KissMeData/021080/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190000	230868380	2335	2335	2335	2335	3407
3	20230707	185900	230868380	2335	2335	2335	2335	0
4	20230707	185800	230868380	2335	2335	2335	2335	0
5	20230707	185700	230868380	2335	2335	2335	2335	0
6	20230707	185600	230868380	2335	2335	2335	2335	0
7	20230707	185500	230868380	2335	2335	2335	2335	0
8	20230707	185400	230868380	2335	2335	2335	2335	0
9	20230707	185300	230868380	2335	2335	2335	2335	0
10	20230707	185200	230868380	2335	2335	2335	2335	0
11	20230707	185100	230868380	2335	2335	2335	2335	0
12	20230707	185000	230868380	2335	2335	2335	2335	0
13	20230707	184900	230868380	2335	2335	2335	2335	0
14	20230707	184800	230868380	2335	2335	2335	2335	0
15	20230707	184700	230868380	2335	2335	2335	2335	0
16	20230707	184600	230868380	2335	2335	2335	2335	0
17	20230707	184500	230868380	2335	2335	2335	2335	0
18	20230707	184400	230868380	2335	2335	2335	2335	0
19	20230707	184300	230868380	2335	2335	2335	2335	0
20	20230707	184200	230868380	2335	2335	2335	2335	0
21	20230707	184100	230868380	2335	2335	2335	2335	0
22	20230707	184000	230868380	2335	2335	2335	2335	0
23	20230707	183900	230868380	2335	2335	2335	2335	0
24	20230707	183800	230868380	2335	2335	2335	2335	0
25	20230707	183700	230868380	2335	2335	2335	2335	0
26	20230707	183600	230868380	2335	2335	2335	2335	0
27	20230707	183500	230868380	2335	2335	2335	2335	0
28	20230707	183400	230868380	2335	2335	2335	2335	0
29	20230707	183300	230868380	2335	2335	2335	2335	0
30	20230707	183200	230868380	2335	2335	2335	2335	0
31	20230707	183100	230868380	2335	2335	2335	2335	0
32	20230707	183000	230868380	2335	2335	2335	2335	3407
33	20230707	182900	230868380	2335	2335	2335	2335	0
34	20230707	182800	230868380	2335	2335	2335	2335	0
35	20230707	182700	230868380	2335	2335	2335	2335	0
36	20230707	182600	230868380	2335	2335	2335	2335	0
37	20230707	182500	230868380	2335	2335	2335	2335	0
38	20230707	182400	230868380	2335	2335	2335	2335	0
39	20230707	182300	230868380	2335	2335	2335	2335	0
40	20230707	182200	230868380	2335	2335	2335	2335	0
41	20230707	182100	230868380	2335	2335	2335	2335	0
42	20230707	182000	230868380	2335	2335	2335	2335	0
43	20230707	181900	230868380	2335	2335	2335	2335	0
44	20230707	181800	230868380	2335	2335	2335	2335	0
45	20230707	181700	230868380	2335	2335	2335	2335	0
46	20230707	181600	230868380	2335	2335	2335	2335	0
47	20230707	181500	230868380	2335	2335	2335	2335	0
48	20230707	181400	230868380	2335	2335	2335	2335	0
49	20230707	181300	230868380	2335	2335	2335	2335	0
50	20230707	181200	230868380	2335	2335	2335	2335	0
51	20230707	181100	230868380	2335	2335	2335	2335	0
52	20230707	181000	230868380	2335	2335	2335	2335	0
53	20230707	180900	230868380	2335	2335	2335	2335	0
54	20230707	180800	230868380	2335	2335	2335	2335	0
55	20230707	180700	230868380	2335	2335	2335	2335	0
56	20230707	180600	230868380	2335	2335	2335	2335	0
57	20230707	180500	230868380	2335	2335	2335	2335	0
58	20230707	180400	230868380	2335	2335	2335	2335	0
59	20230707	180300	230868380	2335	2335	2335	2335	0
60	20230707	180200	230868380	2335	2335	2335	2335	0
61	20230707	180100	230868380	2335	2335	2335	2335	0
62	20230707	180000	230868380	2335	2335	2335	2335	3407
63	20230707	175900	230868380	2335	2335	2335	2335	0
64	20230707	175800	230868380	2335	2335	2335	2335	0
65	20230707	175700	230868380	2335	2335	2335	2335	0
66	20230707	175600	230868380	2335	2335	2335	2335	0
67	20230707	175500	230868380	2335	2335	2335	2335	0
68	20230707	175400	230868380	2335	2335	2335	2335	0
69	20230707	175300	230868380	2335	2335	2335	2335	0
70	20230707	175200	230868380	2335	2335	2335	2335	0
71	20230707	175100	230868380	2335	2335	2335	2335	0
72	20230707	175000	230868380	2335	2335	2335	2335	0
73	20230707	174900	230868380	2335	2335	2335	2335	0
74	20230707	174800	230868380	2335	2335	2335	2335	0
75	20230707	174700	230868380	2335	2335	2335	2335	0
76	20230707	174600	230868380	2335	2335	2335	2335	0
77	20230707	174500	230868380	2335	2335	2335	2335	0
78	20230707	174400	230868380	2335	2335	2335	2335	0
79	20230707	174300	230868380	2335	2335	2335	2335	0
80	20230707	174200	230868380	2335	2335	2335	2335	0
81	20230707	174100	230868380	2335	2335	2335	2335	0
82	20230707	174000	230868380	2335	2335	2335	2335	0
83	20230707	173900	230868380	2335	2335	2335	2335	0
84	20230707	173800	230868380	2335	2335	2335	2335	0
85	20230707	173700	230868380	2335	2335	2335	2335	0
86	20230707	173600	230868380	2335	2335	2335	2335	0
87	20230707	173500	230868380	2335	2335	2335	2335	0
88	20230707	173400	230868380	2335	2335	2335	2335	0
89	20230707	173300	230868380	2335	2335	2335	2335	0
90	20230707	173200	230868380	2335	2335	2335	2335	0
91	20230707	173100	230868380	2335	2335	2335	2335	0
92	20230707	173000	230868380	2335	2335	2335	2335	3407
93	20230707	172900	230868380	2335	2335	2335	2335	0
94	20230707	172800	230868380	2335	2335	2335	2335	0
95	20230707	172700	230868380	2335	2335	2335	2335	0
96	20230707	172600	230868380	2335	2335	2335	2335	0
97	20230707	172500	230868380	2335	2335	2335	2335	0
98	20230707	172400	230868380	2335	2335	2335	2335	0
99	20230707	172300	230868380	2335	2335	2335	2335	0
100	20230707	172200	230868380	2335	2335	2335	2335	0
101	20230707	172100	230868380	2335	2335	2335	2335	0
102	20230707	172000	230868380	2335	2335	2335	2335	0
103	20230707	171900	230868380	2335	2335	2335	2335	0
104	20230707	171800	230868380	2335	2335	2335	2335	0
105	20230707	171700	230868380	2335	2335	2335	2335	0
106	20230707	171600	230868380	2335	2335	2335	2335	0
107	20230707	171500	230868380	2335	2335	2335	2335	0
108	20230707	171400	230868380	2335	2335	2335	2335	0
109	20230707	171300	230868380	2335	2335	2335	2335	0
110	20230707	171200	230868380	2335	2335	2335	2335	0
111	20230707	171100	230868380	2335	2335	2335	2335	0
112	20230707	171000	230868380	2335	2335	2335	2335	0
113	20230707	170900	230868380	2335	2335	2335	2335	0
114	20230707	170800	230868380	2335	2335	2335	2335	0
115	20230707	170700	230868380	2335	2335	2335	2335	0
116	20230707	170600	230868380	2335	2335	2335	2335	0
117	20230707	170500	230868380	2335	2335	2335	2335	0
118	20230707	170400	230868380	2335	2335	2335	2335	0
119	20230707	170300	230868380	2335	2335	2335	2335	0
120	20230707	170200	230868380	2335	2335	2335	2335	0
121	20230707	170100	230868380	2335	2335	2335	2335	0
122	20230707	170000	230868380	2335	2335	2335	2335	3407
123	20230707	165900	230868380	2335	2335	2335	2335	0
124	20230707	165800	230868380	2335	2335	2335	2335	0
125	20230707	165700	230868380	2335	2335	2335	2335	0
126	20230707	165600	230868380	2335	2335	2335	2335	0
127	20230707	165500	230868380	2335	2335	2335	2335	0
128	20230707	165400	230868380	2335	2335	2335	2335	0
129	20230707	165300	230868380	2335	2335	2335	2335	0
130	20230707	165200	230868380	2335	2335	2335	2335	0
131	20230707	165100	230868380	2335	2335	2335	2335	0
132	20230707	165000	230868380	2335	2335	2335	2335	0
133	20230707	164900	230868380	2335	2335	2335	2335	0
134	20230707	164800	230868380	2335	2335	2335	2335	0
135	20230707	164700	230868380	2335	2335	2335	2335	0
136	20230707	164600	230868380	2335	2335	2335	2335	0
137	20230707	164500	230868380	2335	2335	2335	2335	0
138	20230707	164400	230868380	2335	2335	2335	2335	0
139	20230707	164300	230868380	2335	2335	2335	2335	0
140	20230707	164200	230868380	2335	2335	2335	2335	0
141	20230707	164100	230868380	2335	2335	2335	2335	0
142	20230707	164000	230868380	2335	2335	2335	2335	0
143	20230707	163900	230868380	2335	2335	2335	2335	0
144	20230707	163800	230868380	2335	2335	2335	2335	0
145	20230707	163700	230868380	2335	2335	2335	2335	0
146	20230707	163600	230868380	2335	2335	2335	2335	0
147	20230707	163500	230868380	2335	2335	2335	2335	0
148	20230707	163400	230868380	2335	2335	2335	2335	0
149	20230707	163300	230868380	2335	2335	2335	2335	0
150	20230707	163200	230868380	2335	2335	2335	2335	0
151	20230707	163100	230868380	2335	2335	2335	2335	0
152	20230707	163000	230868380	2335	2335	2335	2335	3407
153	20230707	162900	230868380	2335	2335	2335	2335	0
154	20230707	162800	230868380	2335	2335	2335	2335	0
155	20230707	162700	230868380	2335	2335	2335	2335	0
156	20230707	162600	230868380	2335	2335	2335	2335	0
157	20230707	162500	230868380	2335	2335	2335	2335	0
158	20230707	162400	230868380	2335	2335	2335	2335	0
159	20230707	162300	230868380	2335	2335	2335	2335	0
160	20230707	162200	230868380	2335	2335	2335	2335	0
161	20230707	162100	230868380	2335	2335	2335	2335	0
162	20230707	162000	230868380	2335	2335	2335	2335	0
163	20230707	161900	230868380	2335	2335	2335	2335	0
164	20230707	161800	230868380	2335	2335	2335	2335	0
165	20230707	161700	230868380	2335	2335	2335	2335	0
166	20230707	161600	230868380	2335	2335	2335	2335	0
167	20230707	161500	230868380	2335	2335	2335	2335	0
168	20230707	161400	230868380	2335	2335	2335	2335	0
169	20230707	161300	230868380	2335	2335	2335	2335	0
170	20230707	161200	230868380	2335	2335	2335	2335	0
171	20230707	161100	230868380	2335	2335	2335	2335	0
172	20230707	161000	230868380	2335	2335	2335	2335	0
173	20230707	160900	230868380	2335	2335	2335	2335	0
174	20230707	160800	230868380	2335	2335	2335	2335	0
175	20230707	160700	230868380	2335	2335	2335	2335	0
176	20230707	160600	230868380	2335	2335	2335	2335	0
177	20230707	160500	230868380	2335	2335	2335	2335	0
178	20230707	160400	230868380	2335	2335	2335	2335	0
179	20230707	160300	230868380	2335	2335	2335	2335	0
180	20230707	160200	230868380	2335	2335	2335	2335	0
181	20230707	160100	230868380	2335	2335	2335	2335	0
182	20230707	160000	230868380	2335	2335	2335	2335	3407
183	20230707	155900	230868380	2335	2335	2335	2335	0
184	20230707	155800	230868380	2335	2335	2335	2335	0
185	20230707	155700	230868380	2335	2335	2335	2335	0
186	20230707	155600	230868380	2335	2335	2335	2335	0
187	20230707	155500	230868380	2335	2335	2335	2335	0
188	20230707	155400	230868380	2335	2335	2335	2335	0
189	20230707	155300	230868380	2335	2335	2335	2335	0
190	20230707	155200	230868380	2335	2335	2335	2335	0
191	20230707	155100	230868380	2335	2335	2335	2335	0
192	20230707	155000	230868380	2335	2335	2335	2335	0
193	20230707	154900	230868380	2335	2335	2335	2335	0
194	20230707	154800	230868380	2335	2335	2335	2335	0
195	20230707	154700	230868380	2335	2335	2335	2335	0
196	20230707	154600	230868380	2335	2335	2335	2335	0
197	20230707	154500	230868380	2335	2335	2335	2335	0
198	20230707	154400	230868380	2335	2335	2335	2335	0
199	20230707	154300	230868380	2335	2335	2335	2335	0
200	20230707	154200	230868380	2335	2335	2335	2335	0
201	20230707	154100	230868380	2335	2335	2335	2335	0
202	20230707	154000	230868380	2335	2335	2335	2335	0
203	20230707	153900	230868380	2335	2335	2335	2335	0
204	20230707	153800	230868380	2335	2335	2335	2335	0
205	20230707	153700	230868380	2335	2335	2335	2335	0
206	20230707	153600	230868380	2335	2335	2335	2335	0
207	20230707	153500	230868380	2335	2335	2335	2335	0
208	20230707	153400	230868380	2335	2335	2335	2335	0
209	20230707	153300	230868380	2335	2335	2335	2335	0
210	20230707	153200	230868380	2335	2335	2335	2335	0
211	20230707	153100	230868380	2335	2335	2335	2335	0
212	20230707	153000	230868380	2335	2335	2335	2335	6814
213	20230707	152900	222913035	2350	2350	2350	2350	0
214	20230707	152800	222913035	2350	2350	2350	2350	0
215	20230707	152700	222913035	2350	2350	2350	2350	0
216	20230707	152600	222913035	2350	2350	2350	2350	0
217	20230707	152500	222913035	2350	2350	2350	2350	0
218	20230707	152400	222913035	2350	2350	2350	2350	0
219	20230707	152300	222913035	2350	2350	2350	2350	0
220	20230707	152200	222913035	2350	2350	2350	2350	0
221	20230707	152100	222913035	2350	2350	2350	2350	0
222	20230707	152000	222913035	2350	2350	2350	2350	0
223	20230707	151900	222913035	2350	2340	2350	2335	1406
224	20230707	151800	219628590	2340	2340	2340	2340	100
225	20230707	151700	219394590	2350	2350	2350	2350	1
226	20230707	151600	219392240	2340	2340	2340	2340	0
227	20230707	151500	219392240	2340	2340	2340	2340	1
228	20230707	151400	219389900	2350	2350	2350	2350	0
229	20230707	151300	219389900	2350	2350	2350	2350	0
230	20230707	151200	219389900	2350	2350	2350	2350	1
231	20230707	151100	219387550	2335	2335	2335	2335	0
232	20230707	151000	219387550	2335	2340	2340	2335	2000
233	20230707	150900	214717525	2350	2350	2350	2350	0
234	20230707	150800	214717525	2350	2345	2350	2335	9002
235	20230707	150700	193682995	2350	2350	2350	2350	5
236	20230707	150600	193671245	2350	2350	2350	2350	70
237	20230707	150500	193506745	2350	2350	2350	2350	2000
238	20230707	150400	188806745	2350	2350	2350	2350	0
239	20230707	150300	188806745	2350	2350	2350	2350	0
240	20230707	150200	188806745	2350	2350	2350	2350	0
241	20230707	150100	188806745	2350	2350	2350	2350	0
242	20230707	150000	188806745	2350	2350	2350	2350	1
243	20230707	145900	188804395	2355	2355	2355	2355	0
244	20230707	145800	188804395	2355	2350	2355	2350	50
245	20230707	145700	188686655	2350	2350	2350	2350	0
246	20230707	145600	188686655	2350	2350	2350	2350	425
247	20230707	145500	187687905	2350	2345	2350	2345	500
248	20230707	145400	186514590	2340	2340	2340	2340	0
249	20230707	145300	186514590	2340	2340	2340	2340	0
250	20230707	145200	186514590	2340	2340	2340	2340	20
251	20230707	145100	186467790	2340	2340	2340	2340	0
252	20230707	145000	186467790	2340	2340	2340	2340	0
253	20230707	144900	186467790	2340	2340	2340	2340	1900
254	20230707	144800	182021790	2350	2350	2350	2350	2
255	20230707	144700	182017090	2350	2350	2350	2350	2
256	20230707	144600	182012390	2350	2345	2350	2345	72
257	20230707	144500	181843375	2340	2340	2340	2340	18
258	20230707	144400	181801255	2340	2340	2340	2340	0
259	20230707	144300	181801255	2340	2340	2350	2340	56
260	20230707	144200	181670105	2350	2350	2350	2350	0
261	20230707	144100	181670105	2350	2350	2350	2350	423
262	20230707	144000	180676055	2350	2350	2350	2350	0
263	20230707	143900	180676055	2350	2350	2350	2350	9
264	20230707	143800	180654905	2345	2345	2345	2345	1
265	20230707	143700	180652560	2340	2345	2345	2340	92
266	20230707	143600	180436920	2345	2345	2345	2345	0
267	20230707	143500	180436920	2345	2345	2345	2345	0
268	20230707	143400	180436920	2345	2345	2345	2345	50
269	20230707	143300	180319670	2345	2345	2345	2345	0
270	20230707	143200	180319670	2345	2345	2345	2345	2
271	20230707	143100	180314980	2345	2345	2345	2345	0
272	20230707	143000	180314980	2345	2345	2350	2345	9
273	20230707	142900	180293865	2355	2355	2355	2355	50
274	20230707	142800	180176115	2355	2355	2355	2355	0
275	20230707	142700	180176115	2355	2355	2355	2355	0
276	20230707	142600	180176115	2355	2355	2355	2355	0
277	20230707	142500	180176115	2355	2355	2355	2355	1
278	20230707	142400	180173760	2350	2350	2350	2350	0
279	20230707	142300	180173760	2350	2350	2350	2350	0
280	20230707	142200	180173760	2350	2350	2350	2350	50
281	20230707	142100	180056260	2350	2345	2350	2340	1394
282	20230707	142000	176786790	2345	2345	2345	2345	3
283	20230707	141900	176779755	2345	2345	2345	2345	0
284	20230707	141800	176779755	2345	2340	2345	2340	56
285	20230707	141700	176648605	2345	2345	2345	2345	0
286	20230707	141600	176648605	2345	2345	2345	2345	149
287	20230707	141500	176299200	2345	2345	2345	2345	0
288	20230707	141400	176299200	2345	2345	2345	2345	0
289	20230707	141300	176299200	2345	2345	2345	2345	1
290	20230707	141200	176296855	2345	2345	2345	2345	4
291	20230707	141100	176287475	2345	2345	2345	2345	352
292	20230707	141000	175462035	2345	2345	2345	2345	0
293	20230707	140900	175462035	2345	2345	2345	2345	0
294	20230707	140800	175462035	2345	2345	2345	2345	0
295	20230707	140700	175462035	2345	2340	2345	2340	1210
296	20230707	140600	172628135	2340	2340	2340	2340	0
297	20230707	140500	172628135	2340	2340	2340	2340	1
298	20230707	140400	172625795	2350	2350	2350	2350	0
299	20230707	140300	172625795	2350	2350	2350	2350	0
300	20230707	140200	172625795	2350	2350	2350	2350	0
301	20230707	140100	172625795	2350	2350	2350	2350	0
302	20230707	140000	172625795	2350	2345	2350	2345	705
303	20230707	135900	170972560	2340	2345	2345	2340	79
304	20230707	135800	170787685	2345	2345	2345	2345	25
305	20230707	135700	170729060	2345	2345	2345	2345	0
306	20230707	135600	170729060	2345	2345	2345	2345	2
307	20230707	135500	170724370	2345	2340	2345	2340	40
308	20230707	135400	170630620	2350	2350	2350	2350	0
309	20230707	135300	170630620	2350	2350	2350	2350	3
310	20230707	135200	170623570	2350	2350	2350	2350	0
311	20230707	135100	170623570	2350	2350	2350	2350	5
312	20230707	135000	170611820	2350	2350	2350	2350	0
313	20230707	134900	170611820	2350	2350	2350	2350	424
314	20230707	134800	169615420	2345	2345	2345	2345	0
315	20230707	134700	169615420	2345	2345	2345	2345	0
316	20230707	134600	169615420	2345	2345	2345	2345	0
317	20230707	134500	169615420	2345	2345	2345	2345	25
318	20230707	134400	169556795	2350	2350	2350	2350	0
319	20230707	134300	169556795	2350	2350	2350	2350	0
320	20230707	134200	169556795	2350	2350	2350	2350	3
321	20230707	134100	169549745	2350	2350	2350	2350	10
322	20230707	134000	169526245	2350	2350	2350	2350	0
323	20230707	133900	169526245	2350	2350	2350	2340	103
324	20230707	133800	169285195	2350	2350	2350	2350	2
325	20230707	133700	169280495	2350	2350	2350	2350	3
326	20230707	133600	169273445	2350	2350	2350	2350	2
327	20230707	133500	169268745	2350	2350	2350	2350	0
328	20230707	133400	169268745	2350	2350	2350	2350	3
329	20230707	133300	169261695	2345	2345	2345	2345	330
330	20230707	133200	168487845	2345	2345	2345	2345	0
331	20230707	133100	168487845	2345	2345	2345	2345	0
332	20230707	133000	168487845	2345	2345	2345	2345	0
333	20230707	132900	168487845	2345	2345	2345	2345	11
334	20230707	132800	168462050	2345	2345	2345	2345	0
335	20230707	132700	168462050	2345	2345	2345	2345	4
336	20230707	132600	168452670	2345	2345	2345	2345	0
337	20230707	132500	168452670	2345	2345	2345	2345	0
338	20230707	132400	168452670	2345	2345	2345	2345	50
339	20230707	132300	168335420	2345	2345	2345	2345	4
340	20230707	132200	168326040	2345	2345	2345	2345	7
341	20230707	132100	168309625	2345	2345	2345	2345	2
342	20230707	132000	168304935	2345	2345	2345	2345	15
343	20230707	131900	168269760	2345	2345	2345	2345	0
344	20230707	131800	168269760	2345	2345	2345	2345	0
345	20230707	131700	168269760	2345	2345	2345	2345	3
346	20230707	131600	168262725	2350	2350	2350	2350	0
347	20230707	131500	168262725	2350	2350	2350	2350	0
348	20230707	131400	168262725	2350	2345	2350	2345	4
349	20230707	131300	168253330	2350	2350	2350	2350	0
350	20230707	131200	168253330	2350	2345	2350	2345	46
351	20230707	131100	168145435	2345	2345	2345	2345	106
352	20230707	131000	167896865	2345	2345	2345	2345	3
353	20230707	130900	167889830	2345	2345	2345	2345	0
354	20230707	130800	167889830	2345	2345	2345	2345	5
355	20230707	130700	167878105	2340	2340	2340	2340	1
356	20230707	130600	167875765	2345	2345	2345	2345	127
357	20230707	130500	167577950	2345	2345	2345	2345	0
358	20230707	130400	167577950	2345	2345	2345	2345	0
359	20230707	130300	167577950	2345	2345	2345	2345	0
360	20230707	130200	167577950	2345	2345	2345	2345	1
361	20230707	130100	167575605	2345	2345	2345	2345	0
362	20230707	130000	167575605	2345	2345	2345	2345	0
363	20230707	125900	167575605	2345	2345	2345	2345	0
364	20230707	125800	167575605	2345	2345	2345	2345	0
365	20230707	125700	167575605	2345	2345	2345	2345	0
366	20230707	125600	167575605	2345	2345	2345	2345	0
367	20230707	125500	167575605	2345	2345	2345	2345	0
368	20230707	125400	167575605	2345	2345	2345	2345	0
369	20230707	125300	167575605	2345	2345	2345	2345	0
370	20230707	125200	167575605	2345	2345	2345	2345	0
371	20230707	125100	167575605	2345	2345	2345	2345	0
372	20230707	125000	167575605	2345	2345	2345	2345	0
373	20230707	124900	167575605	2345	2345	2345	2345	0
374	20230707	124800	167575605	2345	2345	2345	2345	0
375	20230707	124700	167575605	2345	2345	2345	2345	0
376	20230707	124600	167575605	2345	2345	2345	2345	0
377	20230707	124500	167575605	2345	2345	2345	2345	28
378	20230707	124400	167509945	2350	2350	2350	2350	6
379	20230707	124300	167495845	2350	2350	2350	2350	0
380	20230707	124200	167495845	2350	2350	2350	2350	4
381	20230707	124100	167486445	2350	2350	2350	2350	1
382	20230707	124000	167484095	2345	2345	2345	2345	0
383	20230707	123900	167484095	2345	2345	2345	2345	0
384	20230707	123800	167484095	2345	2345	2345	2345	60
385	20230707	123700	167343395	2350	2350	2350	2350	1
386	20230707	123600	167341045	2350	2350	2350	2350	10
387	20230707	123500	167317545	2345	2345	2345	2345	171
388	20230707	123400	166916550	2345	2345	2345	2345	20
389	20230707	123300	166869650	2345	2345	2345	2345	0
390	20230707	123200	166869650	2345	2345	2345	2345	101
391	20230707	123100	166632805	2345	2345	2345	2345	30
392	20230707	123000	166562455	2350	2350	2350	2350	1
393	20230707	122900	166560105	2340	2340	2340	2340	0
394	20230707	122800	166560105	2340	2340	2340	2340	0
395	20230707	122700	166560105	2340	2340	2340	2340	6
396	20230707	122600	166546065	2350	2350	2350	2350	0
397	20230707	122500	166546065	2350	2350	2350	2350	1
398	20230707	122400	166543715	2350	2350	2350	2350	86
399	20230707	122300	166341615	2350	2350	2350	2350	0
400	20230707	122200	166341615	2350	2350	2350	2350	130
401	20230707	122100	166036115	2350	2345	2350	2345	19
402	20230707	122000	165991515	2345	2340	2345	2340	871
403	20230707	121900	163953345	2340	2345	2345	2340	859
404	20230707	121800	161942965	2340	2340	2340	2340	0
405	20230707	121700	161942965	2340	2340	2340	2340	0
406	20230707	121600	161942965	2340	2340	2340	2340	3384
407	20230707	121500	154024405	2345	2345	2345	2345	10
408	20230707	121400	154000955	2345	2345	2345	2345	0
409	20230707	121300	154000955	2345	2345	2345	2345	0
410	20230707	121200	154000955	2345	2345	2345	2345	0
411	20230707	121100	154000955	2345	2345	2345	2345	100
412	20230707	121000	153766455	2345	2345	2345	2345	3
413	20230707	120900	153759420	2340	2340	2340	2340	0
414	20230707	120800	153759420	2340	2345	2345	2340	21
415	20230707	120700	153710275	2345	2345	2345	2345	3
416	20230707	120600	153703240	2345	2345	2345	2345	0
417	20230707	120500	153703240	2345	2345	2345	2345	0
418	20230707	120400	153703240	2345	2345	2345	2345	0
419	20230707	120300	153703240	2345	2345	2345	2345	33
420	20230707	120200	153625855	2345	2345	2345	2345	0
421	20230707	120100	153625855	2345	2345	2345	2345	0
422	20230707	120000	153625855	2345	2345	2345	2345	19
423	20230707	115900	153581300	2350	2350	2350	2350	0
424	20230707	115800	153581300	2350	2350	2350	2350	0
425	20230707	115700	153581300	2350	2350	2350	2345	42
426	20230707	115600	153482605	2345	2345	2345	2345	300
427	20230707	115500	152779105	2345	2345	2345	2345	0
428	20230707	115400	152779105	2345	2345	2345	2345	0
429	20230707	115300	152779105	2345	2345	2345	2345	20
430	20230707	115200	152732205	2345	2345	2345	2345	1004
431	20230707	115100	150377825	2345	2345	2345	2345	0
432	20230707	115000	150377825	2345	2345	2345	2345	0
433	20230707	114900	150377825	2345	2345	2345	2345	35
434	20230707	114800	150295750	2345	2345	2345	2345	50
435	20230707	114700	150178500	2345	2345	2345	2345	0
436	20230707	114600	150178500	2345	2345	2345	2345	0
437	20230707	114500	150178500	2345	2345	2345	2345	0
438	20230707	114400	150178500	2345	2345	2345	2345	0
439	20230707	114300	150178500	2345	2345	2345	2345	0
440	20230707	114200	150178500	2345	2345	2345	2345	0
441	20230707	114100	150178500	2345	2340	2345	2340	24
442	20230707	114000	150122320	2345	2345	2345	2345	3
443	20230707	113900	150115285	2340	2340	2340	2340	401
444	20230707	113800	149176945	2340	2340	2340	2340	0
445	20230707	113700	149176945	2340	2340	2340	2340	0
446	20230707	113600	149176945	2340	2340	2340	2340	0
447	20230707	113500	149176945	2340	2340	2340	2340	0
448	20230707	113400	149176945	2340	2340	2340	2340	0
449	20230707	113300	149176945	2340	2340	2340	2340	140
450	20230707	113200	148849345	2345	2345	2345	2345	1621
451	20230707	113100	145048100	2345	2345	2345	2345	0
452	20230707	113000	145048100	2345	2345	2345	2345	0
453	20230707	112900	145048100	2345	2345	2345	2345	0
454	20230707	112800	145048100	2345	2345	2345	2345	0
455	20230707	112700	145048100	2345	2345	2345	2345	150
456	20230707	112600	144696350	2345	2335	2345	2335	101
457	20230707	112500	144459515	2345	2345	2345	2345	0
458	20230707	112400	144459515	2345	2345	2345	2345	1
459	20230707	112300	144457170	2335	2340	2340	2335	2029
460	20230707	112200	139719160	2340	2340	2340	2340	1000
461	20230707	112100	137379160	2345	2345	2345	2345	100
462	20230707	112000	137144660	2345	2345	2345	2345	0
463	20230707	111900	137144660	2345	2345	2345	2345	0
464	20230707	111800	137144660	2345	2345	2345	2345	16
465	20230707	111700	137107140	2340	2340	2340	2340	840
466	20230707	111600	135141540	2340	2340	2340	2340	1000
467	20230707	111500	132801540	2340	2340	2340	2340	6
468	20230707	111400	132787500	2340	2340	2340	2340	0
469	20230707	111300	132787500	2340	2340	2340	2340	31
470	20230707	111200	132714960	2340	2340	2340	2340	2
471	20230707	111100	132710280	2340	2345	2345	2340	8
472	20230707	111000	132691555	2335	2335	2335	2335	1000
473	20230707	110900	130356555	2340	2340	2340	2340	0
474	20230707	110800	130356555	2340	2340	2340	2340	84
475	20230707	110700	130159995	2345	2345	2345	2345	0
476	20230707	110600	130159995	2345	2345	2345	2345	0
477	20230707	110500	130159995	2345	2345	2345	2345	0
478	20230707	110400	130159995	2345	2345	2345	2345	0
479	20230707	110300	130159995	2345	2345	2345	2345	0
480	20230707	110200	130159995	2345	2345	2345	2345	2042
481	20230707	110100	125371505	2345	2345	2345	2345	6
482	20230707	110000	125357435	2345	2345	2345	2345	121
483	20230707	105900	125073690	2340	2345	2345	2340	139
484	20230707	105800	124748380	2345	2340	2345	2340	23
485	20230707	105700	124694555	2335	2340	2340	2335	963
486	20230707	105600	122445235	2335	2335	2335	2335	0
487	20230707	105500	122445235	2335	2335	2335	2335	3061
488	20230707	105400	115297800	2335	2335	2335	2335	0
489	20230707	105300	115297800	2335	2335	2335	2335	1
490	20230707	105200	115295465	2335	2335	2335	2335	0
491	20230707	105100	115295465	2335	2330	2335	2330	70
492	20230707	105000	115132090	2335	2335	2335	2335	2999
493	20230707	104900	108129425	2340	2335	2340	2335	201
494	20230707	104800	107660085	2340	2340	2340	2340	5
495	20230707	104700	107648385	2335	2335	2335	2335	430
496	20230707	104600	106644335	2340	2340	2340	2340	200
497	20230707	104500	106176335	2340	2340	2340	2340	961
498	20230707	104400	103927595	2345	2345	2345	2345	0
499	20230707	104300	103927595	2345	2345	2345	2345	11
500	20230707	104200	103901800	2345	2345	2345	2345	5
501	20230707	104100	103890075	2350	2345	2350	2345	21
502	20230707	104000	103840730	2350	2350	2350	2350	1
503	20230707	103900	103838380	2340	2340	2340	2340	120
504	20230707	103800	103557580	2340	2340	2340	2335	3410
505	20230707	103700	95580230	2340	2345	2345	2340	1539
506	20230707	103600	91973910	2350	2350	2350	2350	0
507	20230707	103500	91973910	2350	2350	2350	2350	0
508	20230707	103400	91973910	2350	2350	2350	2350	0
509	20230707	103300	91973910	2350	2350	2350	2350	0
510	20230707	103200	91973910	2350	2350	2350	2350	0
511	20230707	103100	91973910	2350	2350	2350	2350	0
512	20230707	103000	91973910	2350	2350	2350	2350	2
513	20230707	102900	91969210	2350	2350	2350	2350	200
514	20230707	102800	91499210	2350	2350	2350	2350	0
515	20230707	102700	91499210	2350	2350	2350	2350	0
516	20230707	102600	91499210	2350	2350	2350	2350	5
517	20230707	102500	91487460	2360	2360	2360	2360	0
518	20230707	102400	91487460	2360	2360	2360	2360	0
519	20230707	102300	91487460	2360	2360	2360	2360	0
520	20230707	102200	91487460	2360	2360	2360	2360	0
521	20230707	102100	91487460	2360	2345	2360	2345	6690
522	20230707	102000	75768440	2345	2345	2345	2345	500
523	20230707	101900	74595940	2345	2345	2345	2345	991
524	20230707	101800	72272045	2350	2350	2350	2350	0
525	20230707	101700	72272045	2350	2350	2350	2350	0
526	20230707	101600	72272045	2350	2345	2350	2345	4
527	20230707	101500	72262650	2345	2350	2350	2345	2422
528	20230707	101400	66572420	2350	2340	2350	2340	6
529	20230707	101300	66558350	2340	2345	2345	2340	104
530	20230707	101200	66314970	2350	2350	2350	2350	1
531	20230707	101100	66312620	2350	2350	2350	2350	1
532	20230707	101000	66310270	2340	2340	2340	2340	0
533	20230707	100900	66310270	2340	2345	2345	2340	39
534	20230707	100800	66219005	2350	2350	2350	2350	0
535	20230707	100700	66219005	2350	2350	2350	2350	1
536	20230707	100600	66216655	2350	2350	2350	2350	0
537	20230707	100500	66216655	2350	2350	2350	2350	0
538	20230707	100400	66216655	2350	2350	2350	2350	22
539	20230707	100300	66164955	2350	2350	2350	2350	115
540	20230707	100200	65894705	2340	2340	2340	2340	1342
541	20230707	100100	62754425	2340	2340	2340	2340	175
542	20230707	100000	62344925	2345	2345	2345	2345	3
543	20230707	095900	62337890	2350	2345	2350	2345	982
544	20230707	095800	60034885	2350	2350	2350	2350	1
545	20230707	095700	60032535	2350	2350	2350	2350	326
546	20230707	095600	59266435	2345	2350	2350	2345	3323
547	20230707	095500	51469385	2350	2350	2350	2350	185
548	20230707	095400	51034635	2350	2355	2355	2350	1143
549	20230707	095300	48347110	2360	2355	2360	2355	101
550	20230707	095200	48108755	2365	2365	2365	2365	5
551	20230707	095100	48096930	2355	2355	2355	2355	0
552	20230707	095000	48096930	2355	2355	2355	2355	0
553	20230707	094900	48096930	2355	2355	2355	2355	0
554	20230707	094800	48096930	2355	2360	2360	2355	510
555	20230707	094700	46895830	2360	2360	2360	2360	11
556	20230707	094600	46869870	2360	2360	2360	2360	0
557	20230707	094500	46869870	2360	2360	2360	2360	16
558	20230707	094400	46832110	2365	2365	2365	2365	21
559	20230707	094300	46782445	2365	2365	2365	2365	0
560	20230707	094200	46782445	2365	2350	2365	2350	202
561	20230707	094100	46307715	2350	2355	2355	2350	1000
562	20230707	094000	43957100	2355	2355	2355	2355	0
563	20230707	093900	43957100	2355	2355	2355	2355	0
564	20230707	093800	43957100	2355	2355	2355	2355	0
565	20230707	093700	43957100	2355	2355	2355	2355	0
566	20230707	093600	43957100	2355	2355	2355	2355	10
567	20230707	093500	43933550	2365	2365	2365	2360	3
568	20230707	093400	43926460	2365	2365	2365	2365	9
569	20230707	093300	43905175	2365	2360	2365	2360	1001
570	20230707	093200	41542810	2355	2355	2355	2355	5
571	20230707	093100	41531035	2360	2360	2360	2360	10
572	20230707	093000	41507435	2360	2360	2360	2360	60
573	20230707	092900	41365835	2360	2360	2360	2360	0
574	20230707	092800	41365835	2360	2360	2360	2360	0
575	20230707	092700	41365835	2360	2355	2360	2355	34
576	20230707	092600	41285695	2350	2350	2350	2350	0
577	20230707	092500	41285695	2350	2350	2350	2350	764
578	20230707	092400	39490295	2340	2340	2340	2340	0
579	20230707	092300	39490295	2340	2345	2345	2340	205
580	20230707	092200	39009870	2345	2340	2345	2340	2280
581	20230707	092100	33674665	2345	2345	2345	2345	29
582	20230707	092000	33606660	2345	2355	2355	2345	1005
583	20230707	091900	31249755	2345	2345	2345	2345	0
584	20230707	091800	31249755	2345	2345	2345	2345	0
585	20230707	091700	31249755	2345	2345	2345	2345	90
586	20230707	091600	31038705	2345	2355	2355	2345	3001
587	20230707	091500	23992835	2355	2365	2365	2355	1635
588	20230707	091400	20141035	2365	2365	2365	2365	30
589	20230707	091300	20070085	2365	2380	2380	2365	815
590	20230707	091200	18142380	2380	2380	2380	2380	22
591	20230707	091100	18090020	2370	2370	2370	2370	472
592	20230707	091000	16971380	2375	2375	2375	2375	1416
593	20230707	090900	13608380	2380	2380	2380	2380	5
594	20230707	090800	13596480	2380	2385	2385	2380	9
595	20230707	090700	13575045	2375	2375	2375	2375	22
596	20230707	090600	13522795	2375	2380	2380	2370	142
597	20230707	090500	13185945	2375	2375	2380	2375	111
598	20230707	090400	12921880	2380	2380	2380	2380	20
599	20230707	090300	12874280	2380	2380	2380	2380	85
600	20230707	090200	12671980	2385	2385	2385	2370	133
601	20230707	090100	12355390	2385	2385	2385	2385	4
602	20230707	090000	12345850	2385	2405	2410	2330	5224