145500	631254980	2410	2410	2410	2410	0
275	20230707	145400	631254980	2410	2400	2410	2400	27
276	20230707	145300	631190170	2410	2410	2410	2410	0
277	20230707	145200	631190170	2410	2410	2410	2410	500
278	20230707	145100	629985170	2410	2410	2410	2410	1
279	20230707	145000	629982760	2405	2405	2405	2405	360
280	20230707	144900	629116960	2410	2410	2410	2410	0
281	20230707	144800	629116960	2410	2410	2410	2410	0
282	20230707	144700	629116960	2410	2410	2410	2410	0
283	20230707	144600	629116960	2410	2410	2410	2410	0
284	20230707	144500	629116960	2410	2410	2410	2410	0
285	20230707	144400	629116960	2410	2410	2410	2410	10
286	20230707	144300	629092860	2405	2405	2405	2405	210
287	20230707	144200	628587810	2405	2405	2405	2405	30
288	20230707	144100	628515660	2405	2405	2405	2405	223
289	20230707	144000	627979345	2410	2410	2410	2410	0
290	20230707	143900	627979345	2410	2410	2410	2410	0
291	20230707	143800	627979345	2410	2410	2410	2410	0
292	20230707	143700	627979345	2410	2410	2410	2410	30
293	20230707	143600	627907045	2410	2420	2420	2410	603
294	20230707	143500	626448815	2430	2420	2430	2420	502
295	20230707	143400	625233965	2405	2395	2405	2390	882
296	20230707	143300	623119845	2390	2405	2405	2390	26237
297	20230707	143200	560275400	2405	2405	2405	2405	0
298	20230707	143100	560275400	2405	2405	2405	2405	1
299	20230707	143000	560272995	2405	2405	2405	2405	100
300	20230707	142900	560032495	2405	2405	2405	2405	1100
301	20230707	142800	557386995	2420	2420	2420	2420	0
302	20230707	142700	557386995	2420	2420	2420	2420	1
303	20230707	142600	557384575	2405	2405	2405	2405	0
304	20230707	142500	557384575	2405	2405	2405	2405	0
305	20230707	142400	557384575	2405	2410	2410	2405	70
306	20230707	142300	557215950	2410	2410	2410	2410	129
307	20230707	142200	556905060	2425	2425	2425	2425	0
308	20230707	142100	556905060	2425	2425	2425	2425	0
309	20230707	142000	556905060	2425	2425	2425	2425	0
310	20230707	141900	556905060	2425	2425	2425	2425	0
311	20230707	141800	556905060	2425	2425	2425	2425	0
312	20230707	141700	556905060	2425	2425	2425	2425	0
313	20230707	141600	556905060	2425	2415	2425	2415	2
314	20230707	141500	556900220	2405	2410	2410	2405	500
315	20230707	141400	555695720	2420	2420	2420	2420	0
316	20230707	141300	555695720	2420	2420	2420	2420	0
317	20230707	141200	555695720	2420	2420	2420	2420	0
318	20230707	141100	555695720	2420	2420	2420	2420	100
319	20230707	141000	555453720	2420	2420	2420	2420	0
320	20230707	140900	555453720	2420	2420	2420	2420	0
321	20230707	140800	555453720	2420	2420	2420	2420	125
322	20230707	140700	555151220	2425	2425	2425	2425	0
323	20230707	140600	555151220	2425	2425	2425	2425	0
324	20230707	140500	555151220	2425	2425	2425	2425	0
325	20230707	140400	555151220	2425	2425	2425	2425	0
326	20230707	140300	555151220	2425	2410	2425	2405	2501
327	20230707	140200	549130450	2430	2430	2430	2430	500
328	20230707	140100	547915450	2430	2430	2430	2430	1
329	20230707	140000	547913020	2410	2410	2410	2410	4
330	20230707	135900	547903380	2425	2425	2425	2425	1000
331	20230707	135800	545478380	2425	2425	2425	2425	1
332	20230707	135700	545475955	2410	2410	2410	2410	1
333	20230707	135600	545473545	2415	2415	2415	2415	0
334	20230707	135500	545473545	2415	2415	2415	2415	0
335	20230707	135400	545473545	2415	2415	2415	2415	0
336	20230707	135300	545473545	2415	2415	2415	2415	1
337	20230707	135200	545471130	2415	2415	2415	2415	0
338	20230707	135100	545471130	2415	2415	2415	2415	0
339	20230707	135000	545471130	2415	2415	2415	2415	0
340	20230707	134900	545471130	2415	2415	2415	2415	3000
341	20230707	134800	538226130	2425	2425	2425	2425	0
342	20230707	134700	538226130	2425	2425	2425	2425	0
343	20230707	134600	538226130	2425	2425	2425	2425	0
344	20230707	134500	538226130	2425	2425	2425	2425	4
345	20230707	134400	538216430	2415	2415	2415	2415	2000
346	20230707	134300	533386430	2430	2430	2430	2430	0
347	20230707	134200	533386430	2430	2430	2430	2430	0
348	20230707	134100	533386430	2430	2430	2430	2430	0
349	20230707	134000	533386430	2430	2435	2435	2430	43
350	20230707	133900	533281780	2410	2425	2425	2410	409
351	20230707	133800	532294880	2440	2425	2440	2425	101
352	20230707	133700	532049445	2425	2425	2425	2425	26
353	20230707	133600	531986395	2425	2415	2425	2415	2
354	20230707	133500	531981555	2415	2415	2415	2415	0
355	20230707	133400	531981555	2415	2415	2415	2415	16
356	20230707	133300	531942915	2405	2420	2420	2405	1001
357	20230707	133200	529530595	2415	2415	2415	2415	0
358	20230707	133100	529530595	2415	2415	2415	2415	0
359	20230707	133000	529530595	2415	2420	2420	2405	4203
360	20230707	132900	519391055	2420	2420	2420	2420	1899
361	20230707	132800	514795475	2425	2425	2425	2425	0
362	20230707	132700	514795475	2425	2425	2425	2425	0
363	20230707	132600	514795475	2425	2425	2425	2425	1200
364	20230707	132500	511885475	2425	2425	2425	2425	1898
365	20230707	132400	507282825	2430	2435	2435	2430	3
366	20230707	132300	507275530	2435	2435	2435	2435	0
367	20230707	132200	507275530	2435	2435	2435	2435	2
368	20230707	132100	507270660	2435	2440	2440	2435	63
369	20230707	132000	507116955	2440	2435	2440	2435	10
370	20230707	131900	507092570	2435	2435	2435	2435	0
371	20230707	131800	507092570	2435	2435	2435	2435	0
372	20230707	131700	507092570	2435	2435	2435	2435	0
373	20230707	131600	507092570	2435	2435	2435	2435	0
374	20230707	131500	507092570	2435	2435	2435	2435	0
375	20230707	131400	507092570	2435	2435	2435	2435	0
376	20230707	131300	507092570	2435	2435	2435	2435	36
377	20230707	131200	507004910	2435	2435	2435	2435	46
378	20230707	131100	506892900	2435	2435	2435	2435	0
379	20230707	131000	506892900	2435	2435	2435	2435	0
380	20230707	130900	506892900	2435	2435	2435	2435	0
381	20230707	130800	506892900	2435	2435	2435	2435	0
382	20230707	130700	506892900	2435	2435	2435	2435	0
383	20230707	130600	506892900	2435	2435	2435	2435	1
384	20230707	130500	506890465	2435	2435	2435	2435	46
385	20230707	130400	506778455	2430	2435	2435	2430	1228
386	20230707	130300	503793895	2435	2435	2435	2435	0
387	20230707	130200	503793895	2435	2435	2435	2435	0
388	20230707	130100	503793895	2435	2435	2435	2435	0
389	20230707	130000	503793895	2435	2435	2435	2435	0
390	20230707	125900	503793895	2435	2435	2435	2435	0
391	20230707	125800	503793895	2435	2435	2435	2435	0
392	20230707	125700	503793895	2435	2435	2435	2435	0
393	20230707	125600	503793895	2435	2435	2435	2435	2
394	20230707	125500	503789025	2435	2435	2435	2435	2
395	20230707	125400	503784155	2440	2440	2440	2440	0
396	20230707	125300	503784155	2440	2440	2440	2440	0
397	20230707	125200	503784155	2440	2440	2440	2440	0
398	20230707	125100	503784155	2440	2440	2440	2440	5
399	20230707	125000	503771955	2440	2440	2440	2440	1
400	20230707	124900	503769515	2440	2440	2440	2440	0
401	20230707	124800	503769515	2440	2440	2440	2440	0
402	20230707	124700	503769515	2440	2440	2440	2440	0
403	20230707	124600	503769515	2440	2440	2440	2440	19
404	20230707	124500	503723155	2445	2435	2445	2435	1011
405	20230707	124400	501255260	2435	2435	2435	2435	0
406	20230707	124300	501255260	2435	2435	2435	2435	310
407	20230707	124200	500500410	2435	2435	2435	2435	0
408	20230707	124100	500500410	2435	2435	2435	2435	69
409	20230707	124000	500332395	2435	2435	2435	2435	0
410	20230707	123900	500332395	2435	2435	2435	2435	0
411	20230707	123800	500332395	2435	2435	2435	2435	680
412	20230707	123700	498676595	2440	2440	2440	2440	0
413	20230707	123600	498676595	2440	2440	2440	2440	2
414	20230707	123500	498671715	2440	2440	2440	2440	0
415	20230707	123400	498671715	2440	2440	2440	2440	0
416	20230707	123300	498671715	2440	2440	2440	2440	0
417	20230707	123200	498671715	2440	2440	2440	2440	0
418	20230707	123100	498671715	2440	2440	2440	2440	1000
419	20230707	123000	496231715	2440	2440	2440	2440	0
420	20230707	122900	496231715	2440	2440	2440	2440	2
421	20230707	122800	496226835	2440	2440	2440	2440	13
422	20230707	122700	496195115	2440	2440	2440	2440	1
423	20230707	122600	496192675	2440	2440	2440	2440	0
424	20230707	122500	496192675	2440	2440	2440	2440	1
425	20230707	122400	496190235	2435	2435	2435	2435	0
426	20230707	122300	496190235	2435	2435	2435	2435	0
427	20230707	122200	496190235	2435	2435	2435	2435	0
428	20230707	122100	496190235	2435	2435	2435	2435	0
429	20230707	122000	496190235	2435	2440	2440	2435	340
430	20230707	121900	495362315	2445	2445	2445	2445	0
431	20230707	121800	495362315	2445	2445	2445	2445	0
432	20230707	121700	495362315	2445	2445	2445	2445	1081
433	20230707	121600	492719270	2440	2440	2440	2440	4
434	20230707	121500	492709510	2440	2440	2440	2440	1214
435	20230707	121400	489747350	2445	2445	2445	2445	0
436	20230707	121300	489747350	2445	2445	2445	2445	57
437	20230707	121200	489607985	2445	2445	2445	2445	5
438	20230707	121100	489595760	2445	2445	2445	2445	6
439	20230707	121000	489581090	2440	2440	2440	2440	0
440	20230707	120900	489581090	2440	2440	2440	2440	0
441	20230707	120800	489581090	2440	2440	2440	2440	5
442	20230707	120700	489568890	2445	2445	2445	2445	0
443	20230707	120600	489568890	2445	2445	2450	2445	3854
444	20230707	120500	480145220	2440	2440	2440	2440	0
445	20230707	120400	480145220	2440	2440	2440	2440	0
446	20230707	120300	480145220	2440	2440	2440	2440	2
447	20230707	120200	480140340	2440	2440	2440	2440	0
448	20230707	120100	480140340	2440	2440	2440	2440	16
449	20230707	120000	480101300	2440	2440	2440	2440	0
450	20230707	115900	480101300	2440	2440	2440	2440	1
451	20230707	115800	480098860	2445	2445	2445	2445	0
452	20230707	115700	480098860	2445	2445	2445	2445	0
453	20230707	115600	480098860	2445	2445	2445	2445	100
454	20230707	115500	479854360	2445	2435	2445	2435	504
455	20230707	115400	478624610	2435	2435	2435	2435	105
456	20230707	115300	478368935	2435	2435	2435	2435	170
457	20230707	115200	477954985	2435	2435	2435	2435	92
458	20230707	115100	477730965	2435	2435	2435	2435	1132
459	20230707	115000	474974545	2435	2435	2435	2435	19
460	20230707	114900	474928280	2430	2440	2440	2430	508
461	20230707	114800	473691520	2440	2440	2440	2440	11
462	20230707	114700	473664680	2440	2440	2440	2440	0
463	20230707	114600	473664680	2440	2440	2440	2440	165
464	20230707	114500	473262080	2440	2440	2440	2440	0
465	20230707	114400	473262080	2440	2440	2440	2440	0
466	20230707	114300	473262080	2440	2440	2440	2440	1625
467	20230707	114200	469297080	2435	2435	2435	2435	0
468	20230707	114100	469297080	2435	2440	2440	2435	80
469	20230707	114000	469101930	2440	2440	2440	2440	0
470	20230707	113900	469101930	2440	2440	2440	2440	10
471	20230707	113800	469077530	2440	2440	2440	2440	20
472	20230707	113700	469028730	2445	2445	2445	2445	1
473	20230707	113600	469026285	2445	2445	2445	2445	0
474	20230707	113500	469026285	2445	2445	2445	2445	0
475	20230707	113400	469026285	2445	2445	2445	2445	0
476	20230707	113300	469026285	2445	2445	2445	2445	16
477	20230707	113200	468987165	2445	2445	2445	2445	5
478	20230707	113100	468974940	2445	2445	2445	2445	0
479	20230707	113000	468974940	2445	2445	2445	2445	31
480	20230707	112900	468899145	2445	2445	2445	2445	0
481	20230707	112800	468899145	2445	2445	2445	2445	0
482	20230707	112700	468899145	2445	2440	2445	2440	739
483	20230707	112600	467095575	2440	2440	2440	2440	0
484	20230707	112500	467095575	2440	2440	2440	2440	0
485	20230707	112400	467095575	2440	2435	2440	2435	164
486	20230707	112300	466696185	2435	2440	2440	2435	60
487	20230707	112200	466550060	2445	2445	2445	2445	0
488	20230707	112100	466550060	2445	2435	2445	2435	2
489	20230707	112000	466545180	2440	2440	2440	2440	0
490	20230707	111900	466545180	2440	2440	2440	2440	705
491	20230707	111800	464824980	2440	2435	2440	2435	201
492	20230707	111700	464334545	2435	2435	2435	2435	47
493	20230707	111600	464220100	2440	2440	2440	2440	0
494	20230707	111500	464220100	2440	2440	2440	2440	5
495	20230707	111400	464207900	2430	2430	2430	2430	4
496	20230707	111300	464198180	2435	2435	2435	2435	0
497	20230707	111200	464198180	2435	2435	2435	2435	0
498	20230707	111100	464198180	2435	2440	2440	2435	528
499	20230707	111000	462912100	2435	2435	2435	2435	6
500	20230707	110900	462897490	2435	2435	2435	2435	4
501	20230707	110800	462887750	2435	2435	2435	2435	5
502	20230707	110700	462875575	2440	2435	2440	2435	112
503	20230707	110600	462602795	2435	2435	2435	2435	37
504	20230707	110500	462512700	2435	2435	2435	2435	0
505	20230707	110400	462512700	2435	2435	2435	2435	400
506	20230707	110300	461538700	2435	2425	2435	2425	546
507	20230707	110200	460214190	2425	2425	2425	2425	0
508	20230707	110100	460214190	2425	2445	2445	2420	4134
509	20230707	110000	450188555	2445	2445	2445	2445	20
510	20230707	105900	450139655	2445	2445	2445	2445	3
511	20230707	105800	450132320	2450	2450	2450	2450	0
512	20230707	105700	450132320	2450	2445	2450	2445	2
513	20230707	105600	450127425	2445	2445	2445	2445	79
514	20230707	105500	449934270	2435	2435	2435	2435	2
515	20230707	105400	449929400	2450	2450	2450	2450	0
516	20230707	105300	449929400	2450	2445	2450	2445	10
517	20230707	105200	449904905	2430	2430	2430	2430	0
518	20230707	105100	449904905	2430	2430	2430	2430	0
519	20230707	105000	449904905	2430	2430	2430	2430	200
520	20230707	104900	449418905	2430	2430	2430	2430	0
521	20230707	104800	449418905	2430	2435	2435	2430	1100
522	20230707	104700	446744215	2430	2430	2430	2430	0
523	20230707	104600	446744215	2430	2430	2430	2430	0
524	20230707	104500	446744215	2430	2430	2430	2430	0
525	20230707	104400	446744215	2430	2445	2445	2430	803
526	20230707	104300	444791545	2455	2455	2455	2455	200
527	20230707	104200	444300545	2455	2455	2455	2455	0
528	20230707	104100	444300545	2455	2455	2455	2455	55
529	20230707	104000	444165520	2460	2460	2460	2460	0
530	20230707	103900	444165520	2460	2460	2460	2460	0
531	20230707	103800	444165520	2460	2440	2460	2435	7505
532	20230707	103700	425884455	2450	2450	2450	2450	0
533	20230707	103600	425884455	2450	2450	2450	2450	1131
534	20230707	103500	423113505	2455	2450	2455	2450	163
535	20230707	103400	422713365	2455	2455	2455	2455	224
536	20230707	103300	422163445	2460	2460	2460	2450	28
537	20230707	103200	422094615	2460	2450	2460	2450	5334
538	20230707	103100	408986110	2455	2455	2455	2455	0
539	20230707	103000	408986110	2455	2455	2455	2455	0
540	20230707	102900	408986110	2455	2450	2455	2440	4059
541	20230707	102800	399069490	2455	2455	2460	2455	314
542	20230707	102700	398298610	2450	2450	2450	2450	6
543	20230707	102600	398283910	2450	2450	2450	2450	4
544	20230707	102500	398274110	2460	2450	2460	2450	11
545	20230707	102400	398247150	2460	2445	2460	2440	3003
546	20230707	102300	390912130	2460	2465	2465	2440	3210
547	20230707	102200	383024640	2455	2450	2460	2435	4780
548	20230707	102100	371311780	2450	2450	2450	2450	0
549	20230707	102000	371311780	2450	2445	2450	2445	17
550	20230707	101900	371270140	2445	2455	2455	2445	1038
551	20230707	101800	368726405	2455	2460	2465	2445	7283
552	20230707	101700	350844530	2465	2455	2465	2455	5211
553	20230707	101600	338039075	2455	2440	2455	2440	4642
554	20230707	101500	326670815	2430	2435	2440	2430	5669
555	20230707	101400	312861240	2435	2430	2435	2430	2835
556	20230707	101300	305972185	2430	2430	2430	2430	0
557	20230707	101200	305972185	2430	2420	2430	2420	1510
558	20230707	101100	302317885	2420	2420	2420	2420	44
559	20230707	101000	302211405	2430	2430	2430	2430	1234
560	20230707	100900	299212785	2430	2415	2430	2415	2100
561	20230707	100800	294121125	2415	2420	2420	2415	2336
562	20230707	100700	288470120	2420	2405	2420	2405	4098
563	20230707	100600	278580180	2405	2405	2405	2405	290
564	20230707	100500	277882730	2410	2410	2410	2410	0
565	20230707	100400	277882730	2410	2410	2410	2410	0
566	20230707	100300	277882730	2410	2410	2410	2410	1561
567	20230707	100200	274120720	2410	2395	2410	2380	12811
568	20230707	100100	243588130	2395	2405	2405	2395	1067
569	20230707	100000	241025455	2400	2400	2400	2400	0
570	20230707	095900	241025455	2400	2410	2410	2400	1000
571	20230707	095800	238623735	2415	2415	2415	2415	0
572	20230707	095700	238623735	2415	2410	2415	2410	4305
573	20230707	095600	228227250	2410	2415	2415	2410	89
574	20230707	095500	228012710	2410	2410	2410	2410	3414
575	20230707	095400	219784970	2410	2410	2410	2410	2
576	20230707	095300	219780150	2405	2405	2405	2405	0
577	20230707	095200	219780150	2405	2405	2405	2405	164
578	20230707	095100	219385730	2400	2400	2400	2400	500
579	20230707	095000	218185730	2395	2395	2395	2395	0
580	20230707	094900	218185730	2395	2405	2405	2395	2487
581	20230707	094800	212223150	2400	2400	2400	2400	416
582	20230707	094700	211224750	2400	2400	2400	2400	0
583	20230707	094600	211224750	2400	2400	2400	2400	0
584	20230707	094500	211224750	2400	2410	2410	2400	324
585	20230707	094400	210446740	2405	2410	2410	2400	1222
586	20230707	094300	207512830	2405	2400	2405	2395	5609
587	20230707	094200	194055125	2400	2395	2400	2395	1386
588	20230707	094100	190730025	2400	2400	2400	2400	86
589	20230707	094000	190523625	2390	2390	2390	2390	0
590	20230707	093900	190523625	2390	2390	2390	2390	300
591	20230707	093800	189806625	2390	2400	2400	2390	3044
592	20230707	093700	182501435	2400	2390	2400	2390	4597
593	20230707	093600	171486955	2390	2390	2390	2390	0
594	20230707	093500	171486955	2390	2390	2390	2390	3
595	20230707	093400	171479785	2390	2390	2390	2390	0
596	20230707	093300	171479785	2390	2390	2390	2390	0
597	20230707	093200	171479785	2390	2390	2390	2390	0
598	20230707	093100	171479785	2390	2390	2390	2390	0
599	20230707	093000	171479785	2390	2385	2390	2385	989
600	20230707	092900	169117025	2375	2375	2375	2375	0
601	20230707	092800	169117025	2375	2375	2375	2375	1000
602	20230707	092700	166742025	2380	2385	2390	2380	3002
603	20230707	092600	159587250	2395	2390	2395	2385	319
604	20230707	092500	158825835	2390	2385	2395	2385	3596
605	20230707	092400	150226245	2390	2380	2390	2380	9429
606	20230707	092300	127772145	2380	2375	2380	2375	4043
607	20230707	092200	118170015	2375	2370	2375	2370	3630
608	20230707	092100	109549055	2370	2360	2370	2360	3459
609	20230707	092000	101376805	2360	2360	2360	2360	701
610	20230707	091900	99722445	2360	2360	2360	2360	5177
611	20230707	091800	87504725	2355	2365	2365	2355	8286
612	20230707	091700	67954120	2385	2365	2385	2360	6150
613	20230707	091600	53429650	2365	2365	2370	2365	930
614	20230707	091500	51227695	2365	2360	2365	2360	620
615	20230707	091400	49763895	2360	2365	2365	2360	446
616	20230707	091300	48710870	2360	2360	2360	2360	0
617	20230707	091200	48710870	2360	2360	2360	2360	0
618	20230707	091100	48710870	2360	2360	2360	2360	2000
619	20230707	091000	43990870	2355	2360	2360	2355	6800
620	20230707	090900	27953440	2360	2360	2360	2360	0
621	20230707	090800	27953440	2360	2360	2360	2360	375
622	20230707	090700	27068440	2355	2355	2355	2355	1000
623	20230707	090600	24713440	2390	2370	2390	2370	944
624	20230707	090500	22472630	2370	2350	2370	2350	3192
625	20230707	090400	14951030	2350	2350	2350	2350	1
626	20230707	090300	14948680	2335	2335	2335	2335	394
627	20230707	090200	14028690	2335	2335	2335	2335	12
628	20230707	090100	14000670	2350	2350	2350	2350	310
629	20230707	090000	13272170	2350	2335	2350	2335	5684