KissMeData/052860/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192000	283486745	2960	2960	2960	2960	2913
3	20230703	191900	283486745	2960	2960	2960	2960	0
4	20230703	191800	283486745	2960	2960	2960	2960	0
5	20230703	191700	283486745	2960	2960	2960	2960	0
6	20230703	191600	283486745	2960	2960	2960	2960	0
7	20230703	191500	283486745	2960	2960	2960	2960	0
8	20230703	191400	283486745	2960	2960	2960	2960	0
9	20230703	191300	283486745	2960	2960	2960	2960	0
10	20230703	191200	283486745	2960	2960	2960	2960	0
11	20230703	191100	283486745	2960	2960	2960	2960	0
12	20230703	191000	283486745	2960	2960	2960	2960	0
13	20230703	190900	283486745	2960	2960	2960	2960	0
14	20230703	190800	283486745	2960	2960	2960	2960	0
15	20230703	190700	283486745	2960	2960	2960	2960	0
16	20230703	190600	283486745	2960	2960	2960	2960	0
17	20230703	190500	283486745	2960	2960	2960	2960	0
18	20230703	190400	283486745	2960	2960	2960	2960	0
19	20230703	190300	283486745	2960	2960	2960	2960	0
20	20230703	190200	283486745	2960	2960	2960	2960	0
21	20230703	190100	283486745	2960	2960	2960	2960	0
22	20230703	190000	283486745	2960	2960	2960	2960	0
23	20230703	185900	283486745	2960	2960	2960	2960	0
24	20230703	185800	283486745	2960	2960	2960	2960	0
25	20230703	185700	283486745	2960	2960	2960	2960	0
26	20230703	185600	283486745	2960	2960	2960	2960	0
27	20230703	185500	283486745	2960	2960	2960	2960	0
28	20230703	185400	283486745	2960	2960	2960	2960	0
29	20230703	185300	283486745	2960	2960	2960	2960	0
30	20230703	185200	283486745	2960	2960	2960	2960	0
31	20230703	185100	283486745	2960	2960	2960	2960	0
32	20230703	185000	283486745	2960	2960	2960	2960	2913
33	20230703	184900	283486745	2960	2960	2960	2960	0
34	20230703	184800	283486745	2960	2960	2960	2960	0
35	20230703	184700	283486745	2960	2960	2960	2960	0
36	20230703	184600	283486745	2960	2960	2960	2960	0
37	20230703	184500	283486745	2960	2960	2960	2960	0
38	20230703	184400	283486745	2960	2960	2960	2960	0
39	20230703	184300	283486745	2960	2960	2960	2960	0
40	20230703	184200	283486745	2960	2960	2960	2960	0
41	20230703	184100	283486745	2960	2960	2960	2960	0
42	20230703	184000	283486745	2960	2960	2960	2960	0
43	20230703	183900	283486745	2960	2960	2960	2960	0
44	20230703	183800	283486745	2960	2960	2960	2960	0
45	20230703	183700	283486745	2960	2960	2960	2960	0
46	20230703	183600	283486745	2960	2960	2960	2960	0
47	20230703	183500	283486745	2960	2960	2960	2960	0
48	20230703	183400	283486745	2960	2960	2960	2960	0
49	20230703	183300	283486745	2960	2960	2960	2960	0
50	20230703	183200	283486745	2960	2960	2960	2960	0
51	20230703	183100	283486745	2960	2960	2960	2960	0
52	20230703	183000	283486745	2960	2960	2960	2960	0
53	20230703	182900	283486745	2960	2960	2960	2960	0
54	20230703	182800	283486745	2960	2960	2960	2960	0
55	20230703	182700	283486745	2960	2960	2960	2960	0
56	20230703	182600	283486745	2960	2960	2960	2960	0
57	20230703	182500	283486745	2960	2960	2960	2960	0
58	20230703	182400	283486745	2960	2960	2960	2960	0
59	20230703	182300	283486745	2960	2960	2960	2960	0
60	20230703	182200	283486745	2960	2960	2960	2960	0
61	20230703	182100	283486745	2960	2960	2960	2960	0
62	20230703	182000	283486745	2960	2960	2960	2960	2913
63	20230703	181900	283486745	2960	2960	2960	2960	0
64	20230703	181800	283486745	2960	2960	2960	2960	0
65	20230703	181700	283486745	2960	2960	2960	2960	0
66	20230703	181600	283486745	2960	2960	2960	2960	0
67	20230703	181500	283486745	2960	2960	2960	2960	0
68	20230703	181400	283486745	2960	2960	2960	2960	0
69	20230703	181300	283486745	2960	2960	2960	2960	0
70	20230703	181200	283486745	2960	2960	2960	2960	0
71	20230703	181100	283486745	2960	2960	2960	2960	0
72	20230703	181000	283486745	2960	2960	2960	2960	0
73	20230703	180900	283486745	2960	2960	2960	2960	0
74	20230703	180800	283486745	2960	2960	2960	2960	0
75	20230703	180700	283486745	2960	2960	2960	2960	0
76	20230703	180600	283486745	2960	2960	2960	2960	0
77	20230703	180500	283486745	2960	2960	2960	2960	0
78	20230703	180400	283486745	2960	2960	2960	2960	0
79	20230703	180300	283486745	2960	2960	2960	2960	0
80	20230703	180200	283486745	2960	2960	2960	2960	0
81	20230703	180100	283486745	2960	2960	2960	2960	0
82	20230703	180000	283486745	2960	2960	2960	2960	0
83	20230703	175900	283486745	2960	2960	2960	2960	0
84	20230703	175800	283486745	2960	2960	2960	2960	0
85	20230703	175700	283486745	2960	2960	2960	2960	0
86	20230703	175600	283486745	2960	2960	2960	2960	0
87	20230703	175500	283486745	2960	2960	2960	2960	0
88	20230703	175400	283486745	2960	2960	2960	2960	0
89	20230703	175300	283486745	2960	2960	2960	2960	0
90	20230703	175200	283486745	2960	2960	2960	2960	0
91	20230703	175100	283486745	2960	2960	2960	2960	0
92	20230703	175000	283486745	2960	2960	2960	2960	2913
93	20230703	174900	283486745	2960	2960	2960	2960	0
94	20230703	174800	283486745	2960	2960	2960	2960	0
95	20230703	174700	283486745	2960	2960	2960	2960	0
96	20230703	174600	283486745	2960	2960	2960	2960	0
97	20230703	174500	283486745	2960	2960	2960	2960	0
98	20230703	174400	283486745	2960	2960	2960	2960	0
99	20230703	174300	283486745	2960	2960	2960	2960	0
100	20230703	174200	283486745	2960	2960	2960	2960	0
101	20230703	174100	283486745	2960	2960	2960	2960	0
102	20230703	174000	283486745	2960	2960	2960	2960	0
103	20230703	173900	283486745	2960	2960	2960	2960	0
104	20230703	173800	283486745	2960	2960	2960	2960	0
105	20230703	173700	283486745	2960	2960	2960	2960	0
106	20230703	173600	283486745	2960	2960	2960	2960	0
107	20230703	173500	283486745	2960	2960	2960	2960	0
108	20230703	173400	283486745	2960	2960	2960	2960	0
109	20230703	173300	283486745	2960	2960	2960	2960	0
110	20230703	173200	283486745	2960	2960	2960	2960	0
111	20230703	173100	283486745	2960	2960	2960	2960	0
112	20230703	173000	283486745	2960	2960	2960	2960	0
113	20230703	172900	283486745	2960	2960	2960	2960	0
114	20230703	172800	283486745	2960	2960	2960	2960	0
115	20230703	172700	283486745	2960	2960	2960	2960	0
116	20230703	172600	283486745	2960	2960	2960	2960	0
117	20230703	172500	283486745	2960	2960	2960	2960	0
118	20230703	172400	283486745	2960	2960	2960	2960	0
119	20230703	172300	283486745	2960	2960	2960	2960	0
120	20230703	172200	283486745	2960	2960	2960	2960	0
121	20230703	172100	283486745	2960	2960	2960	2960	0
122	20230703	172000	283486745	2960	2960	2960	2960	2913
123	20230703	171900	283486745	2960	2960	2960	2960	0
124	20230703	171800	283486745	2960	2960	2960	2960	0
125	20230703	171700	283486745	2960	2960	2960	2960	0
126	20230703	171600	283486745	2960	2960	2960	2960	0
127	20230703	171500	283486745	2960	2960	2960	2960	0
128	20230703	171400	283486745	2960	2960	2960	2960	0
129	20230703	171300	283486745	2960	2960	2960	2960	0
130	20230703	171200	283486745	2960	2960	2960	2960	0
131	20230703	171100	283486745	2960	2960	2960	2960	0
132	20230703	171000	283486745	2960	2960	2960	2960	0
133	20230703	170900	283486745	2960	2960	2960	2960	0
134	20230703	170800	283486745	2960	2960	2960	2960	0
135	20230703	170700	283486745	2960	2960	2960	2960	0
136	20230703	170600	283486745	2960	2960	2960	2960	0
137	20230703	170500	283486745	2960	2960	2960	2960	0
138	20230703	170400	283486745	2960	2960	2960	2960	0
139	20230703	170300	283486745	2960	2960	2960	2960	0
140	20230703	170200	283486745	2960	2960	2960	2960	0
141	20230703	170100	283486745	2960	2960	2960	2960	0
142	20230703	170000	283486745	2960	2960	2960	2960	0
143	20230703	165900	283486745	2960	2960	2960	2960	0
144	20230703	165800	283486745	2960	2960	2960	2960	0
145	20230703	165700	283486745	2960	2960	2960	2960	0
146	20230703	165600	283486745	2960	2960	2960	2960	0
147	20230703	165500	283486745	2960	2960	2960	2960	0
148	20230703	165400	283486745	2960	2960	2960	2960	0
149	20230703	165300	283486745	2960	2960	2960	2960	0
150	20230703	165200	283486745	2960	2960	2960	2960	0
151	20230703	165100	283486745	2960	2960	2960	2960	0
152	20230703	165000	283486745	2960	2960	2960	2960	2913
153	20230703	164900	283486745	2960	2960	2960	2960	0
154	20230703	164800	283486745	2960	2960	2960	2960	0
155	20230703	164700	283486745	2960	2960	2960	2960	0
156	20230703	164600	283486745	2960	2960	2960	2960	0
157	20230703	164500	283486745	2960	2960	2960	2960	0
158	20230703	164400	283486745	2960	2960	2960	2960	0
159	20230703	164300	283486745	2960	2960	2960	2960	0
160	20230703	164200	283486745	2960	2960	2960	2960	0
161	20230703	164100	283486745	2960	2960	2960	2960	0
162	20230703	164000	283486745	2960	2960	2960	2960	0
163	20230703	163900	283486745	2960	2960	2960	2960	0
164	20230703	163800	283486745	2960	2960	2960	2960	0
165	20230703	163700	283486745	2960	2960	2960	2960	0
166	20230703	163600	283486745	2960	2960	2960	2960	0
167	20230703	163500	283486745	2960	2960	2960	2960	0
168	20230703	163400	283486745	2960	2960	2960	2960	0
169	20230703	163300	283486745	2960	2960	2960	2960	0
170	20230703	163200	283486745	2960	2960	2960	2960	0
171	20230703	163100	283486745	2960	2960	2960	2960	0
172	20230703	163000	283486745	2960	2960	2960	2960	0
173	20230703	162900	283486745	2960	2960	2960	2960	0
174	20230703	162800	283486745	2960	2960	2960	2960	0
175	20230703	162700	283486745	2960	2960	2960	2960	0
176	20230703	162600	283486745	2960	2960	2960	2960	0
177	20230703	162500	283486745	2960	2960	2960	2960	0
178	20230703	162400	283486745	2960	2960	2960	2960	0
179	20230703	162300	283486745	2960	2960	2960	2960	0
180	20230703	162200	283486745	2960	2960	2960	2960	0
181	20230703	162100	283486745	2960	2960	2960	2960	0
182	20230703	162000	283486745	2960	2960	2960	2960	2913
183	20230703	161900	283486745	2960	2960	2960	2960	0
184	20230703	161800	283486745	2960	2960	2960	2960	0
185	20230703	161700	283486745	2960	2960	2960	2960	0
186	20230703	161600	283486745	2960	2960	2960	2960	0
187	20230703	161500	283486745	2960	2960	2960	2960	0
188	20230703	161400	283486745	2960	2960	2960	2960	0
189	20230703	161300	283486745	2960	2960	2960	2960	0
190	20230703	161200	283486745	2960	2960	2960	2960	0
191	20230703	161100	283486745	2960	2960	2960	2960	0
192	20230703	161000	283486745	2960	2960	2960	2960	0
193	20230703	160900	283486745	2960	2960	2960	2960	0
194	20230703	160800	283486745	2960	2960	2960	2960	0
195	20230703	160700	283486745	2960	2960	2960	2960	0
196	20230703	160600	283486745	2960	2960	2960	2960	0
197	20230703	160500	283486745	2960	2960	2960	2960	0
198	20230703	160400	283486745	2960	2960	2960	2960	0
199	20230703	160300	283486745	2960	2960	2960	2960	0
200	20230703	160200	283486745	2960	2960	2960	2960	0
201	20230703	160100	283486745	2960	2960	2960	2960	0
202	20230703	160000	283486745	2960	2960	2960	2960	0
203	20230703	155900	283486745	2960	2960	2960	2960	0
204	20230703	155800	283486745	2960	2960	2960	2960	0
205	20230703	155700	283486745	2960	2960	2960	2960	0
206	20230703	155600	283486745	2960	2960	2960	2960	0
207	20230703	155500	283486745	2960	2960	2960	2960	0
208	20230703	155400	283486745	2960	2960	2960	2960	0
209	20230703	155300	283486745	2960	2960	2960	2960	0
210	20230703	155200	283486745	2960	2960	2960	2960	0
211	20230703	155100	283486745	2960	2960	2960	2960	0
212	20230703	155000	283486745	2960	2960	2960	2960	2913
213	20230703	154900	283486745	2960	2960	2960	2960	0
214	20230703	154800	283486745	2960	2960	2960	2960	0
215	20230703	154700	283486745	2960	2960	2960	2960	0
216	20230703	154600	283486745	2960	2960	2960	2960	0
217	20230703	154500	283486745	2960	2960	2960	2960	0
218	20230703	154400	283486745	2960	2960	2960	2960	0
219	20230703	154300	283486745	2960	2960	2960	2960	0
220	20230703	154200	283486745	2960	2960	2960	2960	0
221	20230703	154100	283486745	2960	2960	2960	2960	0
222	20230703	154000	283486745	2960	2960	2960	2960	0
223	20230703	153900	283486745	2960	2960	2960	2960	0
224	20230703	153800	283486745	2960	2960	2960	2960	0
225	20230703	153700	283486745	2960	2960	2960	2960	0
226	20230703	153600	283486745	2960	2960	2960	2960	0
227	20230703	153500	283486745	2960	2960	2960	2960	0
228	20230703	153400	283486745	2960	2960	2960	2960	0
229	20230703	153300	283486745	2960	2960	2960	2960	0
230	20230703	153200	283486745	2960	2960	2960	2960	0
231	20230703	153100	283486745	2960	2960	2960	2960	0
232	20230703	153000	283486745	2960	2960	2960	2960	2913
233	20230703	152900	274864265	2985	2985	2985	2985	0
234	20230703	152800	274864265	2985	2985	2985	2985	0
235	20230703	152700	274864265	2985	2985	2985	2985	0
236	20230703	152600	274864265	2985	2985	2985	2985	0
237	20230703	152500	274864265	2985	2985	2985	2985	0
238	20230703	152400	274864265	2985	2985	2985	2985	0
239	20230703	152300	274864265	2985	2985	2985	2985	0
240	20230703	152200	274864265	2985	2985	2985	2985	0
241	20230703	152100	274864265	2985	2985	2985	2985	0
242	20230703	152000	274864265	2985	2985	2985	2985	0
243	20230703	151900	274864265	2985	2980	2985	2980	1607
244	20230703	151800	270073700	2985	2965	2985	2960	84
245	20230703	151700	269824785	2980	2985	2985	2980	715
246	20230703	151600	267693335	2980	2980	2980	2980	290
247	20230703	151500	266829135	2980	2975	2980	2975	650
248	20230703	151400	264893135	2965	2965	2965	2965	0
249	20230703	151300	264893135	2965	2965	2965	2965	0
250	20230703	151200	264893135	2965	2965	2965	2965	1
251	20230703	151100	264890170	2965	2965	2965	2965	0
252	20230703	151000	264890170	2965	2970	2980	2965	4213
253	20230703	150900	252344990	2965	2965	2965	2965	2
254	20230703	150800	252339060	2960	2960	2960	2960	16
255	20230703	150700	252291700	2960	2960	2960	2960	0
256	20230703	150600	252291700	2960	2960	2960	2960	0
257	20230703	150500	252291700	2960	2960	2960	2960	0
258	20230703	150400	252291700	2960	2960	2960	2960	55
259	20230703	150300	252128900	2960	2960	2960	2960	0
260	20230703	150200	252128900	2960	2960	2960	2960	0
261	20230703	150100	252128900	2960	2960	2960	2960	0
262	20230703	150000	252128900	2960	2960	2960	2960	611
263	20230703	145900	250320340	2960	2965	2965	2960	564
264	20230703	145800	248650500	2970	2970	2970	2970	137
265	20230703	145700	248243610	2970	2970	2970	2970	139
266	20230703	145600	247830780	2970	2970	2970	2970	1
267	20230703	145500	247827810	2960	2970	2970	2960	696
268	20230703	145400	245767420	2970	2970	2970	2970	556
269	20230703	145300	244116100	2970	2970	2970	2970	23
270	20230703	145200	244047790	2970	2970	2970	2970	27
271	20230703	145100	243967600	2960	2970	2970	2960	122
272	20230703	145000	243606260	2970	2960	2970	2960	25
273	20230703	144900	243532040	2970	2970	2970	2970	23
274	20230703	144800	243463730	2965	2965	2965	2965	123
275	20230703	144700	243099035	2965	2965	2965	2965	158
276	20230703	144600	242630565	2965	2965	2965	2965	0
277	20230703	144500	242630565	2965	2965	2965	2965	0
278	20230703	144400	242630565	2965	2965	2965	2965	0
279	20230703	144300	242630565	2965	2965	2965	2965	0
280	20230703	144200	242630565	2965	2965	2965	2965	451
281	20230703	144100	241293350	2975	2975	2975	2975	0
282	20230703	144000	241293350	2975	2975	2975	2975	0
283	20230703	143900	241293350	2975	2975	2975	2975	0
284	20230703	143800	241293350	2975	2975	2975	2975	0
285	20230703	143700	241293350	2975	2975	2975	2975	0
286	20230703	143600	241293350	2975	2975	2975	2975	0
287	20230703	143500	241293350	2975	2975	2975	2975	27
288	20230703	143400	241213025	2970	2970	2970	2970	27
289	20230703	143300	241132835	2970	2970	2970	2970	141
290	20230703	143200	240714065	2970	2970	2970	2970	28
291	20230703	143100	240630905	2970	2970	2970	2970	28
292	20230703	143000	240547745	2970	2970	2970	2970	28
293	20230703	142900	240464585	2970	2970	2970	2970	28
294	20230703	142800	240381425	2970	2970	2970	2970	28
295	20230703	142700	240298265	2970	2970	2970	2970	28
296	20230703	142600	240215105	2970	2970	2970	2970	30
297	20230703	142500	240126005	2965	2965	2965	2965	0
298	20230703	142400	240126005	2965	2965	2965	2965	0
299	20230703	142300	240126005	2965	2965	2965	2965	0
300	20230703	142200	240126005	2965	2965	2965	2965	0
301	20230703	142100	240126005	2965	2965	2965	2965	0
302	20230703	142000	240126005	2965	2965	2965	2965	0
303	20230703	141900	240126005	2965	2965	2965	2965	0
304	20230703	141800	240126005	2965	2965	2965	2965	230
305	20230703	141700	239444055	2965	2965	2965	2965	10
306	20230703	141600	239414405	2965	2965	2965	2965	10
307	20230703	141500	239384755	2965	2960	2965	2960	417
308	20230703	141400	238150195	2970	2970	2970	2970	26
309	20230703	141300	238072975	2970	2970	2970	2970	22
310	20230703	141200	238007635	2970	2970	2970	2970	0
311	20230703	141100	238007635	2970	2970	2970	2970	0
312	20230703	141000	238007635	2970	2970	2970	2970	0
313	20230703	140900	238007635	2970	2970	2970	2970	790
314	20230703	140800	235661335	2960	2960	2960	2960	0
315	20230703	140700	235661335	2960	2960	2960	2960	0
316	20230703	140600	235661335	2960	2960	2960	2960	0
317	20230703	140500	235661335	2960	2960	2960	2960	0
318	20230703	140400	235661335	2960	2960	2960	2960	0
319	20230703	140300	235661335	2960	2960	2960	2960	167
320	20230703	140200	235167015	2970	2970	2970	2970	0
321	20230703	140100	235167015	2970	2970	2970	2970	163
322	20230703	140000	234682905	2970	2965	2970	2960	589
323	20230703	135900	232939230	2970	2970	2970	2970	23
324	20230703	135800	232870920	2970	2970	2970	2970	24
325	20230703	135700	232799640	2965	2965	2965	2965	1
326	20230703	135600	232796675	2970	2970	2970	2970	23
327	20230703	135500	232728365	2970	2970	2970	2970	23
328	20230703	135400	232660055	2970	2970	2970	2970	23
329	20230703	135300	232591745	2970	2970	2970	2970	23
330	20230703	135200	232523435	2970	2970	2970	2970	23
331	20230703	135100	232455125	2965	2965	2965	2965	4
332	20230703	135000	232443265	2960	2960	2960	2960	0
333	20230703	134900	232443265	2960	2960	2960	2960	0
334	20230703	134800	232443265	2960	2960	2960	2960	0
335	20230703	134700	232443265	2960	2960	2960	2960	0
336	20230703	134600	232443265	2960	2960	2960	2960	1070
337	20230703	134500	229276065	2965	2965	2965	2965	0
338	20230703	134400	229276065	2965	2965	2965	2965	0
339	20230703	134300	229276065	2965	2965	2965	2965	0
340	20230703	134200	229276065	2965	2965	2965	2965	0
341	20230703	134100	229276065	2965	2965	2965	2965	25
342	20230703	134000	229201940	2955	2965	2965	2955	36
343	20230703	133900	229095300	2970	2970	2970	2970	83
344	20230703	133800	228848790	2970	2970	2970	2970	25
345	20230703	133700	228774540	2965	2965	2965	2965	25
346	20230703	133600	228700415	2965	2965	2965	2965	25
347	20230703	133500	228626290	2965	2965	2965	2965	25
348	20230703	133400	228552165	2965	2965	2965	2965	25
349	20230703	133300	228478040	2970	2970	2970	2970	25
350	20230703	133200	228403790	2960	2960	2960	2960	25
351	20230703	133100	228329790	2960	2960	2960	2960	0
352	20230703	133000	228329790	2960	2960	2960	2960	0
353	20230703	132900	228329790	2960	2960	2960	2960	0
354	20230703	132800	228329790	2960	2960	2960	2960	0
355	20230703	132700	228329790	2960	2960	2960	2960	0
356	20230703	132600	228329790	2960	2960	2960	2960	0
357	20230703	132500	228329790	2960	2960	2960	2960	0
358	20230703	132400	228329790	2960	2960	2960	2960	0
359	20230703	132300	228329790	2960	2960	2960	2960	0
360	20230703	132200	228329790	2960	2960	2960	2960	329
361	20230703	132100	227355950	2970	2970	2970	2970	25
362	20230703	132000	227281700	2970	2970	2970	2970	192
363	20230703	131900	226711460	2970	2970	2970	2970	25
364	20230703	131800	226637210	2970	2970	2970	2970	25
365	20230703	131700	226562960	2970	2970	2970	2970	25
366	20230703	131600	226488710	2970	2970	2970	2970	25
367	20230703	131500	226414460	2970	2970	2970	2970	25
368	20230703	131400	226340210	2970	2970	2970	2970	25
369	20230703	131300	226265960	2970	2970	2970	2970	25
370	20230703	131200	226191710	2970	2970	2970	2970	26
371	20230703	131100	226114490	2970	2970	2970	2970	0
372	20230703	131000	226114490	2970	2970	2970	2970	6
373	20230703	130900	226096670	2950	2955	2955	2950	27
374	20230703	130800	226016970	2970	2970	2970	2970	49
375	20230703	130700	225871440	2970	2970	2970	2970	171
376	20230703	130600	225363570	2950	2950	2950	2950	0
377	20230703	130500	225363570	2950	2950	2950	2950	0
378	20230703	130400	225363570	2950	2970	2970	2950	84
379	20230703	130300	225115290	2970	2970	2970	2970	67
380	20230703	130200	224916300	2965	2965	2965	2965	0
381	20230703	130100	224916300	2965	2965	2965	2965	0
382	20230703	130000	224916300	2965	2965	2965	2965	21
383	20230703	125900	224854035	2960	2970	2970	2960	224
384	20230703	125800	224190785	2965	2965	2965	2965	16
385	20230703	125700	224143345	2970	2970	2970	2970	0
386	20230703	125600	224143345	2970	2970	2970	2970	0
387	20230703	125500	224143345	2970	2970	2970	2970	3
388	20230703	125400	224134435	2950	2950	2950	2950	0
389	20230703	125300	224134435	2950	2950	2950	2950	0
390	20230703	125200	224134435	2950	2950	2950	2950	353
391	20230703	125100	223093085	2950	2950	2950	2950	0
392	20230703	125000	223093085	2950	2950	2950	2950	0
393	20230703	124900	223093085	2950	2950	2950	2950	0
394	20230703	124800	223093085	2950	2965	2970	2950	351
395	20230703	124700	222057285	2955	2965	2965	2955	975
396	20230703	124600	219168345	2965	2965	2965	2965	21
397	20230703	124500	219106080	2970	2970	2970	2970	21
398	20230703	124400	219043710	2965	2955	2965	2945	587
399	20230703	124300	217313830	2965	2965	2965	2965	22
400	20230703	124200	217248600	2960	2960	2960	2960	21
401	20230703	124100	217186440	2965	2955	2965	2955	122
402	20230703	124000	216825710	2965	2965	2965	2965	25
403	20230703	123900	216751585	2965	2965	2965	2965	22
404	20230703	123800	216686355	2965	2965	2965	2965	37
405	20230703	123700	216576650	2965	2965	2965	2965	0
406	20230703	123600	216576650	2965	2965	2965	2965	0
407	20230703	123500	216576650	2965	2965	2965	2965	66
408	20230703	123400	216380960	2960	2960	2960	2960	0
409	20230703	123300	216380960	2960	2960	2960	2960	0
410	20230703	123200	216380960	2960	2960	2960	2960	0
411	20230703	123100	216380960	2960	2960	2960	2960	11
412	20230703	123000	216348400	2945	2945	2945	2945	466
413	20230703	122900	214976030	2970	2970	2970	2970	0
414	20230703	122800	214976030	2970	2970	2970	2970	17
415	20230703	122700	214925540	2970	2970	2970	2970	247
416	20230703	122600	214191950	2970	2960	2970	2950	1822
417	20230703	122500	208816260	2970	2970	2970	2970	22
418	20230703	122400	208750920	2970	2970	2970	2970	22
419	20230703	122300	208685580	2970	2970	2970	2970	222
420	20230703	122200	208026240	2970	2970	2970	2970	22
421	20230703	122100	207960900	2960	2960	2960	2960	22
422	20230703	122000	207895780	2960	2960	2960	2960	22
423	20230703	121900	207830660	2960	2960	2960	2960	22
424	20230703	121800	207765540	2960	2955	2960	2950	3022
425	20230703	121700	198849585	2960	2960	2960	2960	21
426	20230703	121600	198787425	2960	2970	2970	2960	501
427	20230703	121500	197304365	2960	2960	2960	2960	0
428	20230703	121400	197304365	2960	2960	2960	2960	0
429	20230703	121300	197304365	2960	2960	2960	2960	100
430	20230703	121200	197008365	2970	2960	2970	2960	590
431	20230703	121100	195257065	2960	2960	2960	2960	183
432	20230703	121000	194715385	2970	2970	2970	2970	3
433	20230703	120900	194706475	2970	2970	2970	2970	500
434	20230703	120800	193221475	2970	2970	2970	2970	0
435	20230703	120700	193221475	2970	2970	2970	2970	22
436	20230703	120600	193156135	2970	2970	2970	2970	22
437	20230703	120500	193090795	2970	2970	2970	2970	89
438	20230703	120400	192826465	2965	2965	2965	2965	28
439	20230703	120300	192743445	2965	2965	2965	2965	22
440	20230703	120200	192678215	2965	2965	2965	2965	22
441	20230703	120100	192612985	2965	2965	2965	2965	22
442	20230703	120000	192547755	2965	2965	2965	2965	76
443	20230703	115900	192322415	2965	2965	2965	2965	22
444	20230703	115800	192257185	2965	2965	2965	2965	22
445	20230703	115700	192191955	2965	2965	2965	2965	0
446	20230703	115600	192191955	2965	2965	2965	2965	48
447	20230703	115500	192049635	2960	2960	2960	2960	0
448	20230703	115400	192049635	2960	2965	2965	2960	450
449	20230703	115300	190715435	2970	2970	2970	2970	0
450	20230703	115200	190715435	2970	2970	2970	2970	0
451	20230703	115100	190715435	2970	2970	2970	2970	0
452	20230703	115000	190715435	2970	2970	2970	2970	0
453	20230703	114900	190715435	2970	2970	2970	2970	0
454	20230703	114800	190715435	2970	2970	2970	2970	0
455	20230703	114700	190715435	2970	2970	2970	2970	0
456	20230703	114600	190715435	2970	2970	2970	2970	1
457	20230703	114500	190712465	2970	2970	2970	2970	22
458	20230703	114400	190647125	2970	2970	2970	2970	0
459	20230703	114300	190647125	2970	2970	2970	2970	3
460	20230703	114200	190638215	2970	2970	2970	2970	0
461	20230703	114100	190638215	2970	2970	2970	2970	0
462	20230703	114000	190638215	2970	2960	2970	2960	8
463	20230703	113900	190614505	2975	2975	2975	2975	0
464	20230703	113800	190614505	2975	2975	2975	2975	0
465	20230703	113700	190614505	2975	2975	2975	2975	0
466	20230703	113600	190614505	2975	2975	2975	2975	97
467	20230703	113500	190325930	2975	2975	2975	2975	683
468	20230703	113400	188294005	2980	2980	2980	2980	50
469	20230703	113300	188145005	2980	2980	2980	2980	22
470	20230703	113200	188079445	2985	2975	2985	2975	432
471	20230703	113100	186794025	2985	2985	2985	2985	22
472	20230703	113000	186728355	2985	2980	2985	2980	366
473	20230703	112900	185637565	2985	2980	2985	2980	23
474	20230703	112800	185568915	2985	2985	2985	2985	22
475	20230703	112700	185503245	2985	2985	2985	2985	22
476	20230703	112600	185437575	2985	2985	2985	2985	22
477	20230703	112500	185371905	2980	2975	2980	2975	254
478	20230703	112400	184615000	2980	2980	2980	2980	22
479	20230703	112300	184549440	2975	2975	2975	2975	0
480	20230703	112200	184549440	2975	2975	2975	2975	0
481	20230703	112100	184549440	2975	2975	2975	2975	0
482	20230703	112000	184549440	2975	2975	2975	2975	12
483	20230703	111900	184513740	2975	2975	2975	2975	0
484	20230703	111800	184513740	2975	2975	2975	2975	0
485	20230703	111700	184513740	2975	2980	2980	2975	107
486	20230703	111600	184194915	2980	2980	2980	2980	0
487	20230703	111500	184194915	2980	2980	2980	2980	0
488	20230703	111400	184194915	2980	2980	2980	2980	500
489	20230703	111300	182704915	2980	2985	2985	2980	254
490	20230703	111200	181947885	2985	2985	2985	2985	22
491	20230703	111100	181882215	2980	2985	2985	2980	75
492	20230703	111000	181658605	2985	2985	2985	2985	25
493	20230703	110900	181583980	2985	2985	2985	2985	22
494	20230703	110800	181518310	2985	2985	2985	2985	22
495	20230703	110700	181452640	2985	2980	2985	2980	443
496	20230703	110600	180132390	2980	2980	2980	2980	22
497	20230703	110500	180066830	2980	2980	2980	2980	622
498	20230703	110400	178213270	2980	2980	2980	2980	22
499	20230703	110300	178147710	2980	2980	2980	2980	0
500	20230703	110200	178147710	2980	2980	2980	2980	0
501	20230703	110100	178147710	2980	2980	2980	2980	0
502	20230703	110000	178147710	2980	2980	2980	2980	200
503	20230703	105900	177551710	2980	2975	2980	2960	771
504	20230703	105800	175264200	2975	2975	2975	2975	0
505	20230703	105700	175264200	2975	2975	2975	2975	0
506	20230703	105600	175264200	2975	2975	2975	2975	0
507	20230703	105500	175264200	2975	2975	2975	2975	0
508	20230703	105400	175264200	2975	2975	2975	2975	0
509	20230703	105300	175264200	2975	2975	2975	2975	23
510	20230703	105200	175195775	2975	2960	2975	2960	8
511	20230703	105100	175172020	2980	2980	2980	2980	22
512	20230703	105000	175106460	2980	2975	2980	2970	35
513	20230703	104900	175002180	2980	2975	2980	2975	58
514	20230703	104800	174829520	2975	2975	2975	2975	22
515	20230703	104700	174764070	2970	2965	2970	2965	1033
516	20230703	104600	171696520	2965	2965	2965	2965	23
517	20230703	104500	171628325	2965	2965	2965	2965	27
518	20230703	104400	171548270	2965	2965	2965	2965	23
519	20230703	104300	171480075	2965	2965	2965	2965	0
520	20230703	104200	171480075	2965	2965	2965	2965	0
521	20230703	104100	171480075	2965	2965	2965	2965	0
522	20230703	104000	171480075	2965	2965	2965	2965	3
523	20230703	103900	171471180	2970	2970	2970	2970	0
524	20230703	103800	171471180	2970	2970	2970	2970	0
525	20230703	103700	171471180	2970	2970	2970	2970	0
526	20230703	103600	171471180	2970	2970	2970	2970	0
527	20230703	103500	171471180	2970	2970	2970	2970	0
528	20230703	103400	171471180	2970	2970	2970	2970	0
529	20230703	103300	171471180	2970	2970	2970	2970	0
530	20230703	103200	171471180	2970	2970	2970	2970	23
531	20230703	103100	171402870	2965	2965	2965	2965	22
532	20230703	103000	171337640	2960	2960	2960	2960	0
533	20230703	102900	171337640	2960	2960	2960	2960	0
534	20230703	102800	171337640	2960	2960	2960	2960	0
535	20230703	102700	171337640	2960	2960	2960	2960	600
536	20230703	102600	169561640	2955	2955	2955	2955	0
537	20230703	102500	169561640	2955	2965	2965	2955	700
538	20230703	102400	167492420	2965	2965	2965	2965	0
539	20230703	102300	167492420	2965	2965	2965	2965	0
540	20230703	102200	167492420	2965	2965	2965	2965	206
541	20230703	102100	166881630	2965	2965	2965	2965	6
542	20230703	102000	166863840	2970	2970	2970	2970	0
543	20230703	101900	166863840	2970	2970	2970	2970	23
544	20230703	101800	166795530	2970	2970	2970	2970	24
545	20230703	101700	166724250	2970	2970	2970	2970	23
546	20230703	101600	166655940	2970	2970	2970	2970	23
547	20230703	101500	166587630	2970	2970	2970	2970	23
548	20230703	101400	166519320	2970	2970	2970	2970	73
549	20230703	101300	166302510	2970	2980	2980	2970	380
550	20230703	101200	165170330	2980	2980	2980	2980	23
551	20230703	101100	165101790	2980	2980	2980	2980	23
552	20230703	101000	165033250	2975	2970	2975	2970	1007
553	20230703	100900	162042425	2965	2975	2980	2965	380
554	20230703	100800	160914900	2975	2965	2975	2965	72
555	20230703	100700	160701310	2975	2975	2980	2975	243
556	20230703	100600	159978330	2975	2975	2980	2975	344
557	20230703	100500	158954875	2975	2980	2980	2975	1841
558	20230703	100400	153476990	2980	2980	2980	2980	11
559	20230703	100300	153444210	2980	2975	2980	2975	249
560	20230703	100200	152702385	2975	2980	2980	2975	1392
561	20230703	100100	148558175	2980	2975	2980	2975	530
562	20230703	100000	146981355	2975	2975	2975	2975	18
563	20230703	095900	146927805	2975	2975	2980	2975	496
564	20230703	095800	145452030	2980	2980	2980	2975	365
565	20230703	095700	144365980	2965	2980	2980	2965	347
566	20230703	095600	143336690	2985	2970	2985	2970	258
567	20230703	095500	142568075	2965	2970	2970	2965	539
568	20230703	095400	140969745	2985	2985	2985	2985	34
569	20230703	095300	140868255	2985	2980	2985	2980	149
570	20230703	095200	140423740	2985	2985	2985	2985	375
571	20230703	095100	139304365	2985	2985	2985	2985	34
572	20230703	095000	139202875	2985	2980	2985	2980	50
573	20230703	094900	139053755	2980	2975	2980	2970	30
574	20230703	094800	138964375	2985	2985	2985	2985	683
575	20230703	094700	136925620	2985	2985	2985	2985	54
576	20230703	094600	136764430	2985	2985	2985	2985	19
577	20230703	094500	136707715	2985	2965	2985	2965	1333
578	20230703	094400	132730310	2985	2970	2985	2965	5324
579	20230703	094300	116927310	2970	2965	2970	2965	59
580	20230703	094200	116752255	2965	2965	2965	2965	111
581	20230703	094100	116423140	2965	2965	2965	2965	12
582	20230703	094000	116387560	2965	2960	2970	2960	3232
583	20230703	093900	106812290	2955	2950	2955	2950	5532
584	20230703	093800	90475790	2950	2935	2950	2930	2901
585	20230703	093700	81975010	2935	2935	2945	2935	391
586	20230703	093600	80826015	2930	2950	2950	2930	1535
587	20230703	093500	76327765	2950	2950	2950	2930	2897
588	20230703	093400	67838935	2950	2950	2955	2950	568
589	20230703	093300	66163215	2950	2950	2950	2930	1241
590	20230703	093200	62525490	2950	2950	2950	2930	4845
591	20230703	093100	48320935	2950	2945	2950	2945	26
592	20230703	093000	48244245	2950	2950	2950	2950	35
593	20230703	092900	48140995	2950	2950	2950	2950	11
594	20230703	092800	48108545	2935	2950	2950	2935	497
595	20230703	092700	46646900	2945	2950	2950	2945	191
596	20230703	092600	46084350	2950	2950	2950	2950	11
597	20230703	092500	46051900	2950	2955	2955	2950	535
598	20230703	092400	44473590	2955	2955	2955	2950	49
599	20230703	092300	44328820	2950	2955	2955	2950	406
600	20230703	092200	43130565	2955	2955	2955	2955	12
601	20230703	092100	43095105	2955	2950	2955	2950	10
602	20230703	092000	43065600	2955	2955	2955	2955	21
603	20230703	091900	43003545	2955	2955	2955	2955	1
604	20230703	091800	43000590	2960	2960	2960	2960	113
605	20230703	091700	42666110	2960	2960	2960	2960	135
606	20230703	091600	42266510	2960	2955	2960	2955	43
607	20230703	091500	42139390	2955	2950	2955	2950	490
608	20230703	091400	40693780	2955	2955	2955	2950	9047
609	20230703	091300	14004895	2955	2955	2955	2955	33
610	20230703	091200	13907380	2955	2955	2955	2950	1297
611	20230703	091100	10074945	2955	2940	2955	2940	375
612	20230703	091000	8971140	2940	2935	2940	2935	78
613	20230703	090900	8742070	2935	2930	2935	2905	150
614	20230703	090800	8302805	2905	2905	2905	2905	0
615	20230703	090700	8302805	2905	2905	2905	2905	0
616	20230703	090600	8302805	2905	2905	2905	2905	35
617	20230703	090500	8201130	2900	2900	2905	2900	110
618	20230703	090400	7882070	2900	2890	2900	2890	373
619	20230703	090300	6802260	2890	2895	2895	2890	287
620	20230703	090200	5972775	2885	2885	2885	2885	79
621	20230703	090100	5744860	2885	2885	2885	2885	61
622	20230703	090000	5568875	2875	2875	2875	2875	1937