KissMeData/036710/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191300	432685610	2950	2950	2950	2950	1821
3	20230706	191200	432685610	2950	2950	2950	2950	0
4	20230706	191100	432685610	2950	2950	2950	2950	0
5	20230706	191000	432685610	2950	2950	2950	2950	0
6	20230706	190900	432685610	2950	2950	2950	2950	0
7	20230706	190800	432685610	2950	2950	2950	2950	0
8	20230706	190700	432685610	2950	2950	2950	2950	0
9	20230706	190600	432685610	2950	2950	2950	2950	0
10	20230706	190500	432685610	2950	2950	2950	2950	0
11	20230706	190400	432685610	2950	2950	2950	2950	0
12	20230706	190300	432685610	2950	2950	2950	2950	0
13	20230706	190200	432685610	2950	2950	2950	2950	0
14	20230706	190100	432685610	2950	2950	2950	2950	0
15	20230706	190000	432685610	2950	2950	2950	2950	0
16	20230706	185900	432685610	2950	2950	2950	2950	0
17	20230706	185800	432685610	2950	2950	2950	2950	0
18	20230706	185700	432685610	2950	2950	2950	2950	0
19	20230706	185600	432685610	2950	2950	2950	2950	0
20	20230706	185500	432685610	2950	2950	2950	2950	0
21	20230706	185400	432685610	2950	2950	2950	2950	0
22	20230706	185300	432685610	2950	2950	2950	2950	0
23	20230706	185200	432685610	2950	2950	2950	2950	0
24	20230706	185100	432685610	2950	2950	2950	2950	0
25	20230706	185000	432685610	2950	2950	2950	2950	0
26	20230706	184900	432685610	2950	2950	2950	2950	0
27	20230706	184800	432685610	2950	2950	2950	2950	0
28	20230706	184700	432685610	2950	2950	2950	2950	0
29	20230706	184600	432685610	2950	2950	2950	2950	0
30	20230706	184500	432685610	2950	2950	2950	2950	0
31	20230706	184400	432685610	2950	2950	2950	2950	0
32	20230706	184300	432685610	2950	2950	2950	2950	1821
33	20230706	184200	432685610	2950	2950	2950	2950	0
34	20230706	184100	432685610	2950	2950	2950	2950	0
35	20230706	184000	432685610	2950	2950	2950	2950	0
36	20230706	183900	432685610	2950	2950	2950	2950	0
37	20230706	183800	432685610	2950	2950	2950	2950	0
38	20230706	183700	432685610	2950	2950	2950	2950	0
39	20230706	183600	432685610	2950	2950	2950	2950	0
40	20230706	183500	432685610	2950	2950	2950	2950	0
41	20230706	183400	432685610	2950	2950	2950	2950	0
42	20230706	183300	432685610	2950	2950	2950	2950	0
43	20230706	183200	432685610	2950	2950	2950	2950	0
44	20230706	183100	432685610	2950	2950	2950	2950	0
45	20230706	183000	432685610	2950	2950	2950	2950	0
46	20230706	182900	432685610	2950	2950	2950	2950	0
47	20230706	182800	432685610	2950	2950	2950	2950	0
48	20230706	182700	432685610	2950	2950	2950	2950	0
49	20230706	182600	432685610	2950	2950	2950	2950	0
50	20230706	182500	432685610	2950	2950	2950	2950	0
51	20230706	182400	432685610	2950	2950	2950	2950	0
52	20230706	182300	432685610	2950	2950	2950	2950	0
53	20230706	182200	432685610	2950	2950	2950	2950	0
54	20230706	182100	432685610	2950	2950	2950	2950	0
55	20230706	182000	432685610	2950	2950	2950	2950	0
56	20230706	181900	432685610	2950	2950	2950	2950	0
57	20230706	181800	432685610	2950	2950	2950	2950	0
58	20230706	181700	432685610	2950	2950	2950	2950	0
59	20230706	181600	432685610	2950	2950	2950	2950	0
60	20230706	181500	432685610	2950	2950	2950	2950	0
61	20230706	181400	432685610	2950	2950	2950	2950	0
62	20230706	181300	432685610	2950	2950	2950	2950	1821
63	20230706	181200	432685610	2950	2950	2950	2950	0
64	20230706	181100	432685610	2950	2950	2950	2950	0
65	20230706	181000	432685610	2950	2950	2950	2950	0
66	20230706	180900	432685610	2950	2950	2950	2950	0
67	20230706	180800	432685610	2950	2950	2950	2950	0
68	20230706	180700	432685610	2950	2950	2950	2950	0
69	20230706	180600	432685610	2950	2950	2950	2950	0
70	20230706	180500	432685610	2950	2950	2950	2950	0
71	20230706	180400	432685610	2950	2950	2950	2950	0
72	20230706	180300	432685610	2950	2950	2950	2950	0
73	20230706	180200	432685610	2950	2950	2950	2950	0
74	20230706	180100	432685610	2950	2950	2950	2950	0
75	20230706	180000	432685610	2950	2950	2950	2950	0
76	20230706	175900	432685610	2950	2950	2950	2950	0
77	20230706	175800	432685610	2950	2950	2950	2950	0
78	20230706	175700	432685610	2950	2950	2950	2950	0
79	20230706	175600	432685610	2950	2950	2950	2950	0
80	20230706	175500	432685610	2950	2950	2950	2950	0
81	20230706	175400	432685610	2950	2950	2950	2950	0
82	20230706	175300	432685610	2950	2950	2950	2950	0
83	20230706	175200	432685610	2950	2950	2950	2950	0
84	20230706	175100	432685610	2950	2950	2950	2950	0
85	20230706	175000	432685610	2950	2950	2950	2950	0
86	20230706	174900	432685610	2950	2950	2950	2950	0
87	20230706	174800	432685610	2950	2950	2950	2950	0
88	20230706	174700	432685610	2950	2950	2950	2950	0
89	20230706	174600	432685610	2950	2950	2950	2950	0
90	20230706	174500	432685610	2950	2950	2950	2950	0
91	20230706	174400	432685610	2950	2950	2950	2950	0
92	20230706	174300	432685610	2950	2950	2950	2950	1821
93	20230706	174200	432685610	2950	2950	2950	2950	0
94	20230706	174100	432685610	2950	2950	2950	2950	0
95	20230706	174000	432685610	2950	2950	2950	2950	0
96	20230706	173900	432685610	2950	2950	2950	2950	0
97	20230706	173800	432685610	2950	2950	2950	2950	0
98	20230706	173700	432685610	2950	2950	2950	2950	0
99	20230706	173600	432685610	2950	2950	2950	2950	0
100	20230706	173500	432685610	2950	2950	2950	2950	0
101	20230706	173400	432685610	2950	2950	2950	2950	0
102	20230706	173300	432685610	2950	2950	2950	2950	0
103	20230706	173200	432685610	2950	2950	2950	2950	0
104	20230706	173100	432685610	2950	2950	2950	2950	0
105	20230706	173000	432685610	2950	2950	2950	2950	0
106	20230706	172900	432685610	2950	2950	2950	2950	0
107	20230706	172800	432685610	2950	2950	2950	2950	0
108	20230706	172700	432685610	2950	2950	2950	2950	0
109	20230706	172600	432685610	2950	2950	2950	2950	0
110	20230706	172500	432685610	2950	2950	2950	2950	0
111	20230706	172400	432685610	2950	2950	2950	2950	0
112	20230706	172300	432685610	2950	2950	2950	2950	0
113	20230706	172200	432685610	2950	2950	2950	2950	0
114	20230706	172100	432685610	2950	2950	2950	2950	0
115	20230706	172000	432685610	2950	2950	2950	2950	0
116	20230706	171900	432685610	2950	2950	2950	2950	0
117	20230706	171800	432685610	2950	2950	2950	2950	0
118	20230706	171700	432685610	2950	2950	2950	2950	0
119	20230706	171600	432685610	2950	2950	2950	2950	0
120	20230706	171500	432685610	2950	2950	2950	2950	0
121	20230706	171400	432685610	2950	2950	2950	2950	0
122	20230706	171300	432685610	2950	2950	2950	2950	1821
123	20230706	171200	432685610	2950	2950	2950	2950	0
124	20230706	171100	432685610	2950	2950	2950	2950	0
125	20230706	171000	432685610	2950	2950	2950	2950	0
126	20230706	170900	432685610	2950	2950	2950	2950	0
127	20230706	170800	432685610	2950	2950	2950	2950	0
128	20230706	170700	432685610	2950	2950	2950	2950	0
129	20230706	170600	432685610	2950	2950	2950	2950	0
130	20230706	170500	432685610	2950	2950	2950	2950	0
131	20230706	170400	432685610	2950	2950	2950	2950	0
132	20230706	170300	432685610	2950	2950	2950	2950	0
133	20230706	170200	432685610	2950	2950	2950	2950	0
134	20230706	170100	432685610	2950	2950	2950	2950	0
135	20230706	170000	432685610	2950	2950	2950	2950	0
136	20230706	165900	432685610	2950	2950	2950	2950	0
137	20230706	165800	432685610	2950	2950	2950	2950	0
138	20230706	165700	432685610	2950	2950	2950	2950	0
139	20230706	165600	432685610	2950	2950	2950	2950	0
140	20230706	165500	432685610	2950	2950	2950	2950	0
141	20230706	165400	432685610	2950	2950	2950	2950	0
142	20230706	165300	432685610	2950	2950	2950	2950	0
143	20230706	165200	432685610	2950	2950	2950	2950	0
144	20230706	165100	432685610	2950	2950	2950	2950	0
145	20230706	165000	432685610	2950	2950	2950	2950	0
146	20230706	164900	432685610	2950	2950	2950	2950	0
147	20230706	164800	432685610	2950	2950	2950	2950	0
148	20230706	164700	432685610	2950	2950	2950	2950	0
149	20230706	164600	432685610	2950	2950	2950	2950	0
150	20230706	164500	432685610	2950	2950	2950	2950	0
151	20230706	164400	432685610	2950	2950	2950	2950	0
152	20230706	164300	432685610	2950	2950	2950	2950	1821
153	20230706	164200	432685610	2950	2950	2950	2950	0
154	20230706	164100	432685610	2950	2950	2950	2950	0
155	20230706	164000	432685610	2950	2950	2950	2950	0
156	20230706	163900	432685610	2950	2950	2950	2950	0
157	20230706	163800	432685610	2950	2950	2950	2950	0
158	20230706	163700	432685610	2950	2950	2950	2950	0
159	20230706	163600	432685610	2950	2950	2950	2950	0
160	20230706	163500	432685610	2950	2950	2950	2950	0
161	20230706	163400	432685610	2950	2950	2950	2950	0
162	20230706	163300	432685610	2950	2950	2950	2950	0
163	20230706	163200	432685610	2950	2950	2950	2950	0
164	20230706	163100	432685610	2950	2950	2950	2950	0
165	20230706	163000	432685610	2950	2950	2950	2950	0
166	20230706	162900	432685610	2950	2950	2950	2950	0
167	20230706	162800	432685610	2950	2950	2950	2950	0
168	20230706	162700	432685610	2950	2950	2950	2950	0
169	20230706	162600	432685610	2950	2950	2950	2950	0
170	20230706	162500	432685610	2950	2950	2950	2950	0
171	20230706	162400	432685610	2950	2950	2950	2950	0
172	20230706	162300	432685610	2950	2950	2950	2950	0
173	20230706	162200	432685610	2950	2950	2950	2950	0
174	20230706	162100	432685610	2950	2950	2950	2950	0
175	20230706	162000	432685610	2950	2950	2950	2950	0
176	20230706	161900	432685610	2950	2950	2950	2950	0
177	20230706	161800	432685610	2950	2950	2950	2950	0
178	20230706	161700	432685610	2950	2950	2950	2950	0
179	20230706	161600	432685610	2950	2950	2950	2950	0
180	20230706	161500	432685610	2950	2950	2950	2950	0
181	20230706	161400	432685610	2950	2950	2950	2950	0
182	20230706	161300	432685610	2950	2950	2950	2950	1821
183	20230706	161200	432685610	2950	2950	2950	2950	0
184	20230706	161100	432685610	2950	2950	2950	2950	0
185	20230706	161000	432685610	2950	2950	2950	2950	0
186	20230706	160900	432685610	2950	2950	2950	2950	0
187	20230706	160800	432685610	2950	2950	2950	2950	0
188	20230706	160700	432685610	2950	2950	2950	2950	0
189	20230706	160600	432685610	2950	2950	2950	2950	0
190	20230706	160500	432685610	2950	2950	2950	2950	0
191	20230706	160400	432685610	2950	2950	2950	2950	0
192	20230706	160300	432685610	2950	2950	2950	2950	0
193	20230706	160200	432685610	2950	2950	2950	2950	0
194	20230706	160100	432685610	2950	2950	2950	2950	0
195	20230706	160000	432685610	2950	2950	2950	2950	0
196	20230706	155900	432685610	2950	2950	2950	2950	0
197	20230706	155800	432685610	2950	2950	2950	2950	0
198	20230706	155700	432685610	2950	2950	2950	2950	0
199	20230706	155600	432685610	2950	2950	2950	2950	0
200	20230706	155500	432685610	2950	2950	2950	2950	0
201	20230706	155400	432685610	2950	2950	2950	2950	0
202	20230706	155300	432685610	2950	2950	2950	2950	0
203	20230706	155200	432685610	2950	2950	2950	2950	0
204	20230706	155100	432685610	2950	2950	2950	2950	0
205	20230706	155000	432685610	2950	2950	2950	2950	0
206	20230706	154900	432685610	2950	2950	2950	2950	0
207	20230706	154800	432685610	2950	2950	2950	2950	0
208	20230706	154700	432685610	2950	2950	2950	2950	0
209	20230706	154600	432685610	2950	2950	2950	2950	0
210	20230706	154500	432685610	2950	2950	2950	2950	0
211	20230706	154400	432685610	2950	2950	2950	2950	0
212	20230706	154300	432685610	2950	2950	2950	2950	1821
213	20230706	154200	432685610	2950	2950	2950	2950	0
214	20230706	154100	432685610	2950	2950	2950	2950	0
215	20230706	154000	432685610	2950	2950	2950	2950	0
216	20230706	153900	432685610	2950	2950	2950	2950	0
217	20230706	153800	432685610	2950	2950	2950	2950	0
218	20230706	153700	432685610	2950	2950	2950	2950	0
219	20230706	153600	432685610	2950	2950	2950	2950	0
220	20230706	153500	432685610	2950	2950	2950	2950	0
221	20230706	153400	432685610	2950	2950	2950	2950	0
222	20230706	153300	432685610	2950	2950	2950	2950	0
223	20230706	153200	432685610	2950	2950	2950	2950	0
224	20230706	153100	432685610	2950	2950	2950	2950	0
225	20230706	153000	432685610	2950	2950	2950	2950	1821
226	20230706	152900	427313660	2940	2940	2940	2940	0
227	20230706	152800	427313660	2940	2940	2940	2940	0
228	20230706	152700	427313660	2940	2940	2940	2940	0
229	20230706	152600	427313660	2940	2940	2940	2940	0
230	20230706	152500	427313660	2940	2940	2940	2940	0
231	20230706	152400	427313660	2940	2940	2940	2940	0
232	20230706	152300	427313660	2940	2940	2940	2940	0
233	20230706	152200	427313660	2940	2940	2940	2940	0
234	20230706	152100	427313660	2940	2940	2940	2940	0
235	20230706	152000	427313660	2940	2940	2940	2940	0
236	20230706	151900	427313660	2940	2910	2940	2910	430
237	20230706	151800	426051040	2930	2920	2945	2920	962
238	20230706	151700	423230380	2945	2920	2945	2905	4998
239	20230706	151600	408658525	2915	2915	2915	2915	2058
240	20230706	151500	402659455	2915	2915	2915	2915	0
241	20230706	151400	402659455	2915	2915	2915	2915	27
242	20230706	151300	402580750	2910	2925	2925	2910	600
243	20230706	151200	400834190	2925	2925	2925	2925	46
244	20230706	151100	400699640	2925	2925	2925	2925	17
245	20230706	151000	400649915	2925	2925	2925	2925	0
246	20230706	150900	400649915	2925	2925	2925	2925	1
247	20230706	150800	400646990	2915	2915	2915	2915	1000
248	20230706	150700	397731990	2915	2915	2915	2915	0
249	20230706	150600	397731990	2915	2915	2915	2915	10
250	20230706	150500	397702840	2915	2910	2915	2910	5024
251	20230706	150400	383082880	2910	2930	2930	2910	6546
252	20230706	150300	363965220	2930	2930	2930	2930	0
253	20230706	150200	363965220	2930	2935	2935	2930	943
254	20230706	150100	361201765	2935	2935	2935	2935	710
255	20230706	150000	359117915	2940	2940	2940	2940	3123
256	20230706	145900	349936295	2950	2950	2950	2950	100
257	20230706	145800	349641295	2965	2965	2965	2965	0
258	20230706	145700	349641295	2965	2965	2965	2965	0
259	20230706	145600	349641295	2965	2965	2965	2965	0
260	20230706	145500	349641295	2965	2965	2965	2965	0
261	20230706	145400	349641295	2965	2965	2965	2965	0
262	20230706	145300	349641295	2965	2965	2965	2965	0
263	20230706	145200	349641295	2965	2965	2965	2965	0
264	20230706	145100	349641295	2965	2965	2965	2965	0
265	20230706	145000	349641295	2965	2965	2965	2965	0
266	20230706	144900	349641295	2965	2965	2965	2965	0
267	20230706	144800	349641295	2965	2965	2965	2965	0
268	20230706	144700	349641295	2965	2965	2965	2965	0
269	20230706	144600	349641295	2965	2965	2965	2965	0
270	20230706	144500	349641295	2965	2965	2965	2965	0
271	20230706	144400	349641295	2965	2965	2965	2965	0
272	20230706	144300	349641295	2965	2965	2965	2965	0
273	20230706	144200	349641295	2965	2965	2965	2965	3
274	20230706	144100	349632400	2965	2965	2965	2965	0
275	20230706	144000	349632400	2965	2965	2965	2965	0
276	20230706	143900	349632400	2965	2965	2965	2965	0
277	20230706	143800	349632400	2965	2965	2965	2965	0
278	20230706	143700	349632400	2965	2965	2965	2965	0
279	20230706	143600	349632400	2965	2965	2965	2965	6
280	20230706	143500	349614610	2965	2965	2965	2965	544
281	20230706	143400	348001650	2960	2960	2960	2960	0
282	20230706	143300	348001650	2960	2940	2960	2940	1392
283	20230706	143200	343896050	2940	2940	2940	2940	0
284	20230706	143100	343896050	2940	2940	2940	2940	0
285	20230706	143000	343896050	2940	2940	2940	2940	1
286	20230706	142900	343893110	2935	2935	2935	2935	0
287	20230706	142800	343893110	2935	2935	2935	2935	0
288	20230706	142700	343893110	2935	2935	2935	2935	0
289	20230706	142600	343893110	2935	2935	2935	2935	0
290	20230706	142500	343893110	2935	2935	2935	2935	0
291	20230706	142400	343893110	2935	2935	2935	2935	0
292	20230706	142300	343893110	2935	2935	2935	2935	1
293	20230706	142200	343890175	2930	2930	2930	2930	0
294	20230706	142100	343890175	2930	2930	2930	2930	0
295	20230706	142000	343890175	2930	2930	2930	2930	0
296	20230706	141900	343890175	2930	2930	2930	2930	0
297	20230706	141800	343890175	2930	2930	2930	2930	0
298	20230706	141700	343890175	2930	2935	2935	2930	507
299	20230706	141600	342404585	2930	2930	2930	2930	0
300	20230706	141500	342404585	2930	2930	2930	2930	0
301	20230706	141400	342404585	2930	2955	2955	2930	71
302	20230706	141300	342196370	2925	2925	2925	2925	0
303	20230706	141200	342196370	2925	2925	2925	2925	0
304	20230706	141100	342196370	2925	2925	2925	2925	0
305	20230706	141000	342196370	2925	2925	2925	2925	0
306	20230706	140900	342196370	2925	2955	2955	2925	1003
307	20230706	140800	339257895	2940	2940	2940	2940	0
308	20230706	140700	339257895	2940	2940	2940	2940	0
309	20230706	140600	339257895	2940	2940	2940	2940	0
310	20230706	140500	339257895	2940	2940	2940	2940	0
311	20230706	140400	339257895	2940	2940	2940	2940	0
312	20230706	140300	339257895	2940	2940	2940	2940	0
313	20230706	140200	339257895	2940	2940	2940	2940	0
314	20230706	140100	339257895	2940	2940	2940	2940	0
315	20230706	140000	339257895	2940	2940	2940	2940	0
316	20230706	135900	339257895	2940	2940	2940	2940	0
317	20230706	135800	339257895	2940	2940	2940	2940	0
318	20230706	135700	339257895	2940	2940	2940	2940	2000
319	20230706	135600	333377895	2960	2960	2960	2960	100
320	20230706	135500	333081895	2965	2965	2965	2965	0
321	20230706	135400	333081895	2965	2965	2965	2965	0
322	20230706	135300	333081895	2965	2965	2965	2965	1
323	20230706	135200	333078930	2970	2965	2970	2965	250
324	20230706	135100	332337395	2965	2965	2965	2965	0
325	20230706	135000	332337395	2965	2965	2965	2965	0
326	20230706	134900	332337395	2965	2950	2965	2950	1200
327	20230706	134800	328790520	2950	2940	2950	2940	860
328	20230706	134700	326257870	2935	2935	2935	2935	9
329	20230706	134600	326231455	2935	2935	2935	2935	0
330	20230706	134500	326231455	2935	2935	2935	2935	0
331	20230706	134400	326231455	2935	2935	2935	2935	0
332	20230706	134300	326231455	2935	2935	2935	2935	349
333	20230706	134200	325207140	2935	2935	2935	2935	458
334	20230706	134100	323862910	2925	2930	2930	2925	363
335	20230706	134000	322800170	2930	2930	2930	2930	0
336	20230706	133900	322800170	2930	2930	2930	2930	0
337	20230706	133800	322800170	2930	2930	2930	2930	0
338	20230706	133700	322800170	2930	2930	2930	2930	0
339	20230706	133600	322800170	2930	2930	2930	2930	0
340	20230706	133500	322800170	2930	2930	2930	2930	1
341	20230706	133400	322797240	2930	2930	2930	2930	0
342	20230706	133300	322797240	2930	2930	2930	2930	750
343	20230706	133200	320599740	2925	2925	2925	2925	0
344	20230706	133100	320599740	2925	2925	2925	2925	0
345	20230706	133000	320599740	2925	2925	2925	2925	0
346	20230706	132900	320599740	2925	2925	2925	2925	0
347	20230706	132800	320599740	2925	2925	2925	2925	100
348	20230706	132700	320307240	2925	2925	2925	2925	0
349	20230706	132600	320307240	2925	2930	2930	2920	1436
350	20230706	132500	316109260	2925	2925	2925	2925	131
351	20230706	132400	315726085	2930	2930	2930	2930	682
352	20230706	132300	313727825	2930	2930	2930	2930	100
353	20230706	132200	313434825	2935	2935	2935	2935	1
354	20230706	132100	313431890	2935	2935	2935	2935	5
355	20230706	132000	313417215	2935	2935	2935	2935	0
356	20230706	131900	313417215	2935	2930	2935	2925	5357
357	20230706	131800	297745065	2930	2930	2930	2930	67
358	20230706	131700	297548755	2925	2930	2930	2925	1015
359	20230706	131600	294578745	2930	2930	2930	2930	808
360	20230706	131500	292211305	2925	2930	2930	2925	375
361	20230706	131400	291112560	2930	2935	2935	2930	4681
362	20230706	131300	277397225	2935	2935	2935	2935	1329
363	20230706	131200	273496610	2935	2935	2935	2935	1
364	20230706	131100	273493675	2940	2940	2940	2940	0
365	20230706	131000	273493675	2940	2940	2940	2940	0
366	20230706	130900	273493675	2940	2940	2940	2940	0
367	20230706	130800	273493675	2940	2945	2945	2940	3119
368	20230706	130700	264323750	2945	2945	2945	2945	0
369	20230706	130600	264323750	2945	2945	2945	2945	0
370	20230706	130500	264323750	2945	2945	2945	2945	0
371	20230706	130400	264323750	2945	2945	2945	2945	0
372	20230706	130300	264323750	2945	2945	2945	2945	1008
373	20230706	130200	261355190	2945	2945	2945	2945	0
374	20230706	130100	261355190	2945	2945	2945	2945	0
375	20230706	130000	261355190	2945	2945	2945	2945	150
376	20230706	125900	260913440	2945	2945	2945	2945	0
377	20230706	125800	260913440	2945	2950	2950	2945	140
378	20230706	125700	260500555	2940	2940	2940	2940	0
379	20230706	125600	260500555	2940	2940	2940	2940	285
380	20230706	125500	259662655	2945	2945	2945	2945	1365
381	20230706	125400	255642730	2945	2945	2945	2945	267
382	20230706	125300	254856415	2945	2945	2945	2945	0
383	20230706	125200	254856415	2945	2945	2945	2945	0
384	20230706	125100	254856415	2945	2950	2950	2945	2798
385	20230706	125000	246615730	2965	2965	2965	2965	1
386	20230706	124900	246612765	2950	2950	2950	2950	0
387	20230706	124800	246612765	2950	2950	2950	2950	0
388	20230706	124700	246612765	2950	2950	2950	2950	395
389	20230706	124600	245447515	2950	2950	2950	2950	0
390	20230706	124500	245447515	2950	2950	2950	2950	0
391	20230706	124400	245447515	2950	2950	2950	2950	220
392	20230706	124300	244798515	2950	2950	2955	2950	213
393	20230706	124200	244169665	2950	2950	2950	2950	0
394	20230706	124100	244169665	2950	2955	2955	2950	1051
395	20230706	124000	241068960	2950	2950	2950	2950	0
396	20230706	123900	241068960	2950	2950	2950	2950	0
397	20230706	123800	241068960	2950	2950	2950	2950	1
398	20230706	123700	241066010	2950	2950	2950	2950	0
399	20230706	123600	241066010	2950	2950	2950	2950	0
400	20230706	123500	241066010	2950	2950	2950	2950	700
401	20230706	123400	239001010	2955	2955	2955	2955	0
402	20230706	123300	239001010	2955	2955	2955	2955	0
403	20230706	123200	239001010	2955	2955	2955	2955	104
404	20230706	123100	238693690	2960	2960	2960	2960	3
405	20230706	123000	238684810	2955	2955	2955	2955	130
406	20230706	122900	238300660	2955	2955	2955	2955	0
407	20230706	122800	238300660	2955	2955	2955	2955	0
408	20230706	122700	238300660	2955	2955	2955	2955	100
409	20230706	122600	238005160	2955	2955	2955	2955	486
410	20230706	122500	236569030	2955	2955	2955	2955	2815
411	20230706	122400	228250705	2955	2955	2955	2955	5000
412	20230706	122300	213475705	2950	2950	2950	2950	10
413	20230706	122200	213446205	2950	2950	2950	2950	2497
414	20230706	122100	206080055	2955	2955	2955	2955	3222
415	20230706	122000	196559045	2955	2960	2960	2955	771
416	20230706	121900	194280735	2960	2960	2960	2960	2834
417	20230706	121800	185892095	2965	2965	2965	2965	0
418	20230706	121700	185892095	2965	2965	2965	2965	246
419	20230706	121600	185162705	2975	2975	2975	2975	0
420	20230706	121500	185162705	2975	2970	2975	2970	21
421	20230706	121400	185100330	2975	2975	2975	2975	10
422	20230706	121300	185070580	2970	2970	2970	2970	0
423	20230706	121200	185070580	2970	2970	2970	2970	0
424	20230706	121100	185070580	2970	2965	2970	2965	3513
425	20230706	121000	174654210	2965	2965	2965	2965	0
426	20230706	120900	174654210	2965	2965	2965	2965	0
427	20230706	120800	174654210	2965	2965	2965	2965	0
428	20230706	120700	174654210	2965	2965	2965	2965	0
429	20230706	120600	174654210	2965	2970	2970	2965	100
430	20230706	120500	174357685	2970	2970	2970	2970	0
431	20230706	120400	174357685	2970	2970	2970	2970	0
432	20230706	120300	174357685	2970	2970	2970	2970	0
433	20230706	120200	174357685	2970	2970	2970	2970	182
434	20230706	120100	173817145	2970	2970	2970	2970	1500
435	20230706	120000	169362145	2975	2975	2975	2975	0
436	20230706	115900	169362145	2975	2975	2975	2975	0
437	20230706	115800	169362145	2975	2975	2975	2975	0
438	20230706	115700	169362145	2975	2975	2975	2975	0
439	20230706	115600	169362145	2975	2975	2975	2975	247
440	20230706	115500	168627320	2975	2975	2975	2975	0
441	20230706	115400	168627320	2975	2975	2975	2975	0
442	20230706	115300	168627320	2975	2975	2975	2975	333
443	20230706	115200	167636645	2975	2970	2975	2970	1200
444	20230706	115100	164069145	2970	2970	2970	2970	0
445	20230706	115000	164069145	2970	2970	2970	2970	257
446	20230706	114900	163305855	2975	2975	2975	2975	0
447	20230706	114800	163305855	2975	2975	2975	2975	0
448	20230706	114700	163305855	2975	2975	2975	2975	0
449	20230706	114600	163305855	2975	2975	2975	2975	100
450	20230706	114500	163008355	2975	2975	2975	2975	0
451	20230706	114400	163008355	2975	2975	2975	2975	0
452	20230706	114300	163008355	2975	2975	2975	2975	0
453	20230706	114200	163008355	2975	2975	2975	2975	0
454	20230706	114100	163008355	2975	2975	2975	2975	0
455	20230706	114000	163008355	2975	2975	2975	2975	0
456	20230706	113900	163008355	2975	2975	2975	2975	0
457	20230706	113800	163008355	2975	2975	2975	2975	0
458	20230706	113700	163008355	2975	2975	2975	2975	0
459	20230706	113600	163008355	2975	2975	2975	2975	0
460	20230706	113500	163008355	2975	2975	2975	2975	0
461	20230706	113400	163008355	2975	2975	2975	2975	0
462	20230706	113300	163008355	2975	2975	2975	2975	0
463	20230706	113200	163008355	2975	2975	2975	2975	0
464	20230706	113100	163008355	2975	2985	2985	2975	4717
465	20230706	113000	148937610	2980	2980	2980	2980	0
466	20230706	112900	148937610	2980	2980	2980	2980	0
467	20230706	112800	148937610	2980	2980	2980	2980	0
468	20230706	112700	148937610	2980	2980	2980	2980	0
469	20230706	112600	148937610	2980	2980	2980	2980	0
470	20230706	112500	148937610	2980	2980	2980	2980	200
471	20230706	112400	148341610	2980	2980	2980	2980	0
472	20230706	112300	148341610	2980	2980	2980	2980	0
473	20230706	112200	148341610	2980	2980	2980	2980	0
474	20230706	112100	148341610	2980	2980	2980	2980	400
475	20230706	112000	147149610	2990	2990	2990	2990	0
476	20230706	111900	147149610	2990	2990	2990	2990	0
477	20230706	111800	147149610	2990	2990	2990	2990	100
478	20230706	111700	146850610	2980	2980	2980	2980	0
479	20230706	111600	146850610	2980	2980	2980	2980	0
480	20230706	111500	146850610	2980	2980	2980	2980	0
481	20230706	111400	146850610	2980	2980	2980	2980	0
482	20230706	111300	146850610	2980	2980	2980	2980	0
483	20230706	111200	146850610	2980	2980	2980	2980	0
484	20230706	111100	146850610	2980	2980	2980	2980	0
485	20230706	111000	146850610	2980	2980	2980	2980	0
486	20230706	110900	146850610	2980	2980	2980	2980	0
487	20230706	110800	146850610	2980	2980	2980	2980	186
488	20230706	110700	146296330	2980	2980	2980	2980	0
489	20230706	110600	146296330	2980	2980	2980	2980	50
490	20230706	110500	146147330	2980	2980	2980	2980	0
491	20230706	110400	146147330	2980	2980	2980	2980	0
492	20230706	110300	146147330	2980	2980	2980	2980	0
493	20230706	110200	146147330	2980	2980	2980	2980	977
494	20230706	110100	143235870	2990	2985	2990	2985	68
495	20230706	110000	143032555	2975	2975	2975	2975	0
496	20230706	105900	143032555	2975	2975	2975	2975	0
497	20230706	105800	143032555	2975	2975	2975	2975	118
498	20230706	105700	142681505	2975	2975	2975	2975	0
499	20230706	105600	142681505	2975	2975	2975	2975	0
500	20230706	105500	142681505	2975	2975	2975	2975	0
501	20230706	105400	142681505	2975	2975	2975	2975	0
502	20230706	105300	142681505	2975	2975	2975	2975	0
503	20230706	105200	142681505	2975	2980	2980	2975	2018
504	20230706	105100	136672950	2980	2980	2980	2980	0
505	20230706	105000	136672950	2980	2980	2980	2980	0
506	20230706	104900	136672950	2980	2980	2980	2980	10
507	20230706	104800	136643150	2980	2980	2980	2980	22
508	20230706	104700	136577590	2970	2970	2970	2970	0
509	20230706	104600	136577590	2970	2970	2970	2970	0
510	20230706	104500	136577590	2970	2970	2970	2970	800
511	20230706	104400	134201590	2970	2970	2970	2970	0
512	20230706	104300	134201590	2970	2970	2970	2970	0
513	20230706	104200	134201590	2970	2975	2975	2970	1397
514	20230706	104100	130052090	2975	2980	2980	2975	3700
515	20230706	104000	119038785	2980	2980	2980	2980	0
516	20230706	103900	119038785	2980	2980	2980	2980	1000
517	20230706	103800	116058785	2980	2980	2980	2980	0
518	20230706	103700	116058785	2980	2980	2980	2980	322
519	20230706	103600	115099225	2980	2980	2980	2980	0
520	20230706	103500	115099225	2980	2980	2980	2980	0
521	20230706	103400	115099225	2980	2980	2980	2980	0
522	20230706	103300	115099225	2980	2980	2980	2980	2000
523	20230706	103200	109139225	2975	2975	2975	2975	0
524	20230706	103100	109139225	2975	2975	2975	2975	0
525	20230706	103000	109139225	2975	2975	2975	2975	0
526	20230706	102900	109139225	2975	2975	2975	2975	0
527	20230706	102800	109139225	2975	2980	2980	2975	2500
528	20230706	102700	101692930	2980	2980	2980	2980	0
529	20230706	102600	101692930	2980	2980	2980	2980	0
530	20230706	102500	101692930	2980	2980	2980	2980	0
531	20230706	102400	101692930	2980	2980	2980	2980	18
532	20230706	102300	101639290	2980	2980	2980	2980	0
533	20230706	102200	101639290	2980	2980	2980	2980	0
534	20230706	102100	101639290	2980	2980	2980	2980	0
535	20230706	102000	101639290	2980	2980	2980	2980	50
536	20230706	101900	101490290	2980	2980	2980	2980	1216
537	20230706	101800	97866610	2985	2985	2985	2985	200
538	20230706	101700	97269610	2985	2985	2985	2985	10
539	20230706	101600	97239760	2985	2980	2985	2980	1829
540	20230706	101500	91780205	2980	2980	2980	2980	146
541	20230706	101400	91345125	2975	2975	2975	2975	0
542	20230706	101300	91345125	2975	2975	2975	2975	0
543	20230706	101200	91345125	2975	2975	2975	2975	170
544	20230706	101100	90839375	2975	2980	2980	2975	1380
545	20230706	101000	86733615	2980	2980	2980	2980	0
546	20230706	100900	86733615	2980	2980	2980	2980	5
547	20230706	100800	86718715	2980	2980	2980	2980	0
548	20230706	100700	86718715	2980	2980	2980	2980	20
549	20230706	100600	86659115	2980	2980	2980	2980	0
550	20230706	100500	86659115	2980	2980	2980	2980	0
551	20230706	100400	86659115	2980	2980	2980	2980	2000
552	20230706	100300	80699115	2985	2985	2985	2985	1009
553	20230706	100200	77687250	2985	2985	2985	2985	0
554	20230706	100100	77687250	2985	2985	2985	2985	555
555	20230706	100000	76030575	2990	2990	2990	2990	0
556	20230706	095900	76030575	2990	2990	2990	2990	2
557	20230706	095800	76024595	2990	2990	2990	2990	0
558	20230706	095700	76024595	2990	2990	2990	2990	0
559	20230706	095600	76024595	2990	2990	2990	2990	0
560	20230706	095500	76024595	2990	2990	2990	2990	692
561	20230706	095400	73955515	2990	2990	2990	2990	2207
562	20230706	095300	67356585	3000	3000	3000	3000	1698
563	20230706	095200	62262585	2995	2995	2995	2995	667
564	20230706	095100	60264920	2995	2995	2995	2995	0
565	20230706	095000	60264920	2995	2995	2995	2995	0
566	20230706	094900	60264920	2995	2995	2995	2995	0
567	20230706	094800	60264920	2995	2995	2995	2995	0
568	20230706	094700	60264920	2995	2995	2995	2995	0
569	20230706	094600	60264920	2995	2995	2995	2995	0
570	20230706	094500	60264920	2995	2995	2995	2995	50
571	20230706	094400	60115170	3010	3005	3010	3005	1100
572	20230706	094300	56804520	2990	2990	2990	2990	0
573	20230706	094200	56804520	2990	2990	2990	2990	550
574	20230706	094100	55160020	3005	3005	3005	3005	0
575	20230706	094000	55160020	3005	3005	3005	3005	30
576	20230706	093900	55069870	3005	3005	3005	3005	5
577	20230706	093800	55054845	2995	2990	2995	2990	526
578	20230706	093700	53479605	2990	2985	2990	2985	154
579	20230706	093600	53019460	2980	2990	2990	2980	1724
580	20230706	093500	47873860	3015	3015	3015	3015	1
581	20230706	093400	47870845	2995	2995	2995	2995	94
582	20230706	093300	47589315	3045	2990	3045	2990	1724
583	20230706	093200	42379705	2990	2990	2990	2990	1
584	20230706	093100	42376715	2990	2990	2990	2990	4
585	20230706	093000	42364755	2975	2975	2975	2975	0
586	20230706	092900	42364755	2975	2975	2975	2975	50
587	20230706	092800	42216005	2975	2975	2975	2975	0
588	20230706	092700	42216005	2975	2975	2975	2975	77
589	20230706	092600	41986930	2975	2975	2975	2975	0
590	20230706	092500	41986930	2975	2985	2985	2975	1740
591	20230706	092400	36802150	2995	2995	2995	2995	0
592	20230706	092300	36802150	2995	2995	2995	2995	0
593	20230706	092200	36802150	2995	2980	2995	2980	105
594	20230706	092100	36488330	2975	2975	2975	2975	1
595	20230706	092000	36485355	2965	2970	2970	2965	2220
596	20230706	091900	29900160	2980	2980	2980	2980	0
597	20230706	091800	29900160	2980	2980	2980	2980	4
598	20230706	091700	29888240	2970	2970	2970	2970	0
599	20230706	091600	29888240	2970	2970	2970	2970	0
600	20230706	091500	29888240	2970	2975	2975	2970	1770
601	20230706	091400	24626560	2975	2970	2975	2970	240
602	20230706	091300	23913540	2965	2965	2965	2965	0
603	20230706	091200	23913540	2965	2965	2965	2965	291
604	20230706	091100	23050725	2965	2965	2965	2965	576
605	20230706	091000	21342885	2960	2975	2975	2960	1219
606	20230706	090900	17729565	2975	2975	2975	2975	0
607	20230706	090800	17729565	2975	2975	2975	2975	136
608	20230706	090700	17324965	2975	2985	2985	2975	111
609	20230706	090600	16994150	2980	2980	2980	2980	0
610	20230706	090500	16994150	2980	2980	2980	2980	37
611	20230706	090400	16883890	2980	2980	2980	2980	0
612	20230706	090300	16883890	2980	2995	2995	2980	3988
613	20230706	090200	4988115	2995	2995	2995	2995	0
614	20230706	090100	4988115	2995	3005	3005	2995	775
615	20230706	090000	2661350	3005	3000	3005	3000	887