KissMeData/050860/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191800	1489900265	2950	2950	2950	2950	7149
3	20230703	191700	1489900265	2950	2950	2950	2950	0
4	20230703	191600	1489900265	2950	2950	2950	2950	0
5	20230703	191500	1489900265	2950	2950	2950	2950	0
6	20230703	191400	1489900265	2950	2950	2950	2950	0
7	20230703	191300	1489900265	2950	2950	2950	2950	0
8	20230703	191200	1489900265	2950	2950	2950	2950	0
9	20230703	191100	1489900265	2950	2950	2950	2950	0
10	20230703	191000	1489900265	2950	2950	2950	2950	0
11	20230703	190900	1489900265	2950	2950	2950	2950	0
12	20230703	190800	1489900265	2950	2950	2950	2950	0
13	20230703	190700	1489900265	2950	2950	2950	2950	0
14	20230703	190600	1489900265	2950	2950	2950	2950	0
15	20230703	190500	1489900265	2950	2950	2950	2950	0
16	20230703	190400	1489900265	2950	2950	2950	2950	0
17	20230703	190300	1489900265	2950	2950	2950	2950	0
18	20230703	190200	1489900265	2950	2950	2950	2950	0
19	20230703	190100	1489900265	2950	2950	2950	2950	0
20	20230703	190000	1489900265	2950	2950	2950	2950	0
21	20230703	185900	1489900265	2950	2950	2950	2950	0
22	20230703	185800	1489900265	2950	2950	2950	2950	0
23	20230703	185700	1489900265	2950	2950	2950	2950	0
24	20230703	185600	1489900265	2950	2950	2950	2950	0
25	20230703	185500	1489900265	2950	2950	2950	2950	0
26	20230703	185400	1489900265	2950	2950	2950	2950	0
27	20230703	185300	1489900265	2950	2950	2950	2950	0
28	20230703	185200	1489900265	2950	2950	2950	2950	0
29	20230703	185100	1489900265	2950	2950	2950	2950	0
30	20230703	185000	1489900265	2950	2950	2950	2950	0
31	20230703	184900	1489900265	2950	2950	2950	2950	0
32	20230703	184800	1489900265	2950	2950	2950	2950	7149
33	20230703	184700	1489900265	2950	2950	2950	2950	0
34	20230703	184600	1489900265	2950	2950	2950	2950	0
35	20230703	184500	1489900265	2950	2950	2950	2950	0
36	20230703	184400	1489900265	2950	2950	2950	2950	0
37	20230703	184300	1489900265	2950	2950	2950	2950	0
38	20230703	184200	1489900265	2950	2950	2950	2950	0
39	20230703	184100	1489900265	2950	2950	2950	2950	0
40	20230703	184000	1489900265	2950	2950	2950	2950	0
41	20230703	183900	1489900265	2950	2950	2950	2950	0
42	20230703	183800	1489900265	2950	2950	2950	2950	0
43	20230703	183700	1489900265	2950	2950	2950	2950	0
44	20230703	183600	1489900265	2950	2950	2950	2950	0
45	20230703	183500	1489900265	2950	2950	2950	2950	0
46	20230703	183400	1489900265	2950	2950	2950	2950	0
47	20230703	183300	1489900265	2950	2950	2950	2950	0
48	20230703	183200	1489900265	2950	2950	2950	2950	0
49	20230703	183100	1489900265	2950	2950	2950	2950	0
50	20230703	183000	1489900265	2950	2950	2950	2950	0
51	20230703	182900	1489900265	2950	2950	2950	2950	0
52	20230703	182800	1489900265	2950	2950	2950	2950	0
53	20230703	182700	1489900265	2950	2950	2950	2950	0
54	20230703	182600	1489900265	2950	2950	2950	2950	0
55	20230703	182500	1489900265	2950	2950	2950	2950	0
56	20230703	182400	1489900265	2950	2950	2950	2950	0
57	20230703	182300	1489900265	2950	2950	2950	2950	0
58	20230703	182200	1489900265	2950	2950	2950	2950	0
59	20230703	182100	1489900265	2950	2950	2950	2950	0
60	20230703	182000	1489900265	2950	2950	2950	2950	0
61	20230703	181900	1489900265	2950	2950	2950	2950	0
62	20230703	181800	1489900265	2950	2950	2950	2950	7149
63	20230703	181700	1489900265	2950	2950	2950	2950	0
64	20230703	181600	1489900265	2950	2950	2950	2950	0
65	20230703	181500	1489900265	2950	2950	2950	2950	0
66	20230703	181400	1489900265	2950	2950	2950	2950	0
67	20230703	181300	1489900265	2950	2950	2950	2950	0
68	20230703	181200	1489900265	2950	2950	2950	2950	0
69	20230703	181100	1489900265	2950	2950	2950	2950	0
70	20230703	181000	1489900265	2950	2950	2950	2950	0
71	20230703	180900	1489900265	2950	2950	2950	2950	0
72	20230703	180800	1489900265	2950	2950	2950	2950	0
73	20230703	180700	1489900265	2950	2950	2950	2950	0
74	20230703	180600	1489900265	2950	2950	2950	2950	0
75	20230703	180500	1489900265	2950	2950	2950	2950	0
76	20230703	180400	1489900265	2950	2950	2950	2950	0
77	20230703	180300	1489900265	2950	2950	2950	2950	0
78	20230703	180200	1489900265	2950	2950	2950	2950	0
79	20230703	180100	1489900265	2950	2950	2950	2950	0
80	20230703	180000	1489900265	2950	2950	2950	2950	0
81	20230703	175900	1489900265	2950	2950	2950	2950	0
82	20230703	175800	1489900265	2950	2950	2950	2950	0
83	20230703	175700	1489900265	2950	2950	2950	2950	0
84	20230703	175600	1489900265	2950	2950	2950	2950	0
85	20230703	175500	1489900265	2950	2950	2950	2950	0
86	20230703	175400	1489900265	2950	2950	2950	2950	0
87	20230703	175300	1489900265	2950	2950	2950	2950	0
88	20230703	175200	1489900265	2950	2950	2950	2950	0
89	20230703	175100	1489900265	2950	2950	2950	2950	0
90	20230703	175000	1489900265	2950	2950	2950	2950	0
91	20230703	174900	1489900265	2950	2950	2950	2950	0
92	20230703	174800	1489900265	2950	2950	2950	2950	7149
93	20230703	174700	1489900265	2950	2950	2950	2950	0
94	20230703	174600	1489900265	2950	2950	2950	2950	0
95	20230703	174500	1489900265	2950	2950	2950	2950	0
96	20230703	174400	1489900265	2950	2950	2950	2950	0
97	20230703	174300	1489900265	2950	2950	2950	2950	0
98	20230703	174200	1489900265	2950	2950	2950	2950	0
99	20230703	174100	1489900265	2950	2950	2950	2950	0
100	20230703	174000	1489900265	2950	2950	2950	2950	0
101	20230703	173900	1489900265	2950	2950	2950	2950	0
102	20230703	173800	1489900265	2950	2950	2950	2950	0
103	20230703	173700	1489900265	2950	2950	2950	2950	0
104	20230703	173600	1489900265	2950	2950	2950	2950	0
105	20230703	173500	1489900265	2950	2950	2950	2950	0
106	20230703	173400	1489900265	2950	2950	2950	2950	0
107	20230703	173300	1489900265	2950	2950	2950	2950	0
108	20230703	173200	1489900265	2950	2950	2950	2950	0
109	20230703	173100	1489900265	2950	2950	2950	2950	0
110	20230703	173000	1489900265	2950	2950	2950	2950	0
111	20230703	172900	1489900265	2950	2950	2950	2950	0
112	20230703	172800	1489900265	2950	2950	2950	2950	0
113	20230703	172700	1489900265	2950	2950	2950	2950	0
114	20230703	172600	1489900265	2950	2950	2950	2950	0
115	20230703	172500	1489900265	2950	2950	2950	2950	0
116	20230703	172400	1489900265	2950	2950	2950	2950	0
117	20230703	172300	1489900265	2950	2950	2950	2950	0
118	20230703	172200	1489900265	2950	2950	2950	2950	0
119	20230703	172100	1489900265	2950	2950	2950	2950	0
120	20230703	172000	1489900265	2950	2950	2950	2950	0
121	20230703	171900	1489900265	2950	2950	2950	2950	0
122	20230703	171800	1489900265	2950	2950	2950	2950	7149
123	20230703	171700	1489900265	2950	2950	2950	2950	0
124	20230703	171600	1489900265	2950	2950	2950	2950	0
125	20230703	171500	1489900265	2950	2950	2950	2950	0
126	20230703	171400	1489900265	2950	2950	2950	2950	0
127	20230703	171300	1489900265	2950	2950	2950	2950	0
128	20230703	171200	1489900265	2950	2950	2950	2950	0
129	20230703	171100	1489900265	2950	2950	2950	2950	0
130	20230703	171000	1489900265	2950	2950	2950	2950	0
131	20230703	170900	1489900265	2950	2950	2950	2950	0
132	20230703	170800	1489900265	2950	2950	2950	2950	0
133	20230703	170700	1489900265	2950	2950	2950	2950	0
134	20230703	170600	1489900265	2950	2950	2950	2950	0
135	20230703	170500	1489900265	2950	2950	2950	2950	0
136	20230703	170400	1489900265	2950	2950	2950	2950	0
137	20230703	170300	1489900265	2950	2950	2950	2950	0
138	20230703	170200	1489900265	2950	2950	2950	2950	0
139	20230703	170100	1489900265	2950	2950	2950	2950	0
140	20230703	170000	1489900265	2950	2950	2950	2950	0
141	20230703	165900	1489900265	2950	2950	2950	2950	0
142	20230703	165800	1489900265	2950	2950	2950	2950	0
143	20230703	165700	1489900265	2950	2950	2950	2950	0
144	20230703	165600	1489900265	2950	2950	2950	2950	0
145	20230703	165500	1489900265	2950	2950	2950	2950	0
146	20230703	165400	1489900265	2950	2950	2950	2950	0
147	20230703	165300	1489900265	2950	2950	2950	2950	0
148	20230703	165200	1489900265	2950	2950	2950	2950	0
149	20230703	165100	1489900265	2950	2950	2950	2950	0
150	20230703	165000	1489900265	2950	2950	2950	2950	0
151	20230703	164900	1489900265	2950	2950	2950	2950	0
152	20230703	164800	1489900265	2950	2950	2950	2950	7149
153	20230703	164700	1489900265	2950	2950	2950	2950	0
154	20230703	164600	1489900265	2950	2950	2950	2950	0
155	20230703	164500	1489900265	2950	2950	2950	2950	0
156	20230703	164400	1489900265	2950	2950	2950	2950	0
157	20230703	164300	1489900265	2950	2950	2950	2950	0
158	20230703	164200	1489900265	2950	2950	2950	2950	0
159	20230703	164100	1489900265	2950	2950	2950	2950	0
160	20230703	164000	1489900265	2950	2950	2950	2950	0
161	20230703	163900	1489900265	2950	2950	2950	2950	0
162	20230703	163800	1489900265	2950	2950	2950	2950	0
163	20230703	163700	1489900265	2950	2950	2950	2950	0
164	20230703	163600	1489900265	2950	2950	2950	2950	0
165	20230703	163500	1489900265	2950	2950	2950	2950	0
166	20230703	163400	1489900265	2950	2950	2950	2950	0
167	20230703	163300	1489900265	2950	2950	2950	2950	0
168	20230703	163200	1489900265	2950	2950	2950	2950	0
169	20230703	163100	1489900265	2950	2950	2950	2950	0
170	20230703	163000	1489900265	2950	2950	2950	2950	0
171	20230703	162900	1489900265	2950	2950	2950	2950	0
172	20230703	162800	1489900265	2950	2950	2950	2950	0
173	20230703	162700	1489900265	2950	2950	2950	2950	0
174	20230703	162600	1489900265	2950	2950	2950	2950	0
175	20230703	162500	1489900265	2950	2950	2950	2950	0
176	20230703	162400	1489900265	2950	2950	2950	2950	0
177	20230703	162300	1489900265	2950	2950	2950	2950	0
178	20230703	162200	1489900265	2950	2950	2950	2950	0
179	20230703	162100	1489900265	2950	2950	2950	2950	0
180	20230703	162000	1489900265	2950	2950	2950	2950	0
181	20230703	161900	1489900265	2950	2950	2950	2950	0
182	20230703	161800	1489900265	2950	2950	2950	2950	7149
183	20230703	161700	1489900265	2950	2950	2950	2950	0
184	20230703	161600	1489900265	2950	2950	2950	2950	0
185	20230703	161500	1489900265	2950	2950	2950	2950	0
186	20230703	161400	1489900265	2950	2950	2950	2950	0
187	20230703	161300	1489900265	2950	2950	2950	2950	0
188	20230703	161200	1489900265	2950	2950	2950	2950	0
189	20230703	161100	1489900265	2950	2950	2950	2950	0
190	20230703	161000	1489900265	2950	2950	2950	2950	0
191	20230703	160900	1489900265	2950	2950	2950	2950	0
192	20230703	160800	1489900265	2950	2950	2950	2950	0
193	20230703	160700	1489900265	2950	2950	2950	2950	0
194	20230703	160600	1489900265	2950	2950	2950	2950	0
195	20230703	160500	1489900265	2950	2950	2950	2950	0
196	20230703	160400	1489900265	2950	2950	2950	2950	0
197	20230703	160300	1489900265	2950	2950	2950	2950	0
198	20230703	160200	1489900265	2950	2950	2950	2950	0
199	20230703	160100	1489900265	2950	2950	2950	2950	0
200	20230703	160000	1489900265	2950	2950	2950	2950	0
201	20230703	155900	1489900265	2950	2950	2950	2950	0
202	20230703	155800	1489900265	2950	2950	2950	2950	0
203	20230703	155700	1489900265	2950	2950	2950	2950	0
204	20230703	155600	1489900265	2950	2950	2950	2950	0
205	20230703	155500	1489900265	2950	2950	2950	2950	0
206	20230703	155400	1489900265	2950	2950	2950	2950	0
207	20230703	155300	1489900265	2950	2950	2950	2950	0
208	20230703	155200	1489900265	2950	2950	2950	2950	0
209	20230703	155100	1489900265	2950	2950	2950	2950	0
210	20230703	155000	1489900265	2950	2950	2950	2950	0
211	20230703	154900	1489900265	2950	2950	2950	2950	0
212	20230703	154800	1489900265	2950	2950	2950	2950	7149
213	20230703	154700	1489900265	2950	2950	2950	2950	0
214	20230703	154600	1489900265	2950	2950	2950	2950	0
215	20230703	154500	1489900265	2950	2950	2950	2950	0
216	20230703	154400	1489900265	2950	2950	2950	2950	0
217	20230703	154300	1489900265	2950	2950	2950	2950	0
218	20230703	154200	1489900265	2950	2950	2950	2950	0
219	20230703	154100	1489900265	2950	2950	2950	2950	0
220	20230703	154000	1489900265	2950	2950	2950	2950	0
221	20230703	153900	1489900265	2950	2950	2950	2950	0
222	20230703	153800	1489900265	2950	2950	2950	2950	0
223	20230703	153700	1489900265	2950	2950	2950	2950	0
224	20230703	153600	1489900265	2950	2950	2950	2950	0
225	20230703	153500	1489900265	2950	2950	2950	2950	0
226	20230703	153400	1489900265	2950	2950	2950	2950	0
227	20230703	153300	1489900265	2950	2950	2950	2950	0
228	20230703	153200	1489900265	2950	2950	2950	2950	0
229	20230703	153100	1489900265	2950	2950	2950	2950	0
230	20230703	153000	1489900265	2950	2950	2950	2950	7149
231	20230703	152900	1468810715	2945	2945	2945	2945	0
232	20230703	152800	1468810715	2945	2945	2945	2945	0
233	20230703	152700	1468810715	2945	2945	2945	2945	0
234	20230703	152600	1468810715	2945	2945	2945	2945	0
235	20230703	152500	1468810715	2945	2945	2945	2945	0
236	20230703	152400	1468810715	2945	2945	2945	2945	0
237	20230703	152300	1468810715	2945	2945	2945	2945	0
238	20230703	152200	1468810715	2945	2945	2945	2945	0
239	20230703	152100	1468810715	2945	2945	2945	2945	0
240	20230703	152000	1468810715	2945	2945	2945	2945	0
241	20230703	151900	1468810715	2945	2940	2945	2940	412
242	20230703	151800	1467599065	2945	2940	2945	2940	1054
243	20230703	151700	1464495195	2940	2940	2940	2940	1200
244	20230703	151600	1460967195	2940	2945	2945	2940	857
245	20230703	151500	1458447610	2940	2940	2940	2940	0
246	20230703	151400	1458447610	2940	2940	2940	2940	1
247	20230703	151300	1458444670	2945	2940	2945	2940	41
248	20230703	151200	1458323930	2940	2945	2945	2940	212
249	20230703	151100	1457699650	2945	2940	2945	2940	4197
250	20230703	151000	1445359470	2940	2940	2940	2940	0
251	20230703	150900	1445359470	2940	2940	2940	2940	106
252	20230703	150800	1445047830	2940	2935	2940	2935	7
253	20230703	150700	1445027260	2940	2940	2940	2940	20
254	20230703	150600	1444968460	2940	2935	2940	2935	31
255	20230703	150500	1444877470	2940	2940	2940	2940	0
256	20230703	150400	1444877470	2940	2940	2940	2940	51
257	20230703	150300	1444727530	2940	2940	2940	2940	1
258	20230703	150200	1444724590	2930	2930	2930	2930	4
259	20230703	150100	1444712870	2930	2940	2940	2930	212
260	20230703	150000	1444090390	2940	2940	2940	2940	473
261	20230703	145900	1442699770	2940	2940	2940	2940	0
262	20230703	145800	1442699770	2940	2940	2940	2935	966
263	20230703	145700	1439862730	2935	2935	2935	2935	1
264	20230703	145600	1439859795	2935	2935	2935	2935	36
265	20230703	145500	1439754135	2935	2935	2935	2935	43
266	20230703	145400	1439627930	2935	2940	2940	2935	1667
267	20230703	145300	1434734195	2945	2945	2945	2945	0
268	20230703	145200	1434734195	2945	2945	2945	2945	0
269	20230703	145100	1434734195	2945	2945	2945	2945	0
270	20230703	145000	1434734195	2945	2940	2945	2940	542
271	20230703	144900	1433140710	2940	2935	2940	2935	20
272	20230703	144800	1433081960	2940	2935	2940	2935	46
273	20230703	144700	1432946920	2940	2940	2940	2940	0
274	20230703	144600	1432946920	2940	2935	2940	2935	5
275	20230703	144500	1432932240	2940	2940	2940	2940	0
276	20230703	144400	1432932240	2940	2940	2940	2940	0
277	20230703	144300	1432932240	2940	2940	2940	2940	0
278	20230703	144200	1432932240	2940	2940	2940	2940	500
279	20230703	144100	1431462240	2940	2940	2940	2940	2
280	20230703	144000	1431456360	2940	2935	2940	2935	163
281	20230703	143900	1430977505	2935	2940	2940	2935	85
282	20230703	143800	1430727755	2935	2935	2935	2935	30
283	20230703	143700	1430639705	2940	2940	2940	2940	384
284	20230703	143600	1429510745	2935	2935	2935	2935	100
285	20230703	143500	1429217245	2940	2940	2940	2940	0
286	20230703	143400	1429217245	2940	2940	2940	2940	34
287	20230703	143300	1429117285	2935	2935	2935	2935	0
288	20230703	143200	1429117285	2935	2935	2935	2935	0
289	20230703	143100	1429117285	2935	2935	2935	2935	10
290	20230703	143000	1429087935	2935	2935	2935	2935	0
291	20230703	142900	1429087935	2935	2935	2935	2935	1
292	20230703	142800	1429085000	2930	2940	2940	2930	449
293	20230703	142700	1427768715	2940	2940	2940	2940	358
294	20230703	142600	1426716195	2940	2945	2945	2940	309
295	20230703	142500	1425807685	2945	2935	2945	2935	306
296	20230703	142400	1424909520	2935	2935	2935	2935	136
297	20230703	142300	1424510360	2945	2945	2945	2945	0
298	20230703	142200	1424510360	2945	2945	2945	2945	1
299	20230703	142100	1424507415	2930	2930	2930	2930	70
300	20230703	142000	1424302315	2945	2940	2945	2935	3576
301	20230703	141900	1413788675	2935	2935	2935	2935	879
302	20230703	141800	1411208810	2935	2940	2940	2935	11
303	20230703	141700	1411176520	2935	2935	2935	2935	53
304	20230703	141600	1411020965	2940	2940	2940	2940	0
305	20230703	141500	1411020965	2940	2940	2940	2940	279
306	20230703	141400	1410200705	2940	2945	2945	2940	5
307	20230703	141300	1410186000	2940	2940	2940	2940	0
308	20230703	141200	1410186000	2940	2940	2940	2940	0
309	20230703	141100	1410186000	2940	2940	2940	2940	0
310	20230703	141000	1410186000	2940	2940	2940	2940	0
311	20230703	140900	1410186000	2940	2940	2940	2940	3
312	20230703	140800	1410177180	2940	2940	2940	2940	0
313	20230703	140700	1410177180	2940	2940	2940	2940	0
314	20230703	140600	1410177180	2940	2940	2940	2940	0
315	20230703	140500	1410177180	2940	2940	2940	2940	106
316	20230703	140400	1409865540	2945	2945	2945	2945	1
317	20230703	140300	1409862595	2935	2935	2935	2935	0
318	20230703	140200	1409862595	2935	2935	2935	2935	0
319	20230703	140100	1409862595	2935	2935	2935	2935	0
320	20230703	140000	1409862595	2935	2935	2935	2935	5
321	20230703	135900	1409847920	2935	2935	2935	2935	0
322	20230703	135800	1409847920	2935	2940	2940	2935	160
323	20230703	135700	1409377605	2940	2940	2940	2940	0
324	20230703	135600	1409377605	2940	2940	2940	2940	1
325	20230703	135500	1409374665	2940	2940	2940	2940	0
326	20230703	135400	1409374665	2940	2940	2940	2940	308
327	20230703	135300	1408469145	2945	2945	2945	2945	1
328	20230703	135200	1408466200	2935	2940	2940	2935	1492
329	20230703	135100	1404080535	2945	2945	2945	2945	1
330	20230703	135000	1404077590	2940	2940	2940	2940	67
331	20230703	134900	1403880610	2945	2945	2945	2940	546
332	20230703	134800	1402272835	2945	2950	2950	2945	2
333	20230703	134700	1402266940	2945	2945	2945	2945	560
334	20230703	134600	1400617740	2945	2950	2950	2945	540
335	20230703	134500	1399026940	2950	2950	2950	2950	7
336	20230703	134400	1399006290	2950	2945	2950	2945	20
337	20230703	134300	1398947385	2950	2950	2950	2950	0
338	20230703	134200	1398947385	2950	2950	2950	2950	333
339	20230703	134100	1397965035	2940	2940	2940	2940	0
340	20230703	134000	1397965035	2940	2940	2940	2940	0
341	20230703	133900	1397965035	2940	2940	2940	2940	0
342	20230703	133800	1397965035	2940	2940	2940	2940	0
343	20230703	133700	1397965035	2940	2940	2940	2940	12
344	20230703	133600	1397929755	2950	2950	2950	2950	203
345	20230703	133500	1397330905	2940	2940	2940	2940	0
346	20230703	133400	1397330905	2940	2940	2940	2940	0
347	20230703	133300	1397330905	2940	2945	2945	2940	187
348	20230703	133200	1396780615	2945	2945	2945	2945	0
349	20230703	133100	1396780615	2945	2945	2950	2945	980
350	20230703	133000	1393894510	2945	2945	2945	2945	36
351	20230703	132900	1393788490	2945	2945	2945	2945	11
352	20230703	132800	1393756095	2950	2950	2950	2950	0
353	20230703	132700	1393756095	2950	2950	2950	2950	0
354	20230703	132600	1393756095	2950	2950	2950	2950	339
355	20230703	132500	1392756045	2945	2945	2945	2945	0
356	20230703	132400	1392756045	2945	2950	2950	2945	325
357	20230703	132300	1391798420	2950	2950	2950	2950	1
358	20230703	132200	1391795470	2950	2950	2950	2950	0
359	20230703	132100	1391795470	2950	2950	2950	2950	67
360	20230703	132000	1391597820	2950	2950	2950	2950	1
361	20230703	131900	1391594870	2950	2950	2950	2950	0
362	20230703	131800	1391594870	2950	2950	2950	2950	15
363	20230703	131700	1391550620	2950	2950	2950	2950	0
364	20230703	131600	1391550620	2950	2945	2950	2945	11
365	20230703	131500	1391518175	2950	2950	2950	2950	0
366	20230703	131400	1391518175	2950	2940	2950	2940	567
367	20230703	131300	1389851005	2940	2940	2940	2940	0
368	20230703	131200	1389851005	2940	2950	2955	2940	451
369	20230703	131100	1388518335	2955	2940	2955	2940	2
370	20230703	131000	1388512440	2955	2955	2955	2955	0
371	20230703	130900	1388512440	2955	2955	2955	2955	2
372	20230703	130800	1388506530	2935	2945	2945	2935	5096
373	20230703	130700	1373543650	2935	2945	2945	2930	5580
374	20230703	130600	1357165875	2955	2955	2955	2955	0
375	20230703	130500	1357165875	2955	2950	2955	2950	2
376	20230703	130400	1357159970	2955	2945	2955	2945	480
377	20230703	130300	1355746360	2955	2955	2955	2955	10
378	20230703	130200	1355716810	2955	2955	2960	2955	651
379	20230703	130100	1353793100	2960	2950	2960	2950	501
380	20230703	130000	1352313140	2955	2950	2955	2950	51
381	20230703	125900	1352162685	2955	2950	2955	2950	1087
382	20230703	125800	1348953700	2950	2950	2950	2945	6
383	20230703	125700	1348936020	2945	2945	2945	2945	17
384	20230703	125600	1348885955	2950	2950	2950	2950	1
385	20230703	125500	1348883005	2950	2945	2950	2945	140
386	20230703	125400	1348470455	2950	2950	2950	2950	0
387	20230703	125300	1348470455	2950	2950	2950	2950	0
388	20230703	125200	1348470455	2950	2945	2950	2945	166
389	20230703	125100	1347981580	2945	2945	2945	2945	34
390	20230703	125000	1347881450	2940	2945	2945	2940	1693
391	20230703	124900	1342903175	2945	2945	2945	2945	602
392	20230703	124800	1341130285	2950	2950	2955	2950	621
393	20230703	124700	1339298230	2945	2945	2945	2945	500
394	20230703	124600	1337825730	2940	2945	2945	2940	5500
395	20230703	124500	1321653230	2950	2940	2950	2940	1584
396	20230703	124400	1316983675	2940	2950	2950	2940	3148
397	20230703	124300	1307713220	2955	2955	2960	2950	162
398	20230703	124200	1307234560	2960	2955	2960	2955	63
399	20230703	124100	1307048385	2960	2960	2960	2960	0
400	20230703	124000	1307048385	2960	2960	2960	2960	1
401	20230703	123900	1307045425	2955	2955	2955	2950	370
402	20230703	123800	1305952530	2955	2955	2955	2955	1
403	20230703	123700	1305949575	2960	2960	2960	2960	10
404	20230703	123600	1305919975	2955	2960	2960	2955	22
405	20230703	123500	1305854860	2960	2960	2960	2960	0
406	20230703	123400	1305854860	2960	2960	2960	2960	26
407	20230703	123300	1305777900	2960	2960	2960	2960	0
408	20230703	123200	1305777900	2960	2955	2960	2955	23
409	20230703	123100	1305709930	2960	2960	2960	2960	589
410	20230703	123000	1303966490	2965	2965	2965	2965	37
411	20230703	122900	1303856785	2965	2965	2965	2965	6
412	20230703	122800	1303838995	2965	2965	2965	2965	1000
413	20230703	122700	1300873995	2965	2965	2965	2965	1
414	20230703	122600	1300871030	2960	2960	2960	2960	6608
415	20230703	122500	1281311350	2960	2960	2960	2960	6
416	20230703	122400	1281293590	2960	2960	2960	2960	45
417	20230703	122300	1281160390	2960	2960	2960	2960	538
418	20230703	122200	1279567910	2960	2960	2960	2960	1000
419	20230703	122100	1276607910	2960	2955	2960	2955	52
420	20230703	122000	1276454245	2960	2960	2960	2960	0
421	20230703	121900	1276454245	2960	2955	2960	2955	6
422	20230703	121800	1276436510	2960	2955	2960	2955	307
423	20230703	121700	1275529320	2955	2955	2955	2955	204
424	20230703	121600	1274926500	2955	2955	2955	2955	1124
425	20230703	121500	1271605080	2955	2960	2960	2955	699
426	20230703	121400	1269538535	2960	2960	2960	2960	0
427	20230703	121300	1269538535	2960	2960	2960	2955	941
428	20230703	121200	1266753425	2960	2960	2960	2960	1
429	20230703	121100	1266750465	2955	2955	2955	2955	110
430	20230703	121000	1266425415	2960	2960	2960	2960	1
431	20230703	120900	1266422455	2955	2955	2960	2955	13
432	20230703	120800	1266384035	2955	2955	2955	2955	904
433	20230703	120700	1263712715	2965	2960	2965	2960	427
434	20230703	120600	1262448790	2955	2955	2955	2955	438
435	20230703	120500	1261154500	2955	2955	2955	2955	15
436	20230703	120400	1261110175	2960	2960	2960	2960	0
437	20230703	120300	1261110175	2960	2965	2965	2960	32
438	20230703	120200	1261015430	2960	2960	2960	2960	18
439	20230703	120100	1260962150	2960	2965	2965	2950	529
440	20230703	120000	1259395185	2965	2965	2965	2960	135
441	20230703	115900	1258995410	2965	2955	2965	2955	2094
442	20230703	115800	1252803570	2960	2955	2960	2955	1239
443	20230703	115700	1249136620	2960	2960	2960	2960	0
444	20230703	115600	1249136620	2960	2960	2960	2960	1
445	20230703	115500	1249133660	2955	2955	2960	2950	3721
446	20230703	115400	1238153420	2955	2960	2965	2955	2661
447	20230703	115300	1230271685	2955	2960	2960	2950	674
448	20230703	115200	1228278000	2950	2960	2960	2950	100
449	20230703	115100	1227982830	2960	2950	2960	2945	3238
450	20230703	115000	1218418460	2955	2955	2955	2950	2011
451	20230703	114900	1212484280	2955	2955	2955	2955	12
452	20230703	114800	1212448820	2955	2955	2955	2950	543
453	20230703	114700	1210844285	2960	2955	2960	2950	1142
454	20230703	114600	1207471975	2950	2960	2960	2950	1007
455	20230703	114500	1204496410	2960	2960	2960	2950	12278
456	20230703	114400	1168250040	2960	2980	2980	2955	1428
457	20230703	114300	1164016210	2970	2975	3000	2950	60763
458	20230703	114200	982828210	2975	2935	2975	2935	144419
459	20230703	114100	556784890	2940	2940	2940	2940	6
460	20230703	114000	556767250	2940	2935	2940	2935	35
461	20230703	113900	556664365	2940	2940	2940	2940	504
462	20230703	113800	555182605	2940	2940	2940	2940	13
463	20230703	113700	555144385	2940	2940	2940	2940	40
464	20230703	113600	555026785	2940	2935	2940	2935	10
465	20230703	113500	554997410	2940	2940	2940	2940	490
466	20230703	113400	553556810	2940	2940	2940	2940	44
467	20230703	113300	553427450	2940	2940	2940	2940	342
468	20230703	113200	552421970	2940	2940	2940	2940	0
469	20230703	113100	552421970	2940	2940	2940	2940	0
470	20230703	113000	552421970	2940	2940	2940	2940	0
471	20230703	112900	552421970	2940	2930	2940	2930	574
472	20230703	112800	550737525	2935	2935	2935	2935	0
473	20230703	112700	550737525	2935	2935	2935	2935	170
474	20230703	112600	550238575	2935	2935	2935	2935	0
475	20230703	112500	550238575	2935	2935	2935	2935	0
476	20230703	112400	550238575	2935	2935	2935	2935	250
477	20230703	112300	549504825	2935	2935	2935	2935	0
478	20230703	112200	549504825	2935	2930	2935	2930	747
479	20230703	112100	547316110	2940	2930	2940	2930	7
480	20230703	112000	547295590	2940	2940	2940	2940	1
481	20230703	111900	547292650	2940	2940	2940	2940	1
482	20230703	111800	547289710	2930	2935	2940	2930	999
483	20230703	111700	544362400	2940	2940	2940	2940	0
484	20230703	111600	544362400	2940	2940	2940	2940	30
485	20230703	111500	544274200	2940	2940	2940	2940	0
486	20230703	111400	544274200	2940	2935	2940	2935	10
487	20230703	111300	544244845	2935	2935	2940	2935	182
488	20230703	111200	543710670	2940	2925	2940	2925	731
489	20230703	111100	541565345	2925	2925	2935	2920	10279
490	20230703	111000	511485240	2925	2925	2925	2925	10
491	20230703	110900	511455990	2925	2925	2925	2920	1675
492	20230703	110800	506557555	2925	2925	2925	2925	0
493	20230703	110700	506557555	2925	2920	2925	2920	521
494	20230703	110600	505034525	2925	2925	2925	2925	3654
495	20230703	110500	494346575	2925	2925	2925	2925	0
496	20230703	110400	494346575	2925	2925	2925	2925	0
497	20230703	110300	494346575	2925	2920	2925	2920	602
498	20230703	110200	492588725	2920	2920	2920	2920	67
499	20230703	110100	492393085	2920	2920	2920	2920	0
500	20230703	110000	492393085	2920	2910	2920	2910	201
501	20230703	105900	491808165	2910	2910	2910	2910	3
502	20230703	105800	491799435	2910	2910	2910	2910	268
503	20230703	105700	491019555	2910	2920	2925	2910	81
504	20230703	105600	490783810	2925	2920	2925	2920	4
505	20230703	105500	490772125	2925	2925	2925	2925	170
506	20230703	105400	490274875	2925	2925	2925	2925	1
507	20230703	105300	490271950	2915	2925	2925	2915	94
508	20230703	105200	489997925	2925	2925	2925	2925	0
509	20230703	105100	489997925	2925	2925	2925	2925	0
510	20230703	105000	489997925	2925	2925	2925	2925	0
511	20230703	104900	489997925	2925	2925	2925	2925	0
512	20230703	104800	489997925	2925	2925	2925	2925	0
513	20230703	104700	489997925	2925	2925	2925	2925	0
514	20230703	104600	489997925	2925	2915	2925	2915	13
515	20230703	104500	489960020	2900	2900	2900	2900	0
516	20230703	104400	489960020	2900	2905	2905	2900	1197
517	20230703	104300	486483720	2905	2920	2920	2905	4238
518	20230703	104200	474162605	2920	2920	2920	2920	0
519	20230703	104100	474162605	2920	2920	2920	2920	0
520	20230703	104000	474162605	2920	2920	2920	2920	0
521	20230703	103900	474162605	2920	2920	2920	2920	74
522	20230703	103800	473946525	2910	2910	2910	2910	248
523	20230703	103700	473224845	2920	2920	2920	2920	0
524	20230703	103600	473224845	2920	2920	2920	2920	0
525	20230703	103500	473224845	2920	2920	2920	2920	226
526	20230703	103400	472564925	2915	2915	2915	2915	0
527	20230703	103300	472564925	2915	2915	2915	2915	0
528	20230703	103200	472564925	2915	2915	2915	2915	200
529	20230703	103100	471981925	2905	2925	2925	2905	500
530	20230703	103000	470527040	2905	2905	2905	2905	0
531	20230703	102900	470527040	2905	2930	2930	2905	865
532	20230703	102800	467997165	2930	2920	2930	2920	1494
533	20230703	102700	463627115	2905	2900	2920	2900	347
534	20230703	102600	462618435	2920	2900	2920	2900	355
535	20230703	102500	461588915	2920	2920	2920	2920	0
536	20230703	102400	461588915	2920	2920	2920	2900	606
537	20230703	102300	459831340	2915	2915	2915	2915	1
538	20230703	102200	459828425	2920	2920	2920	2920	0
539	20230703	102100	459828425	2920	2920	2920	2920	100
540	20230703	102000	459536425	2920	2920	2920	2905	405
541	20230703	101900	458355350	2920	2920	2920	2915	152
542	20230703	101800	457912260	2900	2915	2915	2900	10052
543	20230703	101700	428699820	2925	2925	2925	2925	0
544	20230703	101600	428699820	2925	2925	2925	2920	506
545	20230703	101500	427222290	2930	2925	2930	2920	5001
546	20230703	101400	412604360	2930	2930	2930	2930	360
547	20230703	101300	411549560	2930	2930	2930	2930	36
548	20230703	101200	411444080	2920	2920	2920	2920	14
549	20230703	101100	411403200	2930	2930	2930	2930	0
550	20230703	101000	411403200	2930	2930	2930	2930	1
551	20230703	100900	411400270	2930	2920	2935	2920	858
552	20230703	100800	408890955	2930	2925	2930	2920	309
553	20230703	100700	407987150	2925	2925	2930	2925	1300
554	20230703	100600	404182145	2930	2930	2930	2930	1007
555	20230703	100500	401231635	2930	2935	2935	2930	682
556	20230703	100400	399232915	2935	2940	2940	2935	52
557	20230703	100300	399080040	2940	2940	2940	2925	32
558	20230703	100200	398985975	2940	2940	2940	2940	500
559	20230703	100100	397515975	2945	2940	2945	2925	1975
560	20230703	100000	391712350	2945	2940	2945	2940	885
561	20230703	095900	389107345	2945	2930	2945	2930	1319
562	20230703	095800	385235405	2935	2940	2945	2935	2084
563	20230703	095700	379113800	2935	2940	2940	2935	31
564	20230703	095600	379022710	2930	2940	2940	2930	22
565	20230703	095500	378958150	2940	2930	2940	2930	36
566	20230703	095400	378852660	2930	2930	2930	2930	57
567	20230703	095300	378685650	2930	2940	2940	2930	684
568	20230703	095200	376681520	2930	2940	2945	2930	236
569	20230703	095100	375989465	2945	2935	2945	2935	1545
570	20230703	095000	371441705	2940	2945	2950	2925	6037
571	20230703	094900	353692550	2950	2940	2950	2925	6879
572	20230703	094800	333456915	2945	2915	2950	2915	75984
573	20230703	094700	111485570	2920	2920	2920	2915	2406
574	20230703	094600	104463500	2920	2920	2920	2915	1814
575	20230703	094500	99169120	2915	2915	2915	2915	1007
576	20230703	094400	96233715	2910	2915	2915	2910	143
577	20230703	094300	95817130	2915	2915	2915	2915	683
578	20230703	094200	93826185	2915	2915	2915	2915	43
579	20230703	094100	93700840	2915	2915	2915	2910	512
580	20230703	094000	92209765	2915	2915	2915	2915	470
581	20230703	093900	90839715	2915	2910	2915	2910	1764
582	20230703	093800	85706470	2910	2905	2910	2900	3828
583	20230703	093700	74572860	2905	2900	2905	2900	15
584	20230703	093600	74529350	2900	2900	2900	2900	7
585	20230703	093500	74509050	2905	2895	2905	2895	106
586	20230703	093400	74201650	2900	2905	2905	2900	215
587	20230703	093300	73578140	2905	2900	2905	2900	2953
588	20230703	093200	65014090	2900	2900	2900	2900	102
589	20230703	093100	64718290	2900	2895	2900	2890	804
590	20230703	093000	62387010	2900	2895	2900	2895	22
591	20230703	092900	62323305	2900	2895	2900	2895	32
592	20230703	092800	62230635	2900	2895	2900	2895	26
593	20230703	092700	62155330	2895	2895	2895	2895	282
594	20230703	092600	61338940	2895	2895	2895	2895	0
595	20230703	092500	61338940	2895	2895	2895	2895	0
596	20230703	092400	61338940	2895	2895	2895	2895	0
597	20230703	092300	61338940	2895	2895	2895	2890	6
598	20230703	092200	61321590	2895	2885	2895	2885	21
599	20230703	092100	61260895	2875	2875	2875	2875	100
600	20230703	092000	60973395	2890	2895	2895	2890	1728
601	20230703	091900	55970840	2895	2885	2895	2885	339
602	20230703	091800	54992815	2895	2895	2895	2895	0
603	20230703	091700	54992815	2895	2890	2895	2890	934
604	20230703	091600	52293530	2895	2875	2900	2875	8297
605	20230703	091500	28355535	2875	2885	2885	2875	402
606	20230703	091400	27199770	2870	2875	2885	2840	4750
607	20230703	091300	13636795	2875	2875	2875	2875	0
608	20230703	091200	13636795	2875	2875	2875	2875	2
609	20230703	091100	13631045	2880	2875	2880	2875	88
610	20230703	091000	13378040	2875	2875	2875	2875	61
611	20230703	090900	13202665	2880	2880	2880	2880	1
612	20230703	090800	13199785	2875	2875	2875	2875	498
613	20230703	090700	11768035	2875	2885	2885	2875	38
614	20230703	090600	11658765	2885	2885	2885	2885	0
615	20230703	090500	11658765	2885	2880	2885	2880	862
616	20230703	090400	9172740	2880	2885	2885	2880	160
617	20230703	090300	8711925	2885	2885	2885	2885	13
618	20230703	090200	8674420	2880	2870	2880	2870	1104
619	20230703	090100	5499930	2875	2860	2875	2860	876
620	20230703	090000	2989040	2840	2860	2860	2840	1048