KissMeData/060380/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192400	3003443415	2670	2670	2670	2670	31233
3	20230703	192300	3003443415	2670	2670	2670	2670	0
4	20230703	192200	3003443415	2670	2670	2670	2670	0
5	20230703	192100	3003443415	2670	2670	2670	2670	0
6	20230703	192000	3003443415	2670	2670	2670	2670	0
7	20230703	191900	3003443415	2670	2670	2670	2670	0
8	20230703	191800	3003443415	2670	2670	2670	2670	0
9	20230703	191700	3003443415	2670	2670	2670	2670	0
10	20230703	191600	3003443415	2670	2670	2670	2670	0
11	20230703	191500	3003443415	2670	2670	2670	2670	0
12	20230703	191400	3003443415	2670	2670	2670	2670	0
13	20230703	191300	3003443415	2670	2670	2670	2670	0
14	20230703	191200	3003443415	2670	2670	2670	2670	0
15	20230703	191100	3003443415	2670	2670	2670	2670	0
16	20230703	191000	3003443415	2670	2670	2670	2670	0
17	20230703	190900	3003443415	2670	2670	2670	2670	0
18	20230703	190800	3003443415	2670	2670	2670	2670	0
19	20230703	190700	3003443415	2670	2670	2670	2670	0
20	20230703	190600	3003443415	2670	2670	2670	2670	0
21	20230703	190500	3003443415	2670	2670	2670	2670	0
22	20230703	190400	3003443415	2670	2670	2670	2670	0
23	20230703	190300	3003443415	2670	2670	2670	2670	0
24	20230703	190200	3003443415	2670	2670	2670	2670	0
25	20230703	190100	3003443415	2670	2670	2670	2670	0
26	20230703	190000	3003443415	2670	2670	2670	2670	0
27	20230703	185900	3003443415	2670	2670	2670	2670	0
28	20230703	185800	3003443415	2670	2670	2670	2670	0
29	20230703	185700	3003443415	2670	2670	2670	2670	0
30	20230703	185600	3003443415	2670	2670	2670	2670	0
31	20230703	185500	3003443415	2670	2670	2670	2670	0
32	20230703	185400	3003443415	2670	2670	2670	2670	31233
33	20230703	185300	3003443415	2670	2670	2670	2670	0
34	20230703	185200	3003443415	2670	2670	2670	2670	0
35	20230703	185100	3003443415	2670	2670	2670	2670	0
36	20230703	185000	3003443415	2670	2670	2670	2670	0
37	20230703	184900	3003443415	2670	2670	2670	2670	0
38	20230703	184800	3003443415	2670	2670	2670	2670	0
39	20230703	184700	3003443415	2670	2670	2670	2670	0
40	20230703	184600	3003443415	2670	2670	2670	2670	0
41	20230703	184500	3003443415	2670	2670	2670	2670	0
42	20230703	184400	3003443415	2670	2670	2670	2670	0
43	20230703	184300	3003443415	2670	2670	2670	2670	0
44	20230703	184200	3003443415	2670	2670	2670	2670	0
45	20230703	184100	3003443415	2670	2670	2670	2670	0
46	20230703	184000	3003443415	2670	2670	2670	2670	0
47	20230703	183900	3003443415	2670	2670	2670	2670	0
48	20230703	183800	3003443415	2670	2670	2670	2670	0
49	20230703	183700	3003443415	2670	2670	2670	2670	0
50	20230703	183600	3003443415	2670	2670	2670	2670	0
51	20230703	183500	3003443415	2670	2670	2670	2670	0
52	20230703	183400	3003443415	2670	2670	2670	2670	0
53	20230703	183300	3003443415	2670	2670	2670	2670	0
54	20230703	183200	3003443415	2670	2670	2670	2670	0
55	20230703	183100	3003443415	2670	2670	2670	2670	0
56	20230703	183000	3003443415	2670	2670	2670	2670	0
57	20230703	182900	3003443415	2670	2670	2670	2670	0
58	20230703	182800	3003443415	2670	2670	2670	2670	0
59	20230703	182700	3003443415	2670	2670	2670	2670	0
60	20230703	182600	3003443415	2670	2670	2670	2670	0
61	20230703	182500	3003443415	2670	2670	2670	2670	0
62	20230703	182400	3003443415	2670	2670	2670	2670	31233
63	20230703	182300	3003443415	2670	2670	2670	2670	0
64	20230703	182200	3003443415	2670	2670	2670	2670	0
65	20230703	182100	3003443415	2670	2670	2670	2670	0
66	20230703	182000	3003443415	2670	2670	2670	2670	0
67	20230703	181900	3003443415	2670	2670	2670	2670	0
68	20230703	181800	3003443415	2670	2670	2670	2670	0
69	20230703	181700	3003443415	2670	2670	2670	2670	0
70	20230703	181600	3003443415	2670	2670	2670	2670	0
71	20230703	181500	3003443415	2670	2670	2670	2670	0
72	20230703	181400	3003443415	2670	2670	2670	2670	0
73	20230703	181300	3003443415	2670	2670	2670	2670	0
74	20230703	181200	3003443415	2670	2670	2670	2670	0
75	20230703	181100	3003443415	2670	2670	2670	2670	0
76	20230703	181000	3003443415	2670	2670	2670	2670	0
77	20230703	180900	3003443415	2670	2670	2670	2670	0
78	20230703	180800	3003443415	2670	2670	2670	2670	0
79	20230703	180700	3003443415	2670	2670	2670	2670	0
80	20230703	180600	3003443415	2670	2670	2670	2670	0
81	20230703	180500	3003443415	2670	2670	2670	2670	0
82	20230703	180400	3003443415	2670	2670	2670	2670	0
83	20230703	180300	3003443415	2670	2670	2670	2670	0
84	20230703	180200	3003443415	2670	2670	2670	2670	0
85	20230703	180100	3003443415	2670	2670	2670	2670	0
86	20230703	180000	3003443415	2670	2670	2670	2670	0
87	20230703	175900	3003443415	2670	2670	2670	2670	0
88	20230703	175800	3003443415	2670	2670	2670	2670	0
89	20230703	175700	3003443415	2670	2670	2670	2670	0
90	20230703	175600	3003443415	2670	2670	2670	2670	0
91	20230703	175500	3003443415	2670	2670	2670	2670	0
92	20230703	175400	3003443415	2670	2670	2670	2670	31233
93	20230703	175300	3003443415	2670	2670	2670	2670	0
94	20230703	175200	3003443415	2670	2670	2670	2670	0
95	20230703	175100	3003443415	2670	2670	2670	2670	0
96	20230703	175000	3003443415	2670	2670	2670	2670	0
97	20230703	174900	3003443415	2670	2670	2670	2670	0
98	20230703	174800	3003443415	2670	2670	2670	2670	0
99	20230703	174700	3003443415	2670	2670	2670	2670	0
100	20230703	174600	3003443415	2670	2670	2670	2670	0
101	20230703	174500	3003443415	2670	2670	2670	2670	0
102	20230703	174400	3003443415	2670	2670	2670	2670	0
103	20230703	174300	3003443415	2670	2670	2670	2670	0
104	20230703	174200	3003443415	2670	2670	2670	2670	0
105	20230703	174100	3003443415	2670	2670	2670	2670	0
106	20230703	174000	3003443415	2670	2670	2670	2670	0
107	20230703	173900	3003443415	2670	2670	2670	2670	0
108	20230703	173800	3003443415	2670	2670	2670	2670	0
109	20230703	173700	3003443415	2670	2670	2670	2670	0
110	20230703	173600	3003443415	2670	2670	2670	2670	0
111	20230703	173500	3003443415	2670	2670	2670	2670	0
112	20230703	173400	3003443415	2670	2670	2670	2670	0
113	20230703	173300	3003443415	2670	2670	2670	2670	0
114	20230703	173200	3003443415	2670	2670	2670	2670	0
115	20230703	173100	3003443415	2670	2670	2670	2670	0
116	20230703	173000	3003443415	2670	2670	2670	2670	0
117	20230703	172900	3003443415	2670	2670	2670	2670	0
118	20230703	172800	3003443415	2670	2670	2670	2670	0
119	20230703	172700	3003443415	2670	2670	2670	2670	0
120	20230703	172600	3003443415	2670	2670	2670	2670	0
121	20230703	172500	3003443415	2670	2670	2670	2670	0
122	20230703	172400	3003443415	2670	2670	2670	2670	31233
123	20230703	172300	3003443415	2670	2670	2670	2670	0
124	20230703	172200	3003443415	2670	2670	2670	2670	0
125	20230703	172100	3003443415	2670	2670	2670	2670	0
126	20230703	172000	3003443415	2670	2670	2670	2670	0
127	20230703	171900	3003443415	2670	2670	2670	2670	0
128	20230703	171800	3003443415	2670	2670	2670	2670	0
129	20230703	171700	3003443415	2670	2670	2670	2670	0
130	20230703	171600	3003443415	2670	2670	2670	2670	0
131	20230703	171500	3003443415	2670	2670	2670	2670	0
132	20230703	171400	3003443415	2670	2670	2670	2670	0
133	20230703	171300	3003443415	2670	2670	2670	2670	0
134	20230703	171200	3003443415	2670	2670	2670	2670	0
135	20230703	171100	3003443415	2670	2670	2670	2670	0
136	20230703	171000	3003443415	2670	2670	2670	2670	0
137	20230703	170900	3003443415	2670	2670	2670	2670	0
138	20230703	170800	3003443415	2670	2670	2670	2670	0
139	20230703	170700	3003443415	2670	2670	2670	2670	0
140	20230703	170600	3003443415	2670	2670	2670	2670	0
141	20230703	170500	3003443415	2670	2670	2670	2670	0
142	20230703	170400	3003443415	2670	2670	2670	2670	0
143	20230703	170300	3003443415	2670	2670	2670	2670	0
144	20230703	170200	3003443415	2670	2670	2670	2670	0
145	20230703	170100	3003443415	2670	2670	2670	2670	0
146	20230703	170000	3003443415	2670	2670	2670	2670	0
147	20230703	165900	3003443415	2670	2670	2670	2670	0
148	20230703	165800	3003443415	2670	2670	2670	2670	0
149	20230703	165700	3003443415	2670	2670	2670	2670	0
150	20230703	165600	3003443415	2670	2670	2670	2670	0
151	20230703	165500	3003443415	2670	2670	2670	2670	0
152	20230703	165400	3003443415	2670	2670	2670	2670	31233
153	20230703	165300	3003443415	2670	2670	2670	2670	0
154	20230703	165200	3003443415	2670	2670	2670	2670	0
155	20230703	165100	3003443415	2670	2670	2670	2670	0
156	20230703	165000	3003443415	2670	2670	2670	2670	0
157	20230703	164900	3003443415	2670	2670	2670	2670	0
158	20230703	164800	3003443415	2670	2670	2670	2670	0
159	20230703	164700	3003443415	2670	2670	2670	2670	0
160	20230703	164600	3003443415	2670	2670	2670	2670	0
161	20230703	164500	3003443415	2670	2670	2670	2670	0
162	20230703	164400	3003443415	2670	2670	2670	2670	0
163	20230703	164300	3003443415	2670	2670	2670	2670	0
164	20230703	164200	3003443415	2670	2670	2670	2670	0
165	20230703	164100	3003443415	2670	2670	2670	2670	0
166	20230703	164000	3003443415	2670	2670	2670	2670	0
167	20230703	163900	3003443415	2670	2670	2670	2670	0
168	20230703	163800	3003443415	2670	2670	2670	2670	0
169	20230703	163700	3003443415	2670	2670	2670	2670	0
170	20230703	163600	3003443415	2670	2670	2670	2670	0
171	20230703	163500	3003443415	2670	2670	2670	2670	0
172	20230703	163400	3003443415	2670	2670	2670	2670	0
173	20230703	163300	3003443415	2670	2670	2670	2670	0
174	20230703	163200	3003443415	2670	2670	2670	2670	0
175	20230703	163100	3003443415	2670	2670	2670	2670	0
176	20230703	163000	3003443415	2670	2670	2670	2670	0
177	20230703	162900	3003443415	2670	2670	2670	2670	0
178	20230703	162800	3003443415	2670	2670	2670	2670	0
179	20230703	162700	3003443415	2670	2670	2670	2670	0
180	20230703	162600	3003443415	2670	2670	2670	2670	0
181	20230703	162500	3003443415	2670	2670	2670	2670	0
182	20230703	162400	3003443415	2670	2670	2670	2670	31233
183	20230703	162300	3003443415	2670	2670	2670	2670	0
184	20230703	162200	3003443415	2670	2670	2670	2670	0
185	20230703	162100	3003443415	2670	2670	2670	2670	0
186	20230703	162000	3003443415	2670	2670	2670	2670	0
187	20230703	161900	3003443415	2670	2670	2670	2670	0
188	20230703	161800	3003443415	2670	2670	2670	2670	0
189	20230703	161700	3003443415	2670	2670	2670	2670	0
190	20230703	161600	3003443415	2670	2670	2670	2670	0
191	20230703	161500	3003443415	2670	2670	2670	2670	0
192	20230703	161400	3003443415	2670	2670	2670	2670	0
193	20230703	161300	3003443415	2670	2670	2670	2670	0
194	20230703	161200	3003443415	2670	2670	2670	2670	0
195	20230703	161100	3003443415	2670	2670	2670	2670	0
196	20230703	161000	3003443415	2670	2670	2670	2670	0
197	20230703	160900	3003443415	2670	2670	2670	2670	0
198	20230703	160800	3003443415	2670	2670	2670	2670	0
199	20230703	160700	3003443415	2670	2670	2670	2670	0
200	20230703	160600	3003443415	2670	2670	2670	2670	0
201	20230703	160500	3003443415	2670	2670	2670	2670	0
202	20230703	160400	3003443415	2670	2670	2670	2670	0
203	20230703	160300	3003443415	2670	2670	2670	2670	0
204	20230703	160200	3003443415	2670	2670	2670	2670	0
205	20230703	160100	3003443415	2670	2670	2670	2670	0
206	20230703	160000	3003443415	2670	2670	2670	2670	0
207	20230703	155900	3003443415	2670	2670	2670	2670	0
208	20230703	155800	3003443415	2670	2670	2670	2670	0
209	20230703	155700	3003443415	2670	2670	2670	2670	0
210	20230703	155600	3003443415	2670	2670	2670	2670	0
211	20230703	155500	3003443415	2670	2670	2670	2670	0
212	20230703	155400	3003443415	2670	2670	2670	2670	31233
213	20230703	155300	3003443415	2670	2670	2670	2670	0
214	20230703	155200	3003443415	2670	2670	2670	2670	0
215	20230703	155100	3003443415	2670	2670	2670	2670	0
216	20230703	155000	3003443415	2670	2670	2670	2670	0
217	20230703	154900	3003443415	2670	2670	2670	2670	0
218	20230703	154800	3003443415	2670	2670	2670	2670	0
219	20230703	154700	3003443415	2670	2670	2670	2670	0
220	20230703	154600	3003443415	2670	2670	2670	2670	0
221	20230703	154500	3003443415	2670	2670	2670	2670	0
222	20230703	154400	3003443415	2670	2670	2670	2670	0
223	20230703	154300	3003443415	2670	2670	2670	2670	0
224	20230703	154200	3003443415	2670	2670	2670	2670	0
225	20230703	154100	3003443415	2670	2670	2670	2670	0
226	20230703	154000	3003443415	2670	2670	2670	2670	0
227	20230703	153900	3003443415	2670	2670	2670	2670	0
228	20230703	153800	3003443415	2670	2670	2670	2670	0
229	20230703	153700	3003443415	2670	2670	2670	2670	0
230	20230703	153600	3003443415	2670	2670	2670	2670	0
231	20230703	153500	3003443415	2670	2670	2670	2670	0
232	20230703	153400	3003443415	2670	2670	2670	2670	0
233	20230703	153300	3003443415	2670	2670	2670	2670	0
234	20230703	153200	3003443415	2670	2670	2670	2670	0
235	20230703	153100	3003443415	2670	2670	2670	2670	0
236	20230703	153000	3003443415	2670	2670	2670	2670	31233
237	20230703	152900	2920051305	2680	2680	2680	2680	0
238	20230703	152800	2920051305	2680	2680	2680	2680	0
239	20230703	152700	2920051305	2680	2680	2680	2680	0
240	20230703	152600	2920051305	2680	2680	2680	2680	0
241	20230703	152500	2920051305	2680	2680	2680	2680	0
242	20230703	152400	2920051305	2680	2680	2680	2680	0
243	20230703	152300	2920051305	2680	2680	2680	2680	0
244	20230703	152200	2920051305	2680	2680	2680	2680	0
245	20230703	152100	2920051305	2680	2680	2680	2680	0
246	20230703	152000	2920051305	2680	2680	2680	2680	0
247	20230703	151900	2920051305	2680	2695	2700	2680	2034
248	20230703	151800	2914594130	2685	2690	2690	2685	1515
249	20230703	151700	2910526280	2695	2690	2695	2690	103
250	20230703	151600	2910249200	2695	2690	2695	2690	84
251	20230703	151500	2910023150	2690	2700	2700	2680	532
252	20230703	151400	2908591920	2700	2700	2700	2680	4557
253	20230703	151300	2896330665	2700	2700	2705	2700	575
254	20230703	151200	2894778145	2700	2690	2700	2690	2431
255	20230703	151100	2888234645	2700	2700	2700	2690	2168
256	20230703	151000	2882391045	2690	2690	2690	2690	910
257	20230703	150900	2879943145	2690	2700	2700	2680	2193
258	20230703	150800	2874046175	2690	2685	2700	2680	4427
259	20230703	150700	2862161540	2690	2690	2690	2680	1131
260	20230703	150600	2859125075	2680	2700	2700	2675	16880
261	20230703	150500	2813856810	2695	2700	2700	2690	668
262	20230703	150400	2812058300	2700	2695	2700	2695	482
263	20230703	150300	2810759290	2695	2700	2700	2685	1475
264	20230703	150200	2806791175	2700	2700	2700	2685	7787
265	20230703	150100	2785834260	2700	2690	2705	2685	14966
266	20230703	150000	2745558410	2690	2685	2700	2685	4413
267	20230703	145900	2733685005	2690	2690	2695	2685	4833
268	20230703	145800	2720690015	2690	2745	2745	2675	50720
269	20230703	145700	2583550395	2750	2740	2750	2740	6240
270	20230703	145600	2566421290	2740	2765	2770	2740	22843
271	20230703	145500	2503560850	2770	2835	2835	2770	44583
272	20230703	145400	2379469550	2835	2760	2860	2760	119196
273	20230703	145300	2042463280	2765	2815	2815	2745	71668
274	20230703	145200	1843581975	2815	2760	2855	2750	92431
275	20230703	145100	1584038565	2750	2750	2770	2750	7081
276	20230703	145000	1564510490	2750	2715	2750	2715	36108
277	20230703	144900	1465389810	2710	2710	2710	2710	10
278	20230703	144800	1465362710	2715	2715	2715	2715	70
279	20230703	144700	1465172660	2710	2715	2715	2710	2256
280	20230703	144600	1459058785	2720	2720	2720	2720	30
281	20230703	144500	1458977185	2720	2710	2720	2705	172
282	20230703	144400	1458511420	2695	2695	2695	2695	110
283	20230703	144300	1458214970	2710	2710	2710	2710	0
284	20230703	144200	1458214970	2710	2710	2710	2710	18
285	20230703	144100	1458166190	2720	2705	2720	2705	4698
286	20230703	144000	1445412205	2700	2720	2720	2700	2575
287	20230703	143900	1438447775	2720	2710	2720	2710	1068
288	20230703	143800	1435551615	2705	2710	2710	2700	1498
289	20230703	143700	1431499430	2695	2700	2700	2695	2000
290	20230703	143600	1426102530	2715	2715	2715	2715	0
291	20230703	143500	1426102530	2715	2710	2715	2710	106
292	20230703	143400	1425814745	2705	2720	2720	2705	1042
293	20230703	143300	1422995605	2720	2720	2720	2705	171
294	20230703	143200	1422531995	2705	2715	2720	2705	333
295	20230703	143100	1421630890	2720	2720	2720	2720	22
296	20230703	143000	1421571050	2720	2710	2720	2705	1067
297	20230703	142900	1418673830	2705	2700	2705	2700	3059
298	20230703	142800	1410399985	2700	2700	2705	2700	2300
299	20230703	142700	1404189895	2700	2700	2700	2700	32
300	20230703	142600	1404103495	2700	2700	2700	2700	84
301	20230703	142500	1403876695	2700	2700	2700	2700	1
302	20230703	142400	1403873995	2700	2700	2700	2700	270
303	20230703	142300	1403144995	2720	2720	2720	2720	0
304	20230703	142200	1403144995	2720	2710	2720	2700	597
305	20230703	142100	1401531945	2710	2700	2710	2700	112
306	20230703	142000	1401229275	2700	2710	2710	2700	239
307	20230703	141900	1400583545	2710	2700	2710	2700	38
308	20230703	141800	1400480770	2690	2690	2690	2685	1174
309	20230703	141700	1397322805	2685	2685	2685	2685	0
310	20230703	141600	1397322805	2685	2685	2690	2685	288
311	20230703	141500	1396549025	2685	2685	2690	2685	65
312	20230703	141400	1396374430	2680	2690	2690	2680	180
313	20230703	141300	1395891100	2690	2690	2690	2690	1024
314	20230703	141200	1393136540	2690	2680	2690	2680	2196
315	20230703	141100	1387248700	2670	2675	2675	2670	2192
316	20230703	141000	1381395545	2680	2680	2680	2670	588
317	20230703	140900	1379821125	2675	2685	2685	2675	2270
318	20230703	140800	1373742685	2685	2685	2685	2685	11
319	20230703	140700	1373713150	2685	2690	2690	2685	229
320	20230703	140600	1373097670	2690	2685	2690	2685	64
321	20230703	140500	1372925515	2690	2690	2690	2690	47
322	20230703	140400	1372799085	2685	2685	2685	2685	11
323	20230703	140300	1372769550	2690	2690	2690	2690	0
324	20230703	140200	1372769550	2690	2690	2690	2690	61
325	20230703	140100	1372605460	2690	2690	2690	2690	23
326	20230703	140000	1372543590	2690	2690	2690	2690	70
327	20230703	135900	1372355290	2690	2690	2690	2690	24
328	20230703	135800	1372290730	2685	2690	2690	2685	141
329	20230703	135700	1371911500	2690	2690	2690	2690	845
330	20230703	135600	1369638450	2690	2690	2690	2685	937
331	20230703	135500	1367120625	2690	2690	2690	2685	1242
332	20230703	135400	1363779970	2690	2690	2690	2690	26
333	20230703	135300	1363710030	2690	2690	2690	2690	1101
334	20230703	135200	1360748340	2690	2680	2690	2680	490
335	20230703	135100	1359434890	2680	2680	2680	2680	2559
336	20230703	135000	1352576770	2690	2690	2690	2675	1443
337	20230703	134900	1348708400	2690	2670	2690	2670	1072
338	20230703	134800	1345833640	2670	2675	2675	2670	134
339	20230703	134700	1345475855	2670	2680	2680	2670	8032
340	20230703	134600	1324005050	2675	2685	2690	2675	6749
341	20230703	134500	1305890510	2690	2695	2695	2690	2991
342	20230703	134400	1297841810	2695	2695	2695	2695	100
343	20230703	134300	1297572310	2695	2695	2695	2695	100
344	20230703	134200	1297302810	2700	2700	2700	2700	0
345	20230703	134100	1297302810	2700	2700	2700	2700	1895
346	20230703	134000	1292186310	2700	2700	2700	2700	228
347	20230703	133900	1291570710	2700	2695	2700	2695	103
348	20230703	133800	1291293005	2700	2695	2700	2695	26
349	20230703	133700	1291222810	2700	2700	2700	2700	180
350	20230703	133600	1290736810	2695	2695	2700	2695	990
351	20230703	133500	1288068640	2700	2710	2710	2700	41
352	20230703	133400	1287957710	2725	2715	2725	2715	26
353	20230703	133300	1287887110	2695	2695	2695	2690	5027
354	20230703	133200	1274347575	2695	2700	2700	2690	3859
355	20230703	133100	1263950945	2700	2705	2705	2700	1081
356	20230703	133000	1261030695	2705	2725	2725	2705	9312
357	20230703	132900	1235763875	2725	2725	2725	2725	763
358	20230703	132800	1233684700	2725	2725	2725	2725	19
359	20230703	132700	1233632925	2730	2730	2730	2730	0
360	20230703	132600	1233632925	2730	2730	2730	2730	1373
361	20230703	132500	1229884635	2730	2730	2730	2730	275
362	20230703	132400	1229133885	2740	2740	2740	2740	0
363	20230703	132300	1229133885	2740	2740	2740	2740	200
364	20230703	132200	1228585885	2730	2735	2735	2730	48
365	20230703	132100	1228454700	2740	2740	2740	2740	22
366	20230703	132000	1228394420	2740	2740	2740	2740	64
367	20230703	131900	1228219060	2740	2740	2740	2730	25
368	20230703	131800	1228150580	2740	2740	2740	2740	178
369	20230703	131700	1227662860	2740	2740	2740	2740	23
370	20230703	131600	1227599840	2740	2740	2740	2740	22
371	20230703	131500	1227539560	2735	2745	2745	2735	150
372	20230703	131400	1227128890	2745	2745	2745	2745	22
373	20230703	131300	1227068500	2745	2745	2745	2745	23
374	20230703	131200	1227005365	2745	2745	2745	2745	24
375	20230703	131100	1226939485	2730	2735	2735	2730	1273
376	20230703	131000	1223462610	2745	2745	2745	2745	186
377	20230703	130900	1222952040	2745	2740	2745	2735	188
378	20230703	130800	1222437130	2735	2740	2740	2735	652
379	20230703	130700	1220653745	2745	2750	2750	2745	2
380	20230703	130600	1220648250	2750	2750	2750	2750	2
381	20230703	130500	1220642750	2750	2750	2750	2750	0
382	20230703	130400	1220642750	2750	2750	2750	2750	10
383	20230703	130300	1220615250	2750	2750	2750	2750	62
384	20230703	130200	1220444750	2750	2750	2750	2750	1
385	20230703	130100	1220442000	2750	2750	2750	2750	0
386	20230703	130000	1220442000	2750	2745	2750	2745	817
387	20230703	125900	1218198510	2745	2745	2745	2745	19
388	20230703	125800	1218146355	2745	2745	2745	2745	100
389	20230703	125700	1217871855	2745	2735	2745	2735	2353
390	20230703	125600	1211422680	2740	2735	2740	2735	38
391	20230703	125500	1211318740	2740	2740	2740	2740	29
392	20230703	125400	1211239280	2730	2735	2740	2730	581
393	20230703	125300	1209653135	2735	2735	2735	2735	144
394	20230703	125200	1209259295	2735	2735	2735	2735	565
395	20230703	125100	1207714020	2735	2735	2735	2735	408
396	20230703	125000	1206598140	2735	2735	2735	2735	115
397	20230703	124900	1206283615	2735	2735	2735	2735	1
398	20230703	124800	1206280880	2735	2735	2735	2735	0
399	20230703	124700	1206280880	2735	2735	2735	2735	20
400	20230703	124600	1206226180	2735	2735	2735	2735	364
401	20230703	124500	1205230640	2740	2745	2745	2730	146
402	20230703	124400	1204831150	2745	2735	2745	2730	50
403	20230703	124300	1204694355	2745	2745	2745	2745	19
404	20230703	124200	1204642200	2745	2730	2745	2730	208
405	20230703	124100	1204074075	2745	2745	2745	2735	580
406	20230703	124000	1202484215	2745	2740	2745	2740	223
407	20230703	123900	1201873040	2740	2735	2740	2735	134
408	20230703	123800	1201506455	2740	2740	2740	2735	375
409	20230703	123700	1200480635	2740	2740	2740	2740	0
410	20230703	123600	1200480635	2740	2740	2740	2740	249
411	20230703	123500	1199798375	2745	2745	2745	2745	0
412	20230703	123400	1199798375	2745	2730	2755	2730	364
413	20230703	123300	1198803650	2730	2735	2735	2730	928
414	20230703	123200	1196265595	2735	2735	2735	2735	3
415	20230703	123100	1196257390	2765	2765	2765	2765	1
416	20230703	123000	1196254625	2750	2735	2750	2735	1990
417	20230703	122900	1190786535	2735	2735	2735	2735	236
418	20230703	122800	1190141075	2735	2740	2740	2735	2562
419	20230703	122700	1183128945	2740	2750	2750	2735	2201
420	20230703	122600	1177098710	2750	2745	2750	2745	711
421	20230703	122500	1175146700	2745	2745	2745	2740	1391
422	20230703	122400	1171332345	2750	2755	2755	2740	5679
423	20230703	122300	1155731050	2770	2765	2770	2755	1737
424	20230703	122200	1150936010	2765	2775	2775	2765	884
425	20230703	122100	1148490235	2765	2780	2780	2755	10432
426	20230703	122000	1119668980	2780	2770	2780	2770	4852
427	20230703	121900	1106211515	2770	2775	2775	2765	15669
428	20230703	121800	1062768640	2775	2770	2780	2765	6712
429	20230703	121700	1044141810	2770	2765	2775	2760	3774
430	20230703	121600	1033697170	2760	2760	2760	2760	112
431	20230703	121500	1033388050	2755	2760	2760	2750	9839
432	20230703	121400	1006282450	2775	2770	2775	2760	2345
433	20230703	121300	999785345	2755	2750	2770	2750	9082
434	20230703	121200	974730030	2745	2745	2750	2740	4872
435	20230703	121100	961346390	2745	2750	2755	2745	3886
436	20230703	121000	950653275	2750	2750	2750	2745	2375
437	20230703	120900	944126480	2750	2745	2755	2745	6282
438	20230703	120800	926849310	2725	2735	2750	2725	15404
439	20230703	120700	884517310	2735	2735	2735	2735	1074
440	20230703	120600	881579920	2735	2725	2735	2725	303
441	20230703	120500	880751655	2725	2735	2735	2725	976
442	20230703	120400	878091855	2735	2720	2735	2720	25
443	20230703	120300	878023555	2735	2735	2735	2735	865
444	20230703	120200	875657780	2740	2740	2740	2735	60
445	20230703	120100	875493490	2740	2735	2740	2735	2220
446	20230703	120000	869420690	2735	2730	2735	2730	61
447	20230703	115900	869253860	2735	2720	2735	2720	110
448	20230703	115800	868954360	2735	2735	2735	2735	20
449	20230703	115700	868899660	2735	2735	2735	2730	10
450	20230703	115600	868872320	2735	2715	2735	2715	1197
451	20230703	115500	865613135	2720	2725	2730	2720	147
452	20230703	115400	865213030	2725	2730	2730	2720	862
453	20230703	115300	862860830	2730	2735	2735	2730	2374
454	20230703	115200	856377955	2735	2730	2735	2730	4505
455	20230703	115100	844076675	2730	2730	2730	2730	120
456	20230703	115000	843749075	2730	2730	2730	2730	1023
457	20230703	114900	840956285	2730	2730	2730	2730	1000
458	20230703	114800	838226285	2725	2725	2725	2725	681
459	20230703	114700	836370560	2725	2725	2725	2725	900
460	20230703	114600	833918060	2725	2725	2725	2725	16
461	20230703	114500	833874460	2725	2720	2725	2710	3006
462	20230703	114400	825686190	2720	2720	2720	2720	700
463	20230703	114300	823782190	2715	2715	2715	2715	0
464	20230703	114200	823782190	2715	2715	2715	2715	0
465	20230703	114100	823782190	2715	2715	2715	2715	15
466	20230703	114000	823741465	2715	2715	2720	2715	223
467	20230703	113900	823135445	2715	2715	2715	2715	2
468	20230703	113800	823130015	2715	2715	2715	2715	2
469	20230703	113700	823124585	2715	2715	2715	2715	0
470	20230703	113600	823124585	2715	2715	2715	2715	0
471	20230703	113500	823124585	2715	2715	2715	2715	29
472	20230703	113400	823045850	2715	2715	2715	2715	148
473	20230703	113300	822644030	2715	2710	2715	2710	221
474	20230703	113200	822044035	2710	2710	2710	2710	21
475	20230703	113100	821987125	2710	2705	2710	2705	24
476	20230703	113000	821922100	2705	2715	2715	2695	516
477	20230703	112900	820524190	2715	2700	2715	2700	4021
478	20230703	112800	809617260	2705	2700	2710	2700	1122
479	20230703	112700	806587245	2710	2695	2710	2690	624
480	20230703	112600	804905930	2700	2690	2700	2690	1396
481	20230703	112500	801138710	2695	2715	2715	2690	11122
482	20230703	112400	771110375	2715	2710	2715	2710	22
483	20230703	112300	771050650	2705	2715	2715	2705	9446
484	20230703	112200	745463920	2720	2725	2725	2720	1084
485	20230703	112100	742514440	2720	2720	2720	2720	550
486	20230703	112000	741018440	2720	2725	2725	2720	986
487	20230703	111900	738334815	2720	2720	2720	2720	2138
488	20230703	111800	732519455	2715	2715	2715	2715	6997
489	20230703	111700	713522600	2720	2730	2740	2720	4779
490	20230703	111600	700511435	2730	2740	2740	2730	2941
491	20230703	111500	692482140	2740	2740	2745	2740	64
492	20230703	111400	692306660	2745	2730	2745	2730	356
493	20230703	111300	691334570	2730	2730	2730	2730	72
494	20230703	111200	691138010	2730	2730	2730	2730	29
495	20230703	111100	691058840	2730	2730	2730	2730	73
496	20230703	111000	690859550	2730	2745	2745	2720	10288
497	20230703	110900	662789350	2745	2740	2745	2720	2346
498	20230703	110800	656356630	2740	2730	2740	2730	6573
499	20230703	110700	638376195	2730	2730	2730	2720	2842
500	20230703	110600	630640185	2730	2730	2730	2720	299
501	20230703	110500	629824915	2720	2730	2735	2720	491
502	20230703	110400	628484660	2730	2730	2730	2715	5267
503	20230703	110300	614149830	2730	2720	2730	2720	1408
504	20230703	110200	610317620	2720	2720	2720	2720	44
505	20230703	110100	610197940	2720	2720	2720	2720	395
506	20230703	110000	609123540	2720	2720	2720	2705	812
507	20230703	105900	606923805	2705	2715	2715	2705	1121
508	20230703	105800	603888770	2720	2720	2720	2720	0
509	20230703	105700	603888770	2720	2720	2720	2720	0
510	20230703	105600	603888770	2720	2720	2720	2720	370
511	20230703	105500	602882370	2725	2715	2725	2715	319
512	20230703	105400	602016275	2725	2725	2725	2725	0
513	20230703	105300	602016275	2725	2725	2725	2720	26
514	20230703	105200	601945430	2725	2720	2725	2705	6226
515	20230703	105100	585069315	2725	2730	2730	2725	995
516	20230703	105000	582354765	2730	2730	2730	2725	113
517	20230703	104900	582046285	2730	2730	2730	2730	93
518	20230703	104800	581792395	2730	2730	2730	2730	186
519	20230703	104700	581284615	2730	2730	2730	2730	83
520	20230703	104600	581058025	2730	2730	2730	2730	71
521	20230703	104500	580864195	2730	2730	2730	2730	23
522	20230703	104400	580801405	2730	2730	2730	2730	23
523	20230703	104300	580738615	2730	2730	2730	2725	85
524	20230703	104200	580506570	2730	2730	2730	2725	554
525	20230703	104100	578994165	2705	2720	2725	2705	2886
526	20230703	104000	571139055	2720	2725	2725	2710	394
527	20230703	103900	570068195	2710	2730	2730	2710	3033
528	20230703	103800	561818125	2725	2725	2730	2710	968
529	20230703	103700	559183030	2725	2730	2730	2715	1153
530	20230703	103600	556049885	2730	2730	2730	2730	15
531	20230703	103500	556008935	2730	2730	2730	2730	12
532	20230703	103400	555976175	2730	2730	2730	2715	18
533	20230703	103300	555927050	2715	2730	2730	2710	2568
534	20230703	103200	548953885	2730	2730	2730	2725	513
535	20230703	103100	547553405	2730	2725	2735	2725	4078
536	20230703	103000	536432015	2725	2725	2725	2720	228
537	20230703	102900	535811140	2725	2720	2725	2710	31
538	20230703	102800	535726770	2710	2720	2720	2710	970
539	20230703	102700	533088400	2720	2725	2725	2710	122
540	20230703	102600	532756670	2725	2725	2725	2720	185
541	20230703	102500	532253085	2725	2725	2725	2725	6
542	20230703	102400	532236735	2725	2730	2730	2720	1408
543	20230703	102300	528401405	2730	2725	2730	2720	733
544	20230703	102200	526404740	2720	2725	2725	2720	75
545	20230703	102100	526200370	2725	2720	2725	2720	366
546	20230703	102000	525204590	2720	2705	2720	2705	399
547	20230703	101900	524119325	2720	2700	2720	2700	6522
548	20230703	101800	506417390	2700	2710	2710	2695	886
549	20230703	101700	504028390	2710	2710	2710	2710	22
550	20230703	101600	503968770	2710	2710	2710	2700	1387
551	20230703	101500	500223130	2700	2715	2715	2700	7063
552	20230703	101400	481136800	2715	2715	2715	2705	187
553	20230703	101300	480629785	2715	2715	2715	2715	38
554	20230703	101200	480526615	2715	2710	2715	2705	2511
555	20230703	101100	473726445	2710	2705	2710	2705	553
556	20230703	101000	472228370	2710	2715	2715	2710	261
557	20230703	100900	471519840	2705	2715	2715	2705	461
558	20230703	100800	470272035	2715	2710	2715	2710	1301
559	20230703	100700	466744875	2710	2715	2715	2710	109
560	20230703	100600	466449475	2715	2715	2715	2715	5
561	20230703	100500	466435900	2715	2700	2715	2700	688
562	20230703	100400	464578285	2700	2700	2715	2690	4370
563	20230703	100300	452795460	2700	2715	2715	2700	4928
564	20230703	100200	439476520	2715	2715	2715	2705	2426
565	20230703	100100	432911505	2715	2715	2715	2715	13
566	20230703	100000	432876210	2715	2705	2715	2705	228
567	20230703	095900	432257570	2705	2715	2715	2705	4351
568	20230703	095800	420475865	2715	2720	2720	2710	38
569	20230703	095700	420372540	2720	2715	2720	2710	1759
570	20230703	095600	415598705	2715	2715	2715	2715	166
571	20230703	095500	415148015	2715	2715	2715	2715	55
572	20230703	095400	414998690	2715	2715	2715	2715	65
573	20230703	095300	414822215	2715	2720	2720	2705	770
574	20230703	095200	412735130	2720	2720	2720	2715	112
575	20230703	095100	412430580	2720	2705	2720	2705	1052
576	20230703	095000	409569275	2720	2720	2720	2720	70
577	20230703	094900	409378875	2720	2720	2720	2720	58
578	20230703	094800	409221115	2720	2705	2720	2705	44
579	20230703	094700	409102035	2720	2720	2720	2720	36
580	20230703	094600	409004115	2720	2710	2720	2705	731
581	20230703	094500	407022775	2725	2710	2735	2710	984
582	20230703	094400	404352855	2695	2735	2735	2695	6862
583	20230703	094300	385725090	2735	2720	2735	2720	2931
584	20230703	094200	377733340	2720	2710	2720	2700	2147
585	20230703	094100	371921440	2705	2710	2710	2705	2501
586	20230703	094000	365156230	2705	2715	2715	2705	514
587	20230703	093900	363764695	2715	2715	2715	2710	134
588	20230703	093800	363401385	2710	2715	2715	2710	576
589	20230703	093700	361837770	2720	2720	2720	2710	2034
590	20230703	093600	356325290	2720	2720	2725	2720	1165
591	20230703	093500	353155810	2720	2720	2720	2710	3846
592	20230703	093400	342696690	2720	2725	2725	2710	333
593	20230703	093300	341790725	2725	2725	2730	2715	2999
594	20230703	093200	333617085	2725	2705	2725	2700	5610
595	20230703	093100	318413195	2705	2700	2705	2700	891
596	20230703	093000	316007440	2705	2705	2705	2700	664
597	20230703	092900	314214240	2705	2700	2705	2700	757
598	20230703	092800	312169775	2700	2695	2700	2695	2574
599	20230703	092700	305222705	2690	2695	2695	2690	969
600	20230703	092600	302613825	2700	2705	2705	2695	1010
601	20230703	092500	299891820	2710	2720	2720	2710	24
602	20230703	092400	299826730	2720	2690	2720	2685	1325
603	20230703	092300	296246785	2700	2685	2700	2685	588
604	20230703	092200	294667130	2685	2675	2685	2675	2287
605	20230703	092100	288548675	2675	2670	2675	2670	1018
606	20230703	092000	285826925	2670	2665	2670	2665	631
607	20230703	091900	284142595	2665	2665	2670	2665	893
608	20230703	091800	281762745	2665	2660	2670	2660	4667
609	20230703	091700	269348120	2665	2675	2675	2660	5202
610	20230703	091600	255479910	2675	2680	2680	2670	2807
611	20230703	091500	247973200	2680	2680	2685	2680	1707
612	20230703	091400	243396925	2685	2685	2685	2680	737
613	20230703	091300	241420640	2685	2690	2690	2680	318
614	20230703	091200	240567830	2690	2680	2695	2680	4150
615	20230703	091100	229420440	2670	2680	2680	2670	4260
616	20230703	091000	218018180	2680	2685	2685	2680	1485
617	20230703	090900	214035570	2680	2685	2690	2680	2773
618	20230703	090800	206585505	2685	2685	2685	2680	956
619	20230703	090700	204018890	2685	2705	2715	2680	19132
620	20230703	090600	152547380	2720	2720	2720	2705	4409
621	20230703	090500	140600165	2715	2735	2745	2710	8099
622	20230703	090400	118496350	2735	2720	2735	2710	5428
623	20230703	090300	103697740	2720	2725	2730	2705	5602
624	20230703	090200	88508265	2730	2710	2730	2705	8962
625	20230703	090100	64091600	2710	2705	2725	2700	6702
626	20230703	090000	45910510	2705	2705	2725	2705	11543