KissMeData/029480/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190600	1659984290	2990	2990	2990	2990	4119
3	20230706	190500	1659984290	2990	2990	2990	2990	0
4	20230706	190400	1659984290	2990	2990	2990	2990	0
5	20230706	190300	1659984290	2990	2990	2990	2990	0
6	20230706	190200	1659984290	2990	2990	2990	2990	0
7	20230706	190100	1659984290	2990	2990	2990	2990	0
8	20230706	190000	1659984290	2990	2990	2990	2990	0
9	20230706	185900	1659984290	2990	2990	2990	2990	0
10	20230706	185800	1659984290	2990	2990	2990	2990	0
11	20230706	185700	1659984290	2990	2990	2990	2990	0
12	20230706	185600	1659984290	2990	2990	2990	2990	0
13	20230706	185500	1659984290	2990	2990	2990	2990	0
14	20230706	185400	1659984290	2990	2990	2990	2990	0
15	20230706	185300	1659984290	2990	2990	2990	2990	0
16	20230706	185200	1659984290	2990	2990	2990	2990	0
17	20230706	185100	1659984290	2990	2990	2990	2990	0
18	20230706	185000	1659984290	2990	2990	2990	2990	0
19	20230706	184900	1659984290	2990	2990	2990	2990	0
20	20230706	184800	1659984290	2990	2990	2990	2990	0
21	20230706	184700	1659984290	2990	2990	2990	2990	0
22	20230706	184600	1659984290	2990	2990	2990	2990	0
23	20230706	184500	1659984290	2990	2990	2990	2990	0
24	20230706	184400	1659984290	2990	2990	2990	2990	0
25	20230706	184300	1659984290	2990	2990	2990	2990	0
26	20230706	184200	1659984290	2990	2990	2990	2990	0
27	20230706	184100	1659984290	2990	2990	2990	2990	0
28	20230706	184000	1659984290	2990	2990	2990	2990	0
29	20230706	183900	1659984290	2990	2990	2990	2990	0
30	20230706	183800	1659984290	2990	2990	2990	2990	0
31	20230706	183700	1659984290	2990	2990	2990	2990	0
32	20230706	183600	1659984290	2990	2990	2990	2990	4119
33	20230706	183500	1659984290	2990	2990	2990	2990	0
34	20230706	183400	1659984290	2990	2990	2990	2990	0
35	20230706	183300	1659984290	2990	2990	2990	2990	0
36	20230706	183200	1659984290	2990	2990	2990	2990	0
37	20230706	183100	1659984290	2990	2990	2990	2990	0
38	20230706	183000	1659984290	2990	2990	2990	2990	0
39	20230706	182900	1659984290	2990	2990	2990	2990	0
40	20230706	182800	1659984290	2990	2990	2990	2990	0
41	20230706	182700	1659984290	2990	2990	2990	2990	0
42	20230706	182600	1659984290	2990	2990	2990	2990	0
43	20230706	182500	1659984290	2990	2990	2990	2990	0
44	20230706	182400	1659984290	2990	2990	2990	2990	0
45	20230706	182300	1659984290	2990	2990	2990	2990	0
46	20230706	182200	1659984290	2990	2990	2990	2990	0
47	20230706	182100	1659984290	2990	2990	2990	2990	0
48	20230706	182000	1659984290	2990	2990	2990	2990	0
49	20230706	181900	1659984290	2990	2990	2990	2990	0
50	20230706	181800	1659984290	2990	2990	2990	2990	0
51	20230706	181700	1659984290	2990	2990	2990	2990	0
52	20230706	181600	1659984290	2990	2990	2990	2990	0
53	20230706	181500	1659984290	2990	2990	2990	2990	0
54	20230706	181400	1659984290	2990	2990	2990	2990	0
55	20230706	181300	1659984290	2990	2990	2990	2990	0
56	20230706	181200	1659984290	2990	2990	2990	2990	0
57	20230706	181100	1659984290	2990	2990	2990	2990	0
58	20230706	181000	1659984290	2990	2990	2990	2990	0
59	20230706	180900	1659984290	2990	2990	2990	2990	0
60	20230706	180800	1659984290	2990	2990	2990	2990	0
61	20230706	180700	1659984290	2990	2990	2990	2990	0
62	20230706	180600	1659984290	2990	2990	2990	2990	4119
63	20230706	180500	1659984290	2990	2990	2990	2990	0
64	20230706	180400	1659984290	2990	2990	2990	2990	0
65	20230706	180300	1659984290	2990	2990	2990	2990	0
66	20230706	180200	1659984290	2990	2990	2990	2990	0
67	20230706	180100	1659984290	2990	2990	2990	2990	0
68	20230706	180000	1659984290	2990	2990	2990	2990	0
69	20230706	175900	1659984290	2990	2990	2990	2990	0
70	20230706	175800	1659984290	2990	2990	2990	2990	0
71	20230706	175700	1659984290	2990	2990	2990	2990	0
72	20230706	175600	1659984290	2990	2990	2990	2990	0
73	20230706	175500	1659984290	2990	2990	2990	2990	0
74	20230706	175400	1659984290	2990	2990	2990	2990	0
75	20230706	175300	1659984290	2990	2990	2990	2990	0
76	20230706	175200	1659984290	2990	2990	2990	2990	0
77	20230706	175100	1659984290	2990	2990	2990	2990	0
78	20230706	175000	1659984290	2990	2990	2990	2990	0
79	20230706	174900	1659984290	2990	2990	2990	2990	0
80	20230706	174800	1659984290	2990	2990	2990	2990	0
81	20230706	174700	1659984290	2990	2990	2990	2990	0
82	20230706	174600	1659984290	2990	2990	2990	2990	0
83	20230706	174500	1659984290	2990	2990	2990	2990	0
84	20230706	174400	1659984290	2990	2990	2990	2990	0
85	20230706	174300	1659984290	2990	2990	2990	2990	0
86	20230706	174200	1659984290	2990	2990	2990	2990	0
87	20230706	174100	1659984290	2990	2990	2990	2990	0
88	20230706	174000	1659984290	2990	2990	2990	2990	0
89	20230706	173900	1659984290	2990	2990	2990	2990	0
90	20230706	173800	1659984290	2990	2990	2990	2990	0
91	20230706	173700	1659984290	2990	2990	2990	2990	0
92	20230706	173600	1659984290	2990	2990	2990	2990	4119
93	20230706	173500	1659984290	2990	2990	2990	2990	0
94	20230706	173400	1659984290	2990	2990	2990	2990	0
95	20230706	173300	1659984290	2990	2990	2990	2990	0
96	20230706	173200	1659984290	2990	2990	2990	2990	0
97	20230706	173100	1659984290	2990	2990	2990	2990	0
98	20230706	173000	1659984290	2990	2990	2990	2990	0
99	20230706	172900	1659984290	2990	2990	2990	2990	0
100	20230706	172800	1659984290	2990	2990	2990	2990	0
101	20230706	172700	1659984290	2990	2990	2990	2990	0
102	20230706	172600	1659984290	2990	2990	2990	2990	0
103	20230706	172500	1659984290	2990	2990	2990	2990	0
104	20230706	172400	1659984290	2990	2990	2990	2990	0
105	20230706	172300	1659984290	2990	2990	2990	2990	0
106	20230706	172200	1659984290	2990	2990	2990	2990	0
107	20230706	172100	1659984290	2990	2990	2990	2990	0
108	20230706	172000	1659984290	2990	2990	2990	2990	0
109	20230706	171900	1659984290	2990	2990	2990	2990	0
110	20230706	171800	1659984290	2990	2990	2990	2990	0
111	20230706	171700	1659984290	2990	2990	2990	2990	0
112	20230706	171600	1659984290	2990	2990	2990	2990	0
113	20230706	171500	1659984290	2990	2990	2990	2990	0
114	20230706	171400	1659984290	2990	2990	2990	2990	0
115	20230706	171300	1659984290	2990	2990	2990	2990	0
116	20230706	171200	1659984290	2990	2990	2990	2990	0
117	20230706	171100	1659984290	2990	2990	2990	2990	0
118	20230706	171000	1659984290	2990	2990	2990	2990	0
119	20230706	170900	1659984290	2990	2990	2990	2990	0
120	20230706	170800	1659984290	2990	2990	2990	2990	0
121	20230706	170700	1659984290	2990	2990	2990	2990	0
122	20230706	170600	1659984290	2990	2990	2990	2990	4119
123	20230706	170500	1659984290	2990	2990	2990	2990	0
124	20230706	170400	1659984290	2990	2990	2990	2990	0
125	20230706	170300	1659984290	2990	2990	2990	2990	0
126	20230706	170200	1659984290	2990	2990	2990	2990	0
127	20230706	170100	1659984290	2990	2990	2990	2990	0
128	20230706	170000	1659984290	2990	2990	2990	2990	0
129	20230706	165900	1659984290	2990	2990	2990	2990	0
130	20230706	165800	1659984290	2990	2990	2990	2990	0
131	20230706	165700	1659984290	2990	2990	2990	2990	0
132	20230706	165600	1659984290	2990	2990	2990	2990	0
133	20230706	165500	1659984290	2990	2990	2990	2990	0
134	20230706	165400	1659984290	2990	2990	2990	2990	0
135	20230706	165300	1659984290	2990	2990	2990	2990	0
136	20230706	165200	1659984290	2990	2990	2990	2990	0
137	20230706	165100	1659984290	2990	2990	2990	2990	0
138	20230706	165000	1659984290	2990	2990	2990	2990	0
139	20230706	164900	1659984290	2990	2990	2990	2990	0
140	20230706	164800	1659984290	2990	2990	2990	2990	0
141	20230706	164700	1659984290	2990	2990	2990	2990	0
142	20230706	164600	1659984290	2990	2990	2990	2990	0
143	20230706	164500	1659984290	2990	2990	2990	2990	0
144	20230706	164400	1659984290	2990	2990	2990	2990	0
145	20230706	164300	1659984290	2990	2990	2990	2990	0
146	20230706	164200	1659984290	2990	2990	2990	2990	0
147	20230706	164100	1659984290	2990	2990	2990	2990	0
148	20230706	164000	1659984290	2990	2990	2990	2990	0
149	20230706	163900	1659984290	2990	2990	2990	2990	0
150	20230706	163800	1659984290	2990	2990	2990	2990	0
151	20230706	163700	1659984290	2990	2990	2990	2990	0
152	20230706	163600	1659984290	2990	2990	2990	2990	4119
153	20230706	163500	1659984290	2990	2990	2990	2990	0
154	20230706	163400	1659984290	2990	2990	2990	2990	0
155	20230706	163300	1659984290	2990	2990	2990	2990	0
156	20230706	163200	1659984290	2990	2990	2990	2990	0
157	20230706	163100	1659984290	2990	2990	2990	2990	0
158	20230706	163000	1659984290	2990	2990	2990	2990	0
159	20230706	162900	1659984290	2990	2990	2990	2990	0
160	20230706	162800	1659984290	2990	2990	2990	2990	0
161	20230706	162700	1659984290	2990	2990	2990	2990	0
162	20230706	162600	1659984290	2990	2990	2990	2990	0
163	20230706	162500	1659984290	2990	2990	2990	2990	0
164	20230706	162400	1659984290	2990	2990	2990	2990	0
165	20230706	162300	1659984290	2990	2990	2990	2990	0
166	20230706	162200	1659984290	2990	2990	2990	2990	0
167	20230706	162100	1659984290	2990	2990	2990	2990	0
168	20230706	162000	1659984290	2990	2990	2990	2990	0
169	20230706	161900	1659984290	2990	2990	2990	2990	0
170	20230706	161800	1659984290	2990	2990	2990	2990	0
171	20230706	161700	1659984290	2990	2990	2990	2990	0
172	20230706	161600	1659984290	2990	2990	2990	2990	0
173	20230706	161500	1659984290	2990	2990	2990	2990	0
174	20230706	161400	1659984290	2990	2990	2990	2990	0
175	20230706	161300	1659984290	2990	2990	2990	2990	0
176	20230706	161200	1659984290	2990	2990	2990	2990	0
177	20230706	161100	1659984290	2990	2990	2990	2990	0
178	20230706	161000	1659984290	2990	2990	2990	2990	0
179	20230706	160900	1659984290	2990	2990	2990	2990	0
180	20230706	160800	1659984290	2990	2990	2990	2990	0
181	20230706	160700	1659984290	2990	2990	2990	2990	0
182	20230706	160600	1659984290	2990	2990	2990	2990	4119
183	20230706	160500	1659984290	2990	2990	2990	2990	0
184	20230706	160400	1659984290	2990	2990	2990	2990	0
185	20230706	160300	1659984290	2990	2990	2990	2990	0
186	20230706	160200	1659984290	2990	2990	2990	2990	0
187	20230706	160100	1659984290	2990	2990	2990	2990	0
188	20230706	160000	1659984290	2990	2990	2990	2990	0
189	20230706	155900	1659984290	2990	2990	2990	2990	0
190	20230706	155800	1659984290	2990	2990	2990	2990	0
191	20230706	155700	1659984290	2990	2990	2990	2990	0
192	20230706	155600	1659984290	2990	2990	2990	2990	0
193	20230706	155500	1659984290	2990	2990	2990	2990	0
194	20230706	155400	1659984290	2990	2990	2990	2990	0
195	20230706	155300	1659984290	2990	2990	2990	2990	0
196	20230706	155200	1659984290	2990	2990	2990	2990	0
197	20230706	155100	1659984290	2990	2990	2990	2990	0
198	20230706	155000	1659984290	2990	2990	2990	2990	0
199	20230706	154900	1659984290	2990	2990	2990	2990	0
200	20230706	154800	1659984290	2990	2990	2990	2990	0
201	20230706	154700	1659984290	2990	2990	2990	2990	0
202	20230706	154600	1659984290	2990	2990	2990	2990	0
203	20230706	154500	1659984290	2990	2990	2990	2990	0
204	20230706	154400	1659984290	2990	2990	2990	2990	0
205	20230706	154300	1659984290	2990	2990	2990	2990	0
206	20230706	154200	1659984290	2990	2990	2990	2990	0
207	20230706	154100	1659984290	2990	2990	2990	2990	0
208	20230706	154000	1659984290	2990	2990	2990	2990	0
209	20230706	153900	1659984290	2990	2990	2990	2990	0
210	20230706	153800	1659984290	2990	2990	2990	2990	0
211	20230706	153700	1659984290	2990	2990	2990	2990	0
212	20230706	153600	1659984290	2990	2990	2990	2990	4119
213	20230706	153500	1659984290	2990	2990	2990	2990	0
214	20230706	153400	1659984290	2990	2990	2990	2990	0
215	20230706	153300	1659984290	2990	2990	2990	2990	0
216	20230706	153200	1659984290	2990	2990	2990	2990	0
217	20230706	153100	1659984290	2990	2990	2990	2990	0
218	20230706	153000	1659984290	2990	2990	2990	2990	4119
219	20230706	152900	1647668480	2975	2975	2975	2975	0
220	20230706	152800	1647668480	2975	2975	2975	2975	0
221	20230706	152700	1647668480	2975	2975	2975	2975	0
222	20230706	152600	1647668480	2975	2975	2975	2975	0
223	20230706	152500	1647668480	2975	2975	2975	2975	0
224	20230706	152400	1647668480	2975	2975	2975	2975	0
225	20230706	152300	1647668480	2975	2975	2975	2975	0
226	20230706	152200	1647668480	2975	2975	2975	2975	0
227	20230706	152100	1647668480	2975	2975	2975	2975	0
228	20230706	152000	1647668480	2975	2975	2975	2975	0
229	20230706	151900	1647668480	2975	2980	2980	2975	780
230	20230706	151800	1645344325	2975	2965	2980	2965	6176
231	20230706	151700	1627006795	2970	2965	2970	2965	1345
232	20230706	151600	1623017190	2965	2965	2965	2965	5
233	20230706	151500	1623002365	2965	2965	2965	2965	419
234	20230706	151400	1621760030	2965	2965	2965	2960	167
235	20230706	151300	1621265300	2960	2965	2965	2960	506
236	20230706	151200	1619765015	2975	2975	2975	2975	0
237	20230706	151100	1619765015	2975	2975	2975	2965	3662
238	20230706	151000	1608881630	2975	2975	2975	2975	0
239	20230706	150900	1608881630	2975	2975	2975	2975	1
240	20230706	150800	1608878655	2965	2965	2965	2965	0
241	20230706	150700	1608878655	2965	2965	2965	2965	2633
242	20230706	150600	1601071810	2980	2970	2980	2970	338
243	20230706	150500	1600065305	2965	2965	2965	2965	3074
244	20230706	150400	1590950895	2965	2960	2965	2960	7113
245	20230706	150300	1569893135	2960	2960	2960	2960	0
246	20230706	150200	1569893135	2960	2960	2960	2960	1250
247	20230706	150100	1566193135	2960	2960	2960	2960	182
248	20230706	150000	1565654415	2960	2970	2970	2960	4657
249	20230706	145900	1551844805	2970	2970	2970	2970	333
250	20230706	145800	1550855795	2970	2960	2970	2960	623
251	20230706	145700	1549009115	2960	2960	2965	2960	5
252	20230706	145600	1548994310	2960	2960	2965	2960	823
253	20230706	145500	1546558160	2960	2970	2970	2960	2891
254	20230706	145400	1537979560	2970	2980	2980	2970	913
255	20230706	145300	1535260125	2980	2980	2980	2980	81
256	20230706	145200	1535018745	2975	2970	2975	2970	1104
257	20230706	145100	1531735870	2970	2960	2970	2960	1186
258	20230706	145000	1528219385	2960	2965	2965	2960	1216
259	20230706	144900	1524613950	2965	2965	2965	2965	1375
260	20230706	144800	1520537075	2955	2970	2970	2955	738
261	20230706	144700	1518352645	2970	2965	2970	2960	354
262	20230706	144600	1517303065	2965	2975	2975	2965	929
263	20230706	144500	1514548540	2975	2975	2975	2975	3
264	20230706	144400	1514539615	2965	2975	2975	2965	1002
265	20230706	144300	1511568665	2965	2965	2965	2965	40
266	20230706	144200	1511450065	2960	2970	2970	2960	11250
267	20230706	144100	1478124655	2975	2975	2975	2975	350
268	20230706	144000	1477083405	2975	2975	2975	2975	637
269	20230706	143900	1475188330	2975	2975	2975	2975	754
270	20230706	143800	1472945180	2975	2975	2975	2975	891
271	20230706	143700	1470294455	2975	2975	2975	2975	1955
272	20230706	143600	1464478330	2980	2980	2980	2980	335
273	20230706	143500	1463480030	2980	2980	2980	2980	0
274	20230706	143400	1463480030	2980	2985	2985	2980	1302
275	20230706	143300	1459600065	2990	2990	2990	2990	0
276	20230706	143200	1459600065	2990	2990	2990	2990	257
277	20230706	143100	1458831635	2975	2990	2990	2975	24745
278	20230706	143000	1385152415	3010	3010	3010	3010	0
279	20230706	142900	1385152415	3010	2995	3010	2995	5000
280	20230706	142800	1370147315	2990	2990	2990	2990	8
281	20230706	142700	1370123395	2990	2990	2990	2990	7
282	20230706	142600	1370102465	2990	2995	2995	2990	1035
283	20230706	142500	1367007810	2995	2995	2995	2995	12
284	20230706	142400	1366971870	2985	2990	2990	2985	23
285	20230706	142300	1366903165	2990	2990	2990	2990	500
286	20230706	142200	1365408165	2985	2990	2990	2985	411
287	20230706	142100	1364181305	2995	2995	2995	2995	26
288	20230706	142000	1364103435	2995	2990	2995	2990	26
289	20230706	141900	1364025645	2990	2990	2990	2990	4461
290	20230706	141800	1350687255	2995	2995	2995	2995	15
291	20230706	141700	1350642330	2995	2995	2995	2995	50
292	20230706	141600	1350492580	2995	2995	2995	2995	60
293	20230706	141500	1350312880	2995	2995	2995	2995	90
294	20230706	141400	1350043330	2990	2990	2990	2990	158
295	20230706	141300	1349570910	2995	2995	2995	2995	20
296	20230706	141200	1349511010	2995	3000	3000	2995	622
297	20230706	141100	1347648030	3000	3000	3000	3000	7
298	20230706	141000	1347627030	3000	3000	3000	3000	1
299	20230706	140900	1347624030	3000	2995	3000	2995	1018
300	20230706	140800	1344570120	2995	2990	2995	2990	127
301	20230706	140700	1344190040	2990	2980	2990	2980	542
302	20230706	140600	1342572330	2980	2980	2980	2980	0
303	20230706	140500	1342572330	2980	2980	2980	2980	125
304	20230706	140400	1342199830	2985	2980	2985	2980	172
305	20230706	140300	1341686770	2985	2980	2985	2980	369
306	20230706	140200	1340585635	2985	2985	2985	2985	102
307	20230706	140100	1340281165	2985	2985	2985	2985	1717
308	20230706	140000	1335155920	2990	3000	3000	2990	82
309	20230706	135900	1334910590	3000	3000	3000	3000	0
310	20230706	135800	1334910590	3000	3000	3000	3000	0
311	20230706	135700	1334910590	3000	3000	3000	3000	1
312	20230706	135600	1334907590	3000	3000	3000	3000	0
313	20230706	135500	1334907590	3000	3000	3000	3000	58
314	20230706	135400	1334733590	2990	2990	2990	2990	50
315	20230706	135300	1334584090	2990	2990	2990	2990	69
316	20230706	135200	1334377780	2985	2975	2985	2975	1894
317	20230706	135100	1328739665	2975	2975	2975	2975	0
318	20230706	135000	1328739665	2975	2975	2975	2975	8
319	20230706	134900	1328715865	2975	2975	2975	2975	0
320	20230706	134800	1328715865	2975	2975	2975	2975	0
321	20230706	134700	1328715865	2975	2975	2975	2975	3000
322	20230706	134600	1319790865	2975	2965	2975	2950	10498
323	20230706	134500	1288689855	2970	2960	2975	2960	4705
324	20230706	134400	1274718625	2970	2960	2970	2955	5984
325	20230706	134300	1257008355	2965	2965	2965	2965	269
326	20230706	134200	1256210770	2970	2970	2970	2970	293
327	20230706	134100	1255340560	2975	2975	2975	2975	321
328	20230706	134000	1254385585	2955	2975	2975	2955	10098
329	20230706	133900	1224456610	2970	2970	2970	2970	0
330	20230706	133800	1224456610	2970	2970	2970	2970	1446
331	20230706	133700	1220161990	2975	2975	2975	2975	554
332	20230706	133600	1218513840	2975	2975	2975	2975	0
333	20230706	133500	1218513840	2975	2975	2975	2975	0
334	20230706	133400	1218513840	2975	2975	2975	2975	1501
335	20230706	133300	1214048365	2980	2980	2980	2980	3365
336	20230706	133200	1204020665	2975	2970	2975	2970	19
337	20230706	133100	1203964190	2970	2970	2970	2970	60
338	20230706	133000	1203785990	2970	2975	2975	2970	18
339	20230706	132900	1203732525	2980	2980	2980	2980	602
340	20230706	132800	1201938565	2980	2980	2980	2980	1
341	20230706	132700	1201935585	2980	2980	2980	2980	0
342	20230706	132600	1201935585	2980	2975	2980	2960	2075
343	20230706	132500	1195783990	2965	2965	2965	2965	3960
344	20230706	132400	1184042590	2965	2975	2975	2965	9042
345	20230706	132300	1157169125	2975	2980	2980	2975	1001
346	20230706	132200	1154191145	2980	2980	2980	2980	1405
347	20230706	132100	1150004245	2980	2980	2980	2975	792
348	20230706	132000	1147644585	2980	2980	2980	2980	1280
349	20230706	131900	1143830185	2980	2980	2980	2980	2212
350	20230706	131800	1137238425	2980	2985	2985	2980	6390
351	20230706	131700	1118194725	2985	2985	2985	2985	333
352	20230706	131600	1117200720	2985	2990	2990	2985	7328
353	20230706	131500	1095326590	2995	2990	2995	2990	303
354	20230706	131400	1094420605	2990	2995	2995	2990	9426
355	20230706	131300	1066236855	2990	2995	2995	2990	1674
356	20230706	131200	1061228215	2995	2995	2995	2995	827
357	20230706	131100	1058751350	2995	2995	2995	2995	500
358	20230706	131000	1057253850	3000	3000	3000	3000	0
359	20230706	130900	1057253850	3000	3000	3000	3000	55
360	20230706	130800	1057088850	3000	3005	3005	3000	776
361	20230706	130700	1054760205	3005	3000	3005	3000	114
362	20230706	130600	1054417690	3005	3005	3005	3005	0
363	20230706	130500	1054417690	3005	3000	3005	3000	21
364	20230706	130400	1054354590	3000	3000	3000	3000	6
365	20230706	130300	1054336590	2995	2995	2995	2995	780
366	20230706	130200	1052000490	3000	3000	3000	3000	31
367	20230706	130100	1051907490	3000	3000	3000	3000	33
368	20230706	130000	1051808490	3000	3000	3000	3000	0
369	20230706	125900	1051808490	3000	2990	3000	2990	230
370	20230706	125800	1051118580	2990	2990	2990	2990	0
371	20230706	125700	1051118580	2990	3000	3000	2990	1132
372	20230706	125600	1047730535	3000	2995	3005	2990	1710
373	20230706	125500	1042606240	3000	2995	3000	2995	543
374	20230706	125400	1040977245	2995	2995	2995	2995	2434
375	20230706	125300	1033687415	2995	2995	2995	2995	0
376	20230706	125200	1033687415	2995	3000	3000	2995	103
377	20230706	125100	1033378880	2995	2995	2995	2995	180
378	20230706	125000	1032839780	2995	2995	2995	2995	520
379	20230706	124900	1031282380	2995	2995	2995	2995	1037
380	20230706	124800	1028176565	2995	2995	2995	2995	0
381	20230706	124700	1028176565	2995	2995	2995	2995	0
382	20230706	124600	1028176565	2995	2995	2995	2995	189
383	20230706	124500	1027610510	2995	2995	2995	2995	35
384	20230706	124400	1027505685	2995	3000	3000	2995	1318
385	20230706	124300	1023558125	3000	2995	3000	2995	105
386	20230706	124200	1023243190	3000	2995	3000	2995	11
387	20230706	124100	1023210195	2995	2990	2995	2990	9134
388	20230706	124000	995854365	2990	2995	2995	2990	676
389	20230706	123900	993832975	2995	2990	2995	2990	132
390	20230706	123800	993438135	2990	2990	2990	2990	625
391	20230706	123700	991569385	2990	3000	3000	2990	111
392	20230706	123600	991237485	2990	2990	2990	2990	30
393	20230706	123500	991147785	2995	2995	2995	2995	14
394	20230706	123400	991105855	2995	2995	2995	2995	100
395	20230706	123300	990806355	2995	2990	2995	2985	4345
396	20230706	123200	977800430	2990	2995	2995	2990	12862
397	20230706	123100	939297340	3000	3000	3000	3000	59
398	20230706	123000	939120340	3000	3000	3000	3000	0
399	20230706	122900	939120340	3000	3000	3000	3000	689
400	20230706	122800	937053340	3000	3000	3000	3000	182
401	20230706	122700	936507340	3000	3000	3000	3000	121
402	20230706	122600	936144340	3000	3000	3000	3000	0
403	20230706	122500	936144340	3000	3000	3000	3000	40
404	20230706	122400	936024340	3000	3000	3000	3000	3
405	20230706	122300	936015340	3000	3000	3000	2995	5516
406	20230706	122200	919471655	3005	3005	3005	3005	0
407	20230706	122100	919471655	3005	3010	3010	3005	547
408	20230706	122000	917827420	3010	3010	3010	3010	30
409	20230706	121900	917737120	3010	3015	3015	3010	3510
410	20230706	121800	907155970	3015	3010	3015	3010	10
411	20230706	121700	907125845	3015	3015	3015	3015	0
412	20230706	121600	907125845	3015	3010	3015	3010	61
413	20230706	121500	906942065	3000	3000	3000	3000	11
414	20230706	121400	906909065	3000	3005	3005	3000	1394
415	20230706	121300	902727015	3000	3010	3010	3000	3861
416	20230706	121200	891139110	3010	3010	3010	3010	0
417	20230706	121100	891139110	3010	3010	3010	3010	151
418	20230706	121000	890684600	3005	3000	3005	3000	151
419	20230706	120900	890231145	3005	3005	3005	3005	1
420	20230706	120800	890228140	3005	3005	3005	3005	0
421	20230706	120700	890228140	3005	3005	3005	3005	1
422	20230706	120600	890225135	3000	3000	3000	3000	0
423	20230706	120500	890225135	3000	3000	3000	3000	0
424	20230706	120400	890225135	3000	3005	3005	3000	812
425	20230706	120300	887788135	3005	3000	3005	3000	202
426	20230706	120200	887181635	3000	3000	3000	3000	116
427	20230706	120100	886833635	3000	3000	3000	3000	883
428	20230706	120000	884184635	3000	3000	3005	3000	5344
429	20230706	115900	868152630	3005	3005	3005	3000	96
430	20230706	115800	867864200	3005	3005	3005	3005	1702
431	20230706	115700	862749690	3005	3005	3005	3005	555
432	20230706	115600	861081915	3005	3010	3010	3005	15
433	20230706	115500	861036815	3010	3010	3010	3010	0
434	20230706	115400	861036815	3010	3010	3010	3010	302
435	20230706	115300	860127795	3010	3010	3010	3010	19
436	20230706	115200	860070605	3010	3010	3010	3010	751
437	20230706	115100	857810095	3010	3010	3010	3010	67
438	20230706	115000	857608425	3005	3015	3015	3005	300
439	20230706	114900	856705925	3015	3015	3015	3015	374
440	20230706	114800	855578315	3015	3015	3015	3015	300
441	20230706	114700	854673815	3015	3015	3015	3015	46
442	20230706	114600	854535125	3015	3015	3015	3015	10
443	20230706	114500	854504975	3015	3015	3015	3015	8
444	20230706	114400	854480855	3015	3015	3015	3015	1
445	20230706	114300	854477840	3000	3000	3000	3000	0
446	20230706	114200	854477840	3000	3010	3010	3000	30000
447	20230706	114100	764329660	3015	3015	3015	3015	349
448	20230706	114000	763277425	3025	3025	3025	3025	0
449	20230706	113900	763277425	3025	3025	3025	3025	0
450	20230706	113800	763277425	3025	3025	3025	3025	40
451	20230706	113700	763156425	3020	3020	3020	3020	416
452	20230706	113600	761900105	3020	3020	3020	3020	2981
453	20230706	113500	752897485	3020	3015	3020	3010	3552
454	20230706	113400	742180440	3020	3020	3020	3020	20
455	20230706	113300	742120040	3020	3020	3020	3020	0
456	20230706	113200	742120040	3020	3020	3020	3020	2
457	20230706	113100	742114000	3020	3020	3020	3020	500
458	20230706	113000	740604000	3015	3015	3015	3015	286
459	20230706	112900	739741710	3005	3010	3010	3005	579
460	20230706	112800	738001725	3010	3010	3015	3010	1070
461	20230706	112700	734780975	3010	3010	3010	3010	0
462	20230706	112600	734780975	3010	3010	3010	3010	5
463	20230706	112500	734765925	3010	3010	3010	3005	28
464	20230706	112400	734681730	3010	3015	3015	3010	2737
465	20230706	112300	726443285	3010	3010	3010	3010	380
466	20230706	112200	725299485	3010	3015	3015	3010	16585
467	20230706	112100	675326005	3020	3020	3020	3020	1501
468	20230706	112000	670792985	3020	3025	3025	3020	1001
469	20230706	111900	667769915	3025	3020	3025	3020	36
470	20230706	111800	667661055	3020	3020	3020	3020	515
471	20230706	111700	666105755	3020	3015	3020	3015	115
472	20230706	111600	665758505	3020	3020	3020	3020	83
473	20230706	111500	665507845	3020	3015	3020	3015	415
474	20230706	111400	664254810	3020	3015	3020	3015	347
475	20230706	111300	663208555	3015	3015	3020	3015	261
476	20230706	111200	662421390	3015	3020	3020	3015	599
477	20230706	111100	660614155	3020	3020	3020	3020	1
478	20230706	111000	660611135	3020	3020	3020	3020	3066
479	20230706	110900	651351815	3025	3025	3025	3025	12
480	20230706	110800	651315515	3025	3025	3025	3025	0
481	20230706	110700	651315515	3025	3025	3025	3025	200
482	20230706	110600	650710515	3025	3020	3025	3020	445
483	20230706	110500	649366565	3020	3025	3025	3020	570
484	20230706	110400	647645160	3025	3025	3025	3025	0
485	20230706	110300	647645160	3025	3025	3025	3025	310
486	20230706	110200	646707410	3025	3030	3030	3025	60
487	20230706	110100	646525810	3030	3030	3030	3030	0
488	20230706	110000	646525810	3030	3015	3030	3015	59
489	20230706	105900	646347910	3015	3035	3035	3015	1766
490	20230706	105800	641021120	3020	3040	3040	3020	101
491	20230706	105700	640716060	3020	3045	3045	3020	3952
492	20230706	105600	628780970	3020	3020	3020	3020	0
493	20230706	105500	628780970	3020	3035	3040	3020	3275
494	20230706	105400	618884825	3040	3035	3040	3035	33
495	20230706	105300	618784620	3035	3035	3035	3035	265
496	20230706	105200	617980345	3030	3030	3030	3030	115
497	20230706	105100	617631895	3020	3030	3030	3020	615
498	20230706	105000	615774325	3015	3015	3015	3015	0
499	20230706	104900	615774325	3015	3015	3015	3015	1
500	20230706	104800	615771310	3030	3025	3030	3025	1672
501	20230706	104700	610706180	3025	3020	3025	3020	3100
502	20230706	104600	601341490	3020	3020	3025	3020	120
503	20230706	104500	600979040	3010	3015	3015	3010	4455
504	20230706	104400	587547220	3015	3015	3015	3010	2695
505	20230706	104300	579424365	3015	3015	3015	3015	0
506	20230706	104200	579424365	3015	3015	3015	3015	354
507	20230706	104100	578357055	3015	3015	3015	3015	100
508	20230706	104000	578055555	3015	3025	3025	3015	983
509	20230706	103900	575086985	3025	3025	3025	3025	0
510	20230706	103800	575086985	3025	3020	3025	3020	227
511	20230706	103700	574401440	3020	3015	3020	3015	147
512	20230706	103600	573957650	3015	3010	3015	3010	98
513	20230706	103500	573662445	3015	3025	3025	3015	14032
514	20230706	103400	531286625	3025	3035	3035	3025	1451
515	20230706	103300	526888610	3035	3035	3035	3035	32
516	20230706	103200	526791490	3030	3020	3030	3020	1637
517	20230706	103100	521841170	3020	3025	3025	3020	5000
518	20230706	103000	506730285	3030	3025	3030	3025	323
519	20230706	102900	505753185	3025	3025	3025	3025	4484
520	20230706	102800	492189085	3025	3030	3030	3025	1363
521	20230706	102700	488065910	3030	3030	3030	3030	16
522	20230706	102600	488017430	3030	3030	3030	3030	80
523	20230706	102500	487775030	3030	3030	3030	3025	1226
524	20230706	102400	484062435	3030	3040	3040	3030	11960
525	20230706	102300	447815345	3045	3045	3045	3045	4
526	20230706	102200	447803165	3045	3040	3045	3040	3
527	20230706	102100	447794040	3045	3045	3045	3040	22
528	20230706	102000	447727115	3045	3040	3045	3040	45
529	20230706	101900	447590290	3040	3035	3040	3035	10
530	20230706	101800	447559900	3035	3035	3035	3035	245
531	20230706	101700	446816325	3035	3035	3035	3035	1375
532	20230706	101600	442643200	3035	3040	3040	3035	45
533	20230706	101500	442506570	3040	3030	3040	3030	647
534	20230706	101400	440546130	3025	3030	3030	3025	139
535	20230706	101300	440125365	3025	3035	3035	3025	8563
536	20230706	101200	414184935	3035	3035	3035	3035	3070
537	20230706	101100	404867485	3035	3035	3035	3035	203
538	20230706	101000	404251380	3035	3030	3035	3030	236
539	20230706	100900	403535635	3035	3045	3050	3035	320
540	20230706	100800	402564300	3050	3050	3055	3040	165
541	20230706	100700	402061065	3055	3050	3055	3030	5061
542	20230706	100600	386717135	3050	3040	3050	3040	1231
543	20230706	100500	382970180	3040	3040	3045	3040	809
544	20230706	100400	380509790	3045	3040	3045	3040	180
545	20230706	100300	379962190	3045	3045	3045	3045	222
546	20230706	100200	379286200	3045	3040	3045	3040	42
547	20230706	100100	379158510	3045	3040	3045	3040	59
548	20230706	100000	378978985	3045	3045	3045	3045	2
549	20230706	095900	378972895	3040	3040	3045	3040	378
550	20230706	095800	377823760	3040	3040	3040	3040	225
551	20230706	095700	377139760	3040	3035	3040	3035	2195
552	20230706	095600	370477860	3035	3040	3040	3035	1310
553	20230706	095500	366499710	3055	3055	3055	3055	1
554	20230706	095400	366496655	3055	3050	3055	3035	1126
555	20230706	095300	363077160	3035	3035	3035	3035	3101
556	20230706	095200	353665625	3035	3035	3035	3035	0
557	20230706	095100	353665625	3035	3060	3060	3030	7980
558	20230706	095000	329401830	3060	3055	3060	3055	73
559	20230706	094900	329178665	3060	3060	3060	3060	70
560	20230706	094800	328964465	3060	3060	3060	3060	80
561	20230706	094700	328719665	3060	3060	3060	3050	440
562	20230706	094600	327376160	3060	3060	3060	3055	92
563	20230706	094500	327094715	3055	3055	3055	3050	504
564	20230706	094400	325556995	3050	3055	3055	3050	500
565	20230706	094300	324031990	3065	3055	3065	3050	112
566	20230706	094200	323689610	3055	3060	3060	3055	1473
567	20230706	094100	319187230	3060	3060	3065	3060	697
568	20230706	094000	317051810	3070	3070	3070	3070	930
569	20230706	093900	314196710	3095	3095	3100	3075	1318
570	20230706	093800	310118770	3100	3070	3120	3070	4356
571	20230706	093700	296642135	3070	3055	3070	3055	452
572	20230706	093600	295257250	3055	3065	3065	3055	1528
573	20230706	093500	290589150	3065	3055	3065	3055	243
574	20230706	093400	289846385	3055	3070	3070	3055	113
575	20230706	093300	289499640	3070	3065	3070	3055	216
576	20230706	093200	288839320	3075	3070	3075	3070	335
577	20230706	093100	287810860	3070	3050	3070	3035	792
578	20230706	093000	285395450	3050	3050	3050	3035	7
579	20230706	092900	285374115	3050	3045	3050	3035	213
580	20230706	092800	284725510	3040	3040	3040	3030	3613
581	20230706	092700	273742675	3025	3025	3025	3025	51
582	20230706	092600	273588400	3040	3035	3040	3025	2067
583	20230706	092500	267331935	3035	3045	3045	3025	4282
584	20230706	092400	254372340	3050	3045	3050	3040	1025
585	20230706	092300	251251140	3050	3045	3050	3040	1113
586	20230706	092200	247863925	3050	3045	3050	3045	108
587	20230706	092100	247534555	3040	3035	3040	3035	2130
588	20230706	092000	241059630	3030	3030	3030	3030	45
589	20230706	091900	240923280	3025	3040	3045	3025	1112
590	20230706	091800	237555330	3040	3030	3045	3025	494
591	20230706	091700	236058610	3025	3055	3055	3020	20520
592	20230706	091600	173839670	3055	3060	3070	3050	2270
593	20230706	091500	166905655	3070	3070	3070	3070	1
594	20230706	091400	166902585	3085	3060	3110	3060	3651
595	20230706	091300	155648295	3060	3065	3065	3050	126
596	20230706	091200	155262770	3065	3065	3065	3050	6380
597	20230706	091100	135798070	3060	3045	3060	3045	1985
598	20230706	091000	129744785	3045	3040	3050	3040	2750
599	20230706	090900	121382695	3045	3055	3065	3045	9882
600	20230706	090800	91222795	3060	3090	3095	3060	5752
601	20230706	090700	73593770	3090	3080	3090	3070	2998
602	20230706	090600	64377435	3080	3070	3080	3070	1716
603	20230706	090500	59092410	3080	3090	3090	3070	5205
604	20230706	090400	43094445	3080	3080	3090	3080	1525
605	20230706	090300	38397425	3080	3095	3095	3080	4387
606	20230706	090200	24844155	3095	3115	3115	3095	2911
607	20230706	090100	15784735	3110	3110	3110	3095	1318
608	20230706	090000	11690280	3095	3095	3095	3095	3598