KissMeData/048550/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192200	628569170	2430	2430	2430	2430	8682
3	20230705	192100	628569170	2430	2430	2430	2430	0
4	20230705	192000	628569170	2430	2430	2430	2430	0
5	20230705	191900	628569170	2430	2430	2430	2430	0
6	20230705	191800	628569170	2430	2430	2430	2430	0
7	20230705	191700	628569170	2430	2430	2430	2430	0
8	20230705	191600	628569170	2430	2430	2430	2430	0
9	20230705	191500	628569170	2430	2430	2430	2430	0
10	20230705	191400	628569170	2430	2430	2430	2430	0
11	20230705	191300	628569170	2430	2430	2430	2430	0
12	20230705	191200	628569170	2430	2430	2430	2430	0
13	20230705	191100	628569170	2430	2430	2430	2430	0
14	20230705	191000	628569170	2430	2430	2430	2430	0
15	20230705	190900	628569170	2430	2430	2430	2430	0
16	20230705	190800	628569170	2430	2430	2430	2430	0
17	20230705	190700	628569170	2430	2430	2430	2430	0
18	20230705	190600	628569170	2430	2430	2430	2430	0
19	20230705	190500	628569170	2430	2430	2430	2430	0
20	20230705	190400	628569170	2430	2430	2430	2430	0
21	20230705	190300	628569170	2430	2430	2430	2430	0
22	20230705	190200	628569170	2430	2430	2430	2430	0
23	20230705	190100	628569170	2430	2430	2430	2430	0
24	20230705	190000	628569170	2430	2430	2430	2430	0
25	20230705	185900	628569170	2430	2430	2430	2430	0
26	20230705	185800	628569170	2430	2430	2430	2430	0
27	20230705	185700	628569170	2430	2430	2430	2430	0
28	20230705	185600	628569170	2430	2430	2430	2430	0
29	20230705	185500	628569170	2430	2430	2430	2430	0
30	20230705	185400	628569170	2430	2430	2430	2430	0
31	20230705	185300	628569170	2430	2430	2430	2430	0
32	20230705	185200	628569170	2430	2430	2430	2430	8682
33	20230705	185100	628569170	2430	2430	2430	2430	0
34	20230705	185000	628569170	2430	2430	2430	2430	0
35	20230705	184900	628569170	2430	2430	2430	2430	0
36	20230705	184800	628569170	2430	2430	2430	2430	0
37	20230705	184700	628569170	2430	2430	2430	2430	0
38	20230705	184600	628569170	2430	2430	2430	2430	0
39	20230705	184500	628569170	2430	2430	2430	2430	0
40	20230705	184400	628569170	2430	2430	2430	2430	0
41	20230705	184300	628569170	2430	2430	2430	2430	0
42	20230705	184200	628569170	2430	2430	2430	2430	0
43	20230705	184100	628569170	2430	2430	2430	2430	0
44	20230705	184000	628569170	2430	2430	2430	2430	0
45	20230705	183900	628569170	2430	2430	2430	2430	0
46	20230705	183800	628569170	2430	2430	2430	2430	0
47	20230705	183700	628569170	2430	2430	2430	2430	0
48	20230705	183600	628569170	2430	2430	2430	2430	0
49	20230705	183500	628569170	2430	2430	2430	2430	0
50	20230705	183400	628569170	2430	2430	2430	2430	0
51	20230705	183300	628569170	2430	2430	2430	2430	0
52	20230705	183200	628569170	2430	2430	2430	2430	0
53	20230705	183100	628569170	2430	2430	2430	2430	0
54	20230705	183000	628569170	2430	2430	2430	2430	0
55	20230705	182900	628569170	2430	2430	2430	2430	0
56	20230705	182800	628569170	2430	2430	2430	2430	0
57	20230705	182700	628569170	2430	2430	2430	2430	0
58	20230705	182600	628569170	2430	2430	2430	2430	0
59	20230705	182500	628569170	2430	2430	2430	2430	0
60	20230705	182400	628569170	2430	2430	2430	2430	0
61	20230705	182300	628569170	2430	2430	2430	2430	0
62	20230705	182200	628569170	2430	2430	2430	2430	8682
63	20230705	182100	628569170	2430	2430	2430	2430	0
64	20230705	182000	628569170	2430	2430	2430	2430	0
65	20230705	181900	628569170	2430	2430	2430	2430	0
66	20230705	181800	628569170	2430	2430	2430	2430	0
67	20230705	181700	628569170	2430	2430	2430	2430	0
68	20230705	181600	628569170	2430	2430	2430	2430	0
69	20230705	181500	628569170	2430	2430	2430	2430	0
70	20230705	181400	628569170	2430	2430	2430	2430	0
71	20230705	181300	628569170	2430	2430	2430	2430	0
72	20230705	181200	628569170	2430	2430	2430	2430	0
73	20230705	181100	628569170	2430	2430	2430	2430	0
74	20230705	181000	628569170	2430	2430	2430	2430	0
75	20230705	180900	628569170	2430	2430	2430	2430	0
76	20230705	180800	628569170	2430	2430	2430	2430	0
77	20230705	180700	628569170	2430	2430	2430	2430	0
78	20230705	180600	628569170	2430	2430	2430	2430	0
79	20230705	180500	628569170	2430	2430	2430	2430	0
80	20230705	180400	628569170	2430	2430	2430	2430	0
81	20230705	180300	628569170	2430	2430	2430	2430	0
82	20230705	180200	628569170	2430	2430	2430	2430	0
83	20230705	180100	628569170	2430	2430	2430	2430	0
84	20230705	180000	628569170	2430	2430	2430	2430	0
85	20230705	175900	628569170	2430	2430	2430	2430	0
86	20230705	175800	628569170	2430	2430	2430	2430	0
87	20230705	175700	628569170	2430	2430	2430	2430	0
88	20230705	175600	628569170	2430	2430	2430	2430	0
89	20230705	175500	628569170	2430	2430	2430	2430	0
90	20230705	175400	628569170	2430	2430	2430	2430	0
91	20230705	175300	628569170	2430	2430	2430	2430	0
92	20230705	175200	628569170	2430	2430	2430	2430	8682
93	20230705	175100	628569170	2430	2430	2430	2430	0
94	20230705	175000	628569170	2430	2430	2430	2430	0
95	20230705	174900	628569170	2430	2430	2430	2430	0
96	20230705	174800	628569170	2430	2430	2430	2430	0
97	20230705	174700	628569170	2430	2430	2430	2430	0
98	20230705	174600	628569170	2430	2430	2430	2430	0
99	20230705	174500	628569170	2430	2430	2430	2430	0
100	20230705	174400	628569170	2430	2430	2430	2430	0
101	20230705	174300	628569170	2430	2430	2430	2430	0
102	20230705	174200	628569170	2430	2430	2430	2430	0
103	20230705	174100	628569170	2430	2430	2430	2430	0
104	20230705	174000	628569170	2430	2430	2430	2430	0
105	20230705	173900	628569170	2430	2430	2430	2430	0
106	20230705	173800	628569170	2430	2430	2430	2430	0
107	20230705	173700	628569170	2430	2430	2430	2430	0
108	20230705	173600	628569170	2430	2430	2430	2430	0
109	20230705	173500	628569170	2430	2430	2430	2430	0
110	20230705	173400	628569170	2430	2430	2430	2430	0
111	20230705	173300	628569170	2430	2430	2430	2430	0
112	20230705	173200	628569170	2430	2430	2430	2430	0
113	20230705	173100	628569170	2430	2430	2430	2430	0
114	20230705	173000	628569170	2430	2430	2430	2430	0
115	20230705	172900	628569170	2430	2430	2430	2430	0
116	20230705	172800	628569170	2430	2430	2430	2430	0
117	20230705	172700	628569170	2430	2430	2430	2430	0
118	20230705	172600	628569170	2430	2430	2430	2430	0
119	20230705	172500	628569170	2430	2430	2430	2430	0
120	20230705	172400	628569170	2430	2430	2430	2430	0
121	20230705	172300	628569170	2430	2430	2430	2430	0
122	20230705	172200	628569170	2430	2430	2430	2430	8682
123	20230705	172100	628569170	2430	2430	2430	2430	0
124	20230705	172000	628569170	2430	2430	2430	2430	0
125	20230705	171900	628569170	2430	2430	2430	2430	0
126	20230705	171800	628569170	2430	2430	2430	2430	0
127	20230705	171700	628569170	2430	2430	2430	2430	0
128	20230705	171600	628569170	2430	2430	2430	2430	0
129	20230705	171500	628569170	2430	2430	2430	2430	0
130	20230705	171400	628569170	2430	2430	2430	2430	0
131	20230705	171300	628569170	2430	2430	2430	2430	0
132	20230705	171200	628569170	2430	2430	2430	2430	0
133	20230705	171100	628569170	2430	2430	2430	2430	0
134	20230705	171000	628569170	2430	2430	2430	2430	0
135	20230705	170900	628569170	2430	2430	2430	2430	0
136	20230705	170800	628569170	2430	2430	2430	2430	0
137	20230705	170700	628569170	2430	2430	2430	2430	0
138	20230705	170600	628569170	2430	2430	2430	2430	0
139	20230705	170500	628569170	2430	2430	2430	2430	0
140	20230705	170400	628569170	2430	2430	2430	2430	0
141	20230705	170300	628569170	2430	2430	2430	2430	0
142	20230705	170200	628569170	2430	2430	2430	2430	0
143	20230705	170100	628569170	2430	2430	2430	2430	0
144	20230705	170000	628569170	2430	2430	2430	2430	0
145	20230705	165900	628569170	2430	2430	2430	2430	0
146	20230705	165800	628569170	2430	2430	2430	2430	0
147	20230705	165700	628569170	2430	2430	2430	2430	0
148	20230705	165600	628569170	2430	2430	2430	2430	0
149	20230705	165500	628569170	2430	2430	2430	2430	0
150	20230705	165400	628569170	2430	2430	2430	2430	0
151	20230705	165300	628569170	2430	2430	2430	2430	0
152	20230705	165200	628569170	2430	2430	2430	2430	8682
153	20230705	165100	628569170	2430	2430	2430	2430	0
154	20230705	165000	628569170	2430	2430	2430	2430	0
155	20230705	164900	628569170	2430	2430	2430	2430	0
156	20230705	164800	628569170	2430	2430	2430	2430	0
157	20230705	164700	628569170	2430	2430	2430	2430	0
158	20230705	164600	628569170	2430	2430	2430	2430	0
159	20230705	164500	628569170	2430	2430	2430	2430	0
160	20230705	164400	628569170	2430	2430	2430	2430	0
161	20230705	164300	628569170	2430	2430	2430	2430	0
162	20230705	164200	628569170	2430	2430	2430	2430	0
163	20230705	164100	628569170	2430	2430	2430	2430	0
164	20230705	164000	628569170	2430	2430	2430	2430	0
165	20230705	163900	628569170	2430	2430	2430	2430	0
166	20230705	163800	628569170	2430	2430	2430	2430	0
167	20230705	163700	628569170	2430	2430	2430	2430	0
168	20230705	163600	628569170	2430	2430	2430	2430	0
169	20230705	163500	628569170	2430	2430	2430	2430	0
170	20230705	163400	628569170	2430	2430	2430	2430	0
171	20230705	163300	628569170	2430	2430	2430	2430	0
172	20230705	163200	628569170	2430	2430	2430	2430	0
173	20230705	163100	628569170	2430	2430	2430	2430	0
174	20230705	163000	628569170	2430	2430	2430	2430	0
175	20230705	162900	628569170	2430	2430	2430	2430	0
176	20230705	162800	628569170	2430	2430	2430	2430	0
177	20230705	162700	628569170	2430	2430	2430	2430	0
178	20230705	162600	628569170	2430	2430	2430	2430	0
179	20230705	162500	628569170	2430	2430	2430	2430	0
180	20230705	162400	628569170	2430	2430	2430	2430	0
181	20230705	162300	628569170	2430	2430	2430	2430	0
182	20230705	162200	628569170	2430	2430	2430	2430	8682
183	20230705	162100	628569170	2430	2430	2430	2430	0
184	20230705	162000	628569170	2430	2430	2430	2430	0
185	20230705	161900	628569170	2430	2430	2430	2430	0
186	20230705	161800	628569170	2430	2430	2430	2430	0
187	20230705	161700	628569170	2430	2430	2430	2430	0
188	20230705	161600	628569170	2430	2430	2430	2430	0
189	20230705	161500	628569170	2430	2430	2430	2430	0
190	20230705	161400	628569170	2430	2430	2430	2430	0
191	20230705	161300	628569170	2430	2430	2430	2430	0
192	20230705	161200	628569170	2430	2430	2430	2430	0
193	20230705	161100	628569170	2430	2430	2430	2430	0
194	20230705	161000	628569170	2430	2430	2430	2430	0
195	20230705	160900	628569170	2430	2430	2430	2430	0
196	20230705	160800	628569170	2430	2430	2430	2430	0
197	20230705	160700	628569170	2430	2430	2430	2430	0
198	20230705	160600	628569170	2430	2430	2430	2430	0
199	20230705	160500	628569170	2430	2430	2430	2430	0
200	20230705	160400	628569170	2430	2430	2430	2430	0
201	20230705	160300	628569170	2430	2430	2430	2430	0
202	20230705	160200	628569170	2430	2430	2430	2430	0
203	20230705	160100	628569170	2430	2430	2430	2430	0
204	20230705	160000	628569170	2430	2430	2430	2430	0
205	20230705	155900	628569170	2430	2430	2430	2430	0
206	20230705	155800	628569170	2430	2430	2430	2430	0
207	20230705	155700	628569170	2430	2430	2430	2430	0
208	20230705	155600	628569170	2430	2430	2430	2430	0
209	20230705	155500	628569170	2430	2430	2430	2430	0
210	20230705	155400	628569170	2430	2430	2430	2430	0
211	20230705	155300	628569170	2430	2430	2430	2430	0
212	20230705	155200	628569170	2430	2430	2430	2430	8682
213	20230705	155100	628569170	2430	2430	2430	2430	0
214	20230705	155000	628569170	2430	2430	2430	2430	0
215	20230705	154900	628569170	2430	2430	2430	2430	0
216	20230705	154800	628569170	2430	2430	2430	2430	0
217	20230705	154700	628569170	2430	2430	2430	2430	0
218	20230705	154600	628569170	2430	2430	2430	2430	0
219	20230705	154500	628569170	2430	2430	2430	2430	0
220	20230705	154400	628569170	2430	2430	2430	2430	0
221	20230705	154300	628569170	2430	2430	2430	2430	0
222	20230705	154200	628569170	2430	2430	2430	2430	0
223	20230705	154100	628569170	2430	2430	2430	2430	0
224	20230705	154000	628569170	2430	2430	2430	2430	0
225	20230705	153900	628569170	2430	2430	2430	2430	0
226	20230705	153800	628569170	2430	2430	2430	2430	0
227	20230705	153700	628569170	2430	2430	2430	2430	0
228	20230705	153600	628569170	2430	2430	2430	2430	0
229	20230705	153500	628569170	2430	2430	2430	2430	0
230	20230705	153400	628569170	2430	2430	2430	2430	0
231	20230705	153300	628569170	2430	2430	2430	2430	0
232	20230705	153200	628569170	2430	2430	2430	2430	0
233	20230705	153100	628569170	2430	2430	2430	2430	0
234	20230705	153000	628569170	2430	2430	2430	2430	8682
235	20230705	152900	607471910	2435	2435	2435	2435	0
236	20230705	152800	607471910	2435	2435	2435	2435	0
237	20230705	152700	607471910	2435	2435	2435	2435	0
238	20230705	152600	607471910	2435	2435	2435	2435	0
239	20230705	152500	607471910	2435	2435	2435	2435	0
240	20230705	152400	607471910	2435	2435	2435	2435	0
241	20230705	152300	607471910	2435	2435	2435	2435	0
242	20230705	152200	607471910	2435	2435	2435	2435	0
243	20230705	152100	607471910	2435	2435	2435	2435	0
244	20230705	152000	607471910	2435	2435	2435	2435	0
245	20230705	151900	607471910	2435	2430	2435	2430	2303
246	20230705	151800	601870605	2435	2435	2435	2435	144
247	20230705	151700	601519965	2430	2430	2435	2430	433
248	20230705	151600	600467755	2430	2430	2435	2430	1014
249	20230705	151500	598003665	2430	2435	2435	2430	1799
250	20230705	151400	593623600	2435	2435	2440	2435	529
251	20230705	151300	592334980	2440	2435	2440	2435	782
252	20230705	151200	590429810	2435	2440	2440	2435	2258
253	20230705	151100	584930840	2435	2435	2435	2435	1000
254	20230705	151000	582495840	2440	2440	2440	2435	189
255	20230705	150900	582035080	2440	2440	2440	2440	239
256	20230705	150800	581451920	2440	2440	2440	2440	2506
257	20230705	150700	575337280	2435	2435	2440	2435	78
258	20230705	150600	575147340	2440	2435	2440	2435	965
259	20230705	150500	572793095	2435	2440	2440	2435	2
260	20230705	150400	572788220	2435	2435	2435	2435	2
261	20230705	150300	572783350	2440	2440	2440	2440	500
262	20230705	150200	571563350	2435	2435	2435	2435	1000
263	20230705	150100	569128350	2435	2435	2435	2435	740
264	20230705	150000	567326450	2440	2440	2440	2440	103
265	20230705	145900	567075130	2435	2440	2440	2435	11
266	20230705	145800	567048295	2440	2435	2440	2435	1143
267	20230705	145700	564264800	2440	2440	2440	2435	865
268	20230705	145600	562155790	2440	2440	2440	2440	1
269	20230705	145500	562153350	2440	2440	2440	2440	46
270	20230705	145400	562041110	2440	2435	2440	2435	184
271	20230705	145300	561592400	2440	2440	2440	2440	440
272	20230705	145200	560518800	2440	2440	2440	2440	10
273	20230705	145100	560494400	2440	2440	2440	2440	2
274	20230705	145000	560489520	2440	2440	2440	2440	0
275	20230705	144900	560489520	2440	2440	2440	2440	175
276	20230705	144800	560062520	2440	2440	2440	2440	3
277	20230705	144700	560055200	2440	2440	2440	2440	0
278	20230705	144600	560055200	2440	2440	2440	2440	6
279	20230705	144500	560040560	2435	2435	2440	2435	1014
280	20230705	144400	557566470	2440	2440	2440	2440	1061
281	20230705	144300	554977630	2440	2440	2440	2440	8
282	20230705	144200	554958110	2440	2440	2440	2440	400
283	20230705	144100	553982110	2440	2440	2440	2440	1
284	20230705	144000	553979670	2435	2435	2440	2435	34
285	20230705	143900	553896825	2435	2435	2435	2435	1000
286	20230705	143800	551461825	2440	2440	2440	2440	6121
287	20230705	143700	536526585	2445	2445	2445	2445	68
288	20230705	143600	536360325	2445	2445	2445	2445	442
289	20230705	143500	535279635	2450	2450	2450	2450	20
290	20230705	143400	535230635	2455	2445	2455	2445	155
291	20230705	143300	534851000	2450	2450	2450	2450	51
292	20230705	143200	534726050	2450	2450	2450	2450	448
293	20230705	143100	533628450	2450	2450	2450	2450	10
294	20230705	143000	533603950	2445	2445	2445	2445	75
295	20230705	142900	533420575	2445	2445	2445	2445	110
296	20230705	142800	533151625	2445	2445	2445	2445	1
297	20230705	142700	533149180	2445	2445	2445	2445	12
298	20230705	142600	533119840	2445	2440	2445	2440	3137
299	20230705	142500	525461155	2435	2440	2440	2435	331
300	20230705	142400	524654015	2440	2440	2440	2435	1672
301	20230705	142300	520574340	2440	2440	2440	2440	1
302	20230705	142200	520571900	2450	2450	2450	2450	12
303	20230705	142100	520542500	2450	2450	2450	2450	1000
304	20230705	142000	518092500	2450	2440	2450	2440	105
305	20230705	141900	517836250	2450	2450	2450	2450	1000
306	20230705	141800	515386250	2440	2445	2445	2440	2591
307	20230705	141700	509054210	2445	2445	2445	2445	1
308	20230705	141600	509051765	2435	2440	2445	2435	1233
309	20230705	141500	506039140	2440	2440	2440	2440	1148
310	20230705	141400	503238020	2440	2430	2440	2430	100
311	20230705	141300	502994710	2430	2435	2435	2430	10880
312	20230705	141200	476534785	2440	2440	2440	2440	224
313	20230705	141100	475988225	2440	2445	2445	2440	42
314	20230705	141000	475885715	2445	2440	2445	2435	15012
315	20230705	140900	439282550	2445	2445	2445	2440	245
316	20230705	140800	438684025	2445	2445	2445	2445	0
317	20230705	140700	438684025	2445	2445	2445	2445	18
318	20230705	140600	438640015	2440	2445	2450	2440	2024
319	20230705	140500	433686455	2445	2445	2445	2445	86
320	20230705	140400	433476185	2445	2440	2445	2440	590
321	20230705	140300	432036135	2445	2445	2445	2445	65
322	20230705	140200	431877210	2445	2445	2445	2445	8
323	20230705	140100	431857650	2445	2445	2445	2445	0
324	20230705	140000	431857650	2445	2445	2445	2445	0
325	20230705	135900	431857650	2445	2445	2445	2445	0
326	20230705	135800	431857650	2445	2445	2445	2445	0
327	20230705	135700	431857650	2445	2445	2445	2445	423
328	20230705	135600	430823415	2445	2445	2445	2445	0
329	20230705	135500	430823415	2445	2445	2445	2445	350
330	20230705	135400	429967665	2445	2445	2445	2445	725
331	20230705	135300	428195040	2445	2445	2445	2440	219
332	20230705	135200	427659900	2445	2445	2445	2445	91
333	20230705	135100	427437405	2445	2445	2445	2445	3
334	20230705	135000	427430070	2445	2445	2445	2445	10
335	20230705	134900	427405620	2445	2445	2445	2440	1135
336	20230705	134800	424636175	2445	2445	2445	2440	431
337	20230705	134700	423584410	2445	2445	2445	2445	11
338	20230705	134600	423557515	2445	2440	2445	2440	96
339	20230705	134500	423322975	2445	2445	2445	2440	67
340	20230705	134400	423159165	2445	2445	2445	2445	2132
341	20230705	134300	417946425	2445	2445	2445	2440	2027
342	20230705	134200	412990435	2445	2445	2445	2445	1
343	20230705	134100	412987990	2445	2445	2445	2445	15
344	20230705	134000	412951315	2445	2445	2445	2445	5
345	20230705	133900	412939090	2440	2440	2440	2440	0
346	20230705	133800	412939090	2440	2440	2440	2440	50
347	20230705	133700	412817090	2445	2440	2445	2440	170
348	20230705	133600	412402190	2440	2440	2440	2440	1053
349	20230705	133500	409832870	2440	2440	2440	2440	76
350	20230705	133400	409647430	2440	2450	2450	2440	376
351	20230705	133300	408726700	2450	2450	2450	2450	0
352	20230705	133200	408726700	2450	2440	2450	2440	7560
353	20230705	133100	390274100	2440	2445	2445	2440	384
354	20230705	133000	389335620	2445	2445	2445	2445	1164
355	20230705	132900	386489640	2445	2445	2445	2445	1
356	20230705	132800	386487195	2445	2445	2445	2445	0
357	20230705	132700	386487195	2445	2445	2445	2445	15
358	20230705	132600	386450520	2445	2445	2445	2445	21
359	20230705	132500	386399175	2450	2450	2450	2450	1
360	20230705	132400	386396725	2450	2450	2450	2450	30
361	20230705	132300	386323225	2445	2450	2450	2445	62
362	20230705	132200	386171595	2445	2445	2445	2445	0
363	20230705	132100	386171595	2445	2445	2445	2445	266
364	20230705	132000	385521225	2445	2445	2445	2445	690
365	20230705	131900	383834175	2445	2445	2445	2445	6
366	20230705	131800	383819505	2445	2445	2445	2445	8
367	20230705	131700	383799945	2445	2440	2450	2440	93
368	20230705	131600	383572580	2440	2445	2445	2440	158
369	20230705	131500	383187010	2450	2450	2450	2450	80
370	20230705	131400	382991010	2450	2450	2450	2450	1000
371	20230705	131300	380541010	2450	2450	2450	2450	31
372	20230705	131200	380465060	2450	2445	2450	2440	147
373	20230705	131100	380105670	2445	2445	2450	2445	88
374	20230705	131000	379890475	2445	2445	2445	2445	3171
375	20230705	130900	372137380	2445	2445	2445	2445	0
376	20230705	130800	372137380	2445	2445	2445	2445	1
377	20230705	130700	372134935	2450	2450	2450	2450	0
378	20230705	130600	372134935	2450	2445	2450	2445	524
379	20230705	130500	370851170	2445	2445	2445	2445	26
380	20230705	130400	370787600	2450	2450	2450	2450	0
381	20230705	130300	370787600	2450	2445	2450	2445	105
382	20230705	130200	370530655	2445	2450	2450	2445	449
383	20230705	130100	369432800	2450	2450	2450	2450	1182
384	20230705	130000	366536900	2455	2455	2455	2455	102
385	20230705	125900	366286490	2455	2455	2455	2455	401
386	20230705	125800	365302035	2455	2455	2455	2455	6
387	20230705	125700	365287305	2455	2455	2455	2455	5
388	20230705	125600	365275030	2455	2455	2455	2455	418
389	20230705	125500	364248840	2455	2455	2455	2455	86
390	20230705	125400	364037710	2450	2450	2450	2450	0
391	20230705	125300	364037710	2450	2450	2450	2450	419
392	20230705	125200	363011160	2450	2450	2450	2450	0
393	20230705	125100	363011160	2450	2450	2450	2450	0
394	20230705	125000	363011160	2450	2450	2450	2450	120
395	20230705	124900	362717160	2450	2445	2450	2445	2
396	20230705	124800	362712265	2445	2445	2445	2445	124
397	20230705	124700	362409085	2445	2450	2450	2445	1562
398	20230705	124600	358583260	2450	2455	2460	2450	1122
399	20230705	124500	355833240	2450	2450	2455	2445	776
400	20230705	124400	353931650	2450	2450	2450	2450	600
401	20230705	124300	352461650	2450	2450	2455	2450	239
402	20230705	124200	351875750	2445	2445	2445	2445	68
403	20230705	124100	351709490	2445	2450	2450	2445	93
404	20230705	124000	351482075	2450	2450	2450	2450	0
405	20230705	123900	351482075	2450	2450	2450	2450	205
406	20230705	123800	350979825	2450	2450	2450	2450	24
407	20230705	123700	350921025	2450	2450	2450	2450	877
408	20230705	123600	348772375	2450	2450	2450	2450	0
409	20230705	123500	348772375	2450	2450	2450	2450	1
410	20230705	123400	348769925	2445	2445	2445	2445	0
411	20230705	123300	348769925	2445	2445	2445	2445	600
412	20230705	123200	347302925	2450	2450	2450	2450	0
413	20230705	123100	347302925	2450	2450	2450	2450	1
414	20230705	123000	347300475	2450	2450	2450	2450	3
415	20230705	122900	347293125	2450	2450	2450	2450	1
416	20230705	122800	347290675	2445	2445	2445	2445	17
417	20230705	122700	347249110	2450	2455	2455	2450	259
418	20230705	122600	346613310	2450	2445	2450	2445	712
419	20230705	122500	344870910	2445	2445	2445	2445	0
420	20230705	122400	344870910	2445	2445	2445	2445	1205
421	20230705	122300	341924685	2445	2445	2445	2445	200
422	20230705	122200	341435685	2450	2450	2450	2450	651
423	20230705	122100	339840735	2450	2450	2450	2450	0
424	20230705	122000	339840735	2450	2450	2450	2450	21
425	20230705	121900	339789285	2450	2450	2450	2450	0
426	20230705	121800	339789285	2450	2450	2450	2450	854
427	20230705	121700	337696985	2450	2450	2450	2450	100
428	20230705	121600	337451985	2450	2450	2450	2450	0
429	20230705	121500	337451985	2450	2450	2450	2450	65
430	20230705	121400	337292735	2450	2450	2450	2450	100
431	20230705	121300	337047735	2450	2450	2450	2450	321
432	20230705	121200	336261285	2450	2450	2450	2450	415
433	20230705	121100	335244535	2450	2450	2450	2450	0
434	20230705	121000	335244535	2450	2450	2450	2450	138
435	20230705	120900	334906435	2450	2450	2450	2450	0
436	20230705	120800	334906435	2450	2450	2450	2445	1370
437	20230705	120700	331556745	2450	2450	2450	2450	1001
438	20230705	120600	329104295	2445	2445	2445	2445	270
439	20230705	120500	328444145	2445	2450	2450	2445	54
440	20230705	120400	328312105	2450	2450	2450	2450	350
441	20230705	120300	327454605	2450	2450	2450	2450	100
442	20230705	120200	327209605	2450	2445	2450	2445	132
443	20230705	120100	326886215	2445	2445	2445	2445	0
444	20230705	120000	326886215	2445	2445	2445	2445	0
445	20230705	115900	326886215	2445	2445	2445	2445	125
446	20230705	115800	326580590	2445	2445	2445	2445	1194
447	20230705	115700	323661260	2445	2445	2445	2445	758
448	20230705	115600	321807950	2445	2445	2445	2445	50
449	20230705	115500	321685700	2445	2445	2445	2445	100
450	20230705	115400	321441200	2445	2445	2445	2445	408
451	20230705	115300	320443640	2440	2440	2440	2440	100
452	20230705	115200	320199640	2440	2445	2445	2440	227
453	20230705	115100	319645260	2440	2445	2450	2440	1133
454	20230705	115000	316875280	2450	2450	2450	2445	912
455	20230705	114900	314645380	2450	2445	2450	2445	2543
456	20230705	114800	308426970	2445	2450	2450	2445	2289
457	20230705	114700	302830340	2450	2450	2450	2450	150
458	20230705	114600	302462840	2450	2450	2450	2450	5
459	20230705	114500	302450590	2450	2450	2450	2450	509
460	20230705	114400	301203540	2450	2450	2455	2450	2061
461	20230705	114300	296154065	2450	2450	2450	2450	0
462	20230705	114200	296154065	2450	2450	2450	2450	47
463	20230705	114100	296038915	2450	2450	2450	2450	47
464	20230705	114000	295923765	2455	2455	2455	2455	0
465	20230705	113900	295923765	2455	2455	2455	2455	3000
466	20230705	113800	288558765	2450	2450	2450	2450	0
467	20230705	113700	288558765	2450	2450	2450	2450	4700
468	20230705	113600	277043765	2450	2450	2450	2450	55
469	20230705	113500	276909015	2455	2455	2455	2455	0
470	20230705	113400	276909015	2455	2450	2455	2450	19
471	20230705	113300	276862460	2450	2450	2450	2450	532
472	20230705	113200	275559060	2455	2455	2455	2455	10
473	20230705	113100	275534510	2455	2455	2455	2455	1
474	20230705	113000	275532055	2455	2455	2455	2455	593
475	20230705	112900	274076240	2460	2460	2460	2460	38
476	20230705	112800	273982760	2460	2460	2460	2460	41
477	20230705	112700	273881900	2460	2460	2460	2460	2
478	20230705	112600	273876980	2450	2455	2455	2450	2214
479	20230705	112500	268447680	2450	2450	2450	2450	0
480	20230705	112400	268447680	2450	2450	2450	2450	0
481	20230705	112300	268447680	2450	2455	2455	2450	1564
482	20230705	112200	264615780	2455	2455	2455	2450	1132
483	20230705	112100	261837720	2455	2455	2455	2455	2000
484	20230705	112000	256927720	2455	2455	2455	2455	2000
485	20230705	111900	252017720	2455	2455	2455	2455	703
486	20230705	111800	250291855	2455	2455	2455	2455	797
487	20230705	111700	248335220	2455	2450	2455	2450	341
488	20230705	111600	247499565	2450	2450	2450	2450	1226
489	20230705	111500	244495865	2455	2455	2455	2455	1
490	20230705	111400	244493410	2455	2455	2455	2455	422
491	20230705	111300	243457400	2455	2455	2455	2455	30
492	20230705	111200	243383750	2455	2455	2455	2455	0
493	20230705	111100	243383750	2455	2450	2455	2450	4000
494	20230705	111000	233581250	2455	2450	2455	2450	2443
495	20230705	110900	227588400	2450	2450	2450	2450	885
496	20230705	110800	225420150	2450	2450	2450	2450	0
497	20230705	110700	225420150	2450	2450	2450	2450	0
498	20230705	110600	225420150	2450	2450	2450	2450	124
499	20230705	110500	225116350	2450	2450	2450	2450	0
500	20230705	110400	225116350	2450	2450	2450	2450	2424
501	20230705	110300	219177550	2450	2455	2455	2450	4923
502	20230705	110200	207115100	2455	2455	2455	2455	21
503	20230705	110100	207063545	2455	2455	2455	2455	0
504	20230705	110000	207063545	2455	2455	2455	2455	5
505	20230705	105900	207051270	2455	2455	2455	2455	2985
506	20230705	105800	199723095	2455	2455	2460	2455	3181
507	20230705	105700	191913490	2455	2455	2455	2455	797
508	20230705	105600	189956855	2460	2460	2460	2460	12
509	20230705	105500	189927335	2455	2455	2455	2455	373
510	20230705	105400	189011620	2460	2460	2460	2460	0
511	20230705	105300	189011620	2460	2455	2460	2455	190
512	20230705	105200	188545070	2460	2460	2460	2460	0
513	20230705	105100	188545070	2460	2460	2460	2460	406
514	20230705	105000	187546310	2460	2460	2460	2460	5
515	20230705	104900	187534010	2460	2460	2460	2460	15
516	20230705	104800	187497110	2460	2460	2460	2460	69
517	20230705	104700	187327370	2460	2460	2460	2455	1243
518	20230705	104600	184275145	2460	2460	2460	2460	2
519	20230705	104500	184270225	2460	2460	2460	2460	62
520	20230705	104400	184117705	2460	2460	2460	2460	2000
521	20230705	104300	179197705	2460	2460	2460	2460	213
522	20230705	104200	178673725	2460	2460	2460	2460	7
523	20230705	104100	178656505	2460	2460	2460	2460	3
524	20230705	104000	178649125	2460	2460	2460	2460	0
525	20230705	103900	178649125	2460	2460	2460	2460	200
526	20230705	103800	178157125	2460	2460	2460	2460	2000
527	20230705	103700	173237125	2460	2460	2460	2460	50
528	20230705	103600	173114125	2455	2455	2455	2455	16
529	20230705	103500	173074845	2460	2460	2460	2460	1
530	20230705	103400	173072385	2460	2460	2460	2460	3196
531	20230705	103300	165210225	2460	2460	2460	2460	306
532	20230705	103200	164457465	2460	2460	2460	2460	1011
533	20230705	103100	161970405	2465	2460	2465	2460	3
534	20230705	103000	161963015	2465	2465	2465	2465	2
535	20230705	102900	161958085	2460	2460	2460	2460	0
536	20230705	102800	161958085	2460	2460	2460	2460	87
537	20230705	102700	161744065	2460	2460	2460	2460	36
538	20230705	102600	161655505	2460	2460	2460	2460	114
539	20230705	102500	161375065	2460	2460	2460	2460	195
540	20230705	102400	160895365	2460	2460	2460	2460	4
541	20230705	102300	160885525	2460	2460	2460	2460	0
542	20230705	102200	160885525	2460	2460	2460	2460	0
543	20230705	102100	160885525	2460	2460	2460	2455	2000
544	20230705	102000	155967775	2455	2455	2455	2455	2000
545	20230705	101900	151057775	2455	2460	2460	2455	714
546	20230705	101800	149304835	2460	2460	2460	2460	100
547	20230705	101700	149058835	2460	2460	2460	2460	13
548	20230705	101600	149026855	2455	2460	2465	2455	1702
549	20230705	101500	144840740	2465	2465	2465	2465	6
550	20230705	101400	144825950	2465	2465	2465	2465	2
551	20230705	101300	144821020	2465	2465	2465	2465	100
552	20230705	101200	144574520	2465	2460	2465	2460	50
553	20230705	101100	144451320	2460	2465	2465	2460	531
554	20230705	101000	143145050	2465	2465	2465	2465	1
555	20230705	100900	143142585	2465	2460	2465	2460	1021
556	20230705	100800	140625920	2460	2460	2460	2460	100
557	20230705	100700	140379920	2465	2465	2465	2465	0
558	20230705	100600	140379920	2465	2460	2465	2460	354
559	20230705	100500	139509075	2460	2460	2460	2460	1
560	20230705	100400	139506615	2455	2455	2455	2455	9
561	20230705	100300	139484520	2455	2465	2465	2455	33
562	20230705	100200	139403265	2455	2455	2455	2455	0
563	20230705	100100	139403265	2455	2455	2455	2455	0
564	20230705	100000	139403265	2455	2455	2455	2455	0
565	20230705	095900	139403265	2455	2455	2455	2455	0
566	20230705	095800	139403265	2455	2460	2460	2455	2433
567	20230705	095700	133418095	2460	2460	2460	2460	0
568	20230705	095600	133418095	2460	2455	2460	2455	633
569	20230705	095500	131863080	2455	2455	2455	2450	662
570	20230705	095400	130238400	2455	2455	2455	2455	263
571	20230705	095300	129592735	2455	2455	2455	2455	430
572	20230705	095200	128537085	2455	2455	2455	2450	1572
573	20230705	095100	124684405	2450	2455	2455	2450	1188
574	20230705	095000	121773800	2455	2455	2455	2455	3
575	20230705	094900	121766435	2455	2455	2460	2455	2840
576	20230705	094800	114793020	2455	2455	2455	2455	134
577	20230705	094700	114464050	2455	2455	2455	2455	156
578	20230705	094600	114081070	2455	2455	2455	2455	1043
579	20230705	094500	111520505	2455	2455	2455	2455	248
580	20230705	094400	110911665	2455	2450	2455	2450	189
581	20230705	094300	110448010	2455	2460	2460	2450	1671
582	20230705	094200	106341350	2460	2455	2460	2455	425
583	20230705	094100	105296760	2455	2455	2455	2455	34
584	20230705	094000	105213290	2455	2455	2455	2455	2858
585	20230705	093900	98196900	2460	2465	2465	2460	14
586	20230705	093800	98162405	2460	2465	2465	2460	1046
587	20230705	093700	95589240	2465	2465	2465	2460	660
588	20230705	093600	93963340	2465	2465	2465	2465	2
589	20230705	093500	93958410	2465	2460	2465	2455	2698
590	20230705	093400	87324015	2455	2460	2460	2455	4605
591	20230705	093300	76016235	2465	2460	2470	2460	7733
592	20230705	093200	56993040	2470	2460	2470	2460	1529
593	20230705	093100	53221690	2465	2470	2470	2465	2853
594	20230705	093000	46181090	2470	2465	2470	2460	244
595	20230705	092900	45580325	2465	2465	2465	2465	18
596	20230705	092800	45535955	2470	2465	2470	2465	102
597	20230705	092700	45284520	2465	2465	2465	2460	485
598	20230705	092600	44089375	2465	2465	2465	2460	245
599	20230705	092500	43485805	2460	2465	2465	2460	1222
600	20230705	092400	40478290	2465	2470	2470	2465	88
601	20230705	092300	40261320	2470	2465	2470	2465	206
602	20230705	092200	39753000	2465	2465	2465	2465	112
603	20230705	092100	39476920	2460	2465	2465	2460	1180
604	20230705	092000	36572900	2465	2470	2470	2465	2136
605	20230705	091900	31307510	2470	2470	2470	2470	1198
606	20230705	091800	28348450	2475	2475	2475	2475	51
607	20230705	091700	28222225	2475	2475	2475	2475	331
608	20230705	091600	27403000	2475	2475	2480	2475	2247
609	20230705	091500	21839285	2480	2480	2480	2480	2
610	20230705	091400	21834325	2480	2475	2480	2475	600
611	20230705	091300	20349075	2480	2480	2480	2480	1702
612	20230705	091200	16128115	2480	2480	2480	2480	19
613	20230705	091100	16080995	2480	2480	2480	2480	520
614	20230705	091000	14791395	2480	2480	2480	2480	798
615	20230705	090900	12812355	2480	2485	2485	2480	140
616	20230705	090800	12464555	2485	2485	2485	2485	70
617	20230705	090700	12290605	2485	2485	2485	2485	257
618	20230705	090600	11651960	2490	2485	2490	2485	611
619	20230705	090500	10131150	2485	2480	2485	2480	305
620	20230705	090400	9374315	2470	2480	2485	2470	1028
621	20230705	090300	6824915	2480	2485	2490	2480	136
622	20230705	090200	6486340	2475	2485	2485	2475	49
623	20230705	090100	6365045	2485	2475	2490	2475	312
624	20230705	090000	5589825	2475	2465	2475	2465	2117