KissMeData/065950/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193300	592623950	2905	2905	2905	2905	3390
3	20230705	193200	592623950	2905	2905	2905	2905	0
4	20230705	193100	592623950	2905	2905	2905	2905	0
5	20230705	193000	592623950	2905	2905	2905	2905	0
6	20230705	192900	592623950	2905	2905	2905	2905	0
7	20230705	192800	592623950	2905	2905	2905	2905	0
8	20230705	192700	592623950	2905	2905	2905	2905	0
9	20230705	192600	592623950	2905	2905	2905	2905	0
10	20230705	192500	592623950	2905	2905	2905	2905	0
11	20230705	192400	592623950	2905	2905	2905	2905	0
12	20230705	192300	592623950	2905	2905	2905	2905	0
13	20230705	192200	592623950	2905	2905	2905	2905	0
14	20230705	192100	592623950	2905	2905	2905	2905	0
15	20230705	192000	592623950	2905	2905	2905	2905	0
16	20230705	191900	592623950	2905	2905	2905	2905	0
17	20230705	191800	592623950	2905	2905	2905	2905	0
18	20230705	191700	592623950	2905	2905	2905	2905	0
19	20230705	191600	592623950	2905	2905	2905	2905	0
20	20230705	191500	592623950	2905	2905	2905	2905	0
21	20230705	191400	592623950	2905	2905	2905	2905	0
22	20230705	191300	592623950	2905	2905	2905	2905	0
23	20230705	191200	592623950	2905	2905	2905	2905	0
24	20230705	191100	592623950	2905	2905	2905	2905	0
25	20230705	191000	592623950	2905	2905	2905	2905	0
26	20230705	190900	592623950	2905	2905	2905	2905	0
27	20230705	190800	592623950	2905	2905	2905	2905	0
28	20230705	190700	592623950	2905	2905	2905	2905	0
29	20230705	190600	592623950	2905	2905	2905	2905	0
30	20230705	190500	592623950	2905	2905	2905	2905	0
31	20230705	190400	592623950	2905	2905	2905	2905	0
32	20230705	190300	592623950	2905	2905	2905	2905	3390
33	20230705	190200	592623950	2905	2905	2905	2905	0
34	20230705	190100	592623950	2905	2905	2905	2905	0
35	20230705	190000	592623950	2905	2905	2905	2905	0
36	20230705	185900	592623950	2905	2905	2905	2905	0
37	20230705	185800	592623950	2905	2905	2905	2905	0
38	20230705	185700	592623950	2905	2905	2905	2905	0
39	20230705	185600	592623950	2905	2905	2905	2905	0
40	20230705	185500	592623950	2905	2905	2905	2905	0
41	20230705	185400	592623950	2905	2905	2905	2905	0
42	20230705	185300	592623950	2905	2905	2905	2905	0
43	20230705	185200	592623950	2905	2905	2905	2905	0
44	20230705	185100	592623950	2905	2905	2905	2905	0
45	20230705	185000	592623950	2905	2905	2905	2905	0
46	20230705	184900	592623950	2905	2905	2905	2905	0
47	20230705	184800	592623950	2905	2905	2905	2905	0
48	20230705	184700	592623950	2905	2905	2905	2905	0
49	20230705	184600	592623950	2905	2905	2905	2905	0
50	20230705	184500	592623950	2905	2905	2905	2905	0
51	20230705	184400	592623950	2905	2905	2905	2905	0
52	20230705	184300	592623950	2905	2905	2905	2905	0
53	20230705	184200	592623950	2905	2905	2905	2905	0
54	20230705	184100	592623950	2905	2905	2905	2905	0
55	20230705	184000	592623950	2905	2905	2905	2905	0
56	20230705	183900	592623950	2905	2905	2905	2905	0
57	20230705	183800	592623950	2905	2905	2905	2905	0
58	20230705	183700	592623950	2905	2905	2905	2905	0
59	20230705	183600	592623950	2905	2905	2905	2905	0
60	20230705	183500	592623950	2905	2905	2905	2905	0
61	20230705	183400	592623950	2905	2905	2905	2905	0
62	20230705	183300	592623950	2905	2905	2905	2905	3390
63	20230705	183200	592623950	2905	2905	2905	2905	0
64	20230705	183100	592623950	2905	2905	2905	2905	0
65	20230705	183000	592623950	2905	2905	2905	2905	0
66	20230705	182900	592623950	2905	2905	2905	2905	0
67	20230705	182800	592623950	2905	2905	2905	2905	0
68	20230705	182700	592623950	2905	2905	2905	2905	0
69	20230705	182600	592623950	2905	2905	2905	2905	0
70	20230705	182500	592623950	2905	2905	2905	2905	0
71	20230705	182400	592623950	2905	2905	2905	2905	0
72	20230705	182300	592623950	2905	2905	2905	2905	0
73	20230705	182200	592623950	2905	2905	2905	2905	0
74	20230705	182100	592623950	2905	2905	2905	2905	0
75	20230705	182000	592623950	2905	2905	2905	2905	0
76	20230705	181900	592623950	2905	2905	2905	2905	0
77	20230705	181800	592623950	2905	2905	2905	2905	0
78	20230705	181700	592623950	2905	2905	2905	2905	0
79	20230705	181600	592623950	2905	2905	2905	2905	0
80	20230705	181500	592623950	2905	2905	2905	2905	0
81	20230705	181400	592623950	2905	2905	2905	2905	0
82	20230705	181300	592623950	2905	2905	2905	2905	0
83	20230705	181200	592623950	2905	2905	2905	2905	0
84	20230705	181100	592623950	2905	2905	2905	2905	0
85	20230705	181000	592623950	2905	2905	2905	2905	0
86	20230705	180900	592623950	2905	2905	2905	2905	0
87	20230705	180800	592623950	2905	2905	2905	2905	0
88	20230705	180700	592623950	2905	2905	2905	2905	0
89	20230705	180600	592623950	2905	2905	2905	2905	0
90	20230705	180500	592623950	2905	2905	2905	2905	0
91	20230705	180400	592623950	2905	2905	2905	2905	0
92	20230705	180300	592623950	2905	2905	2905	2905	3390
93	20230705	180200	592623950	2905	2905	2905	2905	0
94	20230705	180100	592623950	2905	2905	2905	2905	0
95	20230705	180000	592623950	2905	2905	2905	2905	0
96	20230705	175900	592623950	2905	2905	2905	2905	0
97	20230705	175800	592623950	2905	2905	2905	2905	0
98	20230705	175700	592623950	2905	2905	2905	2905	0
99	20230705	175600	592623950	2905	2905	2905	2905	0
100	20230705	175500	592623950	2905	2905	2905	2905	0
101	20230705	175400	592623950	2905	2905	2905	2905	0
102	20230705	175300	592623950	2905	2905	2905	2905	0
103	20230705	175200	592623950	2905	2905	2905	2905	0
104	20230705	175100	592623950	2905	2905	2905	2905	0
105	20230705	175000	592623950	2905	2905	2905	2905	0
106	20230705	174900	592623950	2905	2905	2905	2905	0
107	20230705	174800	592623950	2905	2905	2905	2905	0
108	20230705	174700	592623950	2905	2905	2905	2905	0
109	20230705	174600	592623950	2905	2905	2905	2905	0
110	20230705	174500	592623950	2905	2905	2905	2905	0
111	20230705	174400	592623950	2905	2905	2905	2905	0
112	20230705	174300	592623950	2905	2905	2905	2905	0
113	20230705	174200	592623950	2905	2905	2905	2905	0
114	20230705	174100	592623950	2905	2905	2905	2905	0
115	20230705	174000	592623950	2905	2905	2905	2905	0
116	20230705	173900	592623950	2905	2905	2905	2905	0
117	20230705	173800	592623950	2905	2905	2905	2905	0
118	20230705	173700	592623950	2905	2905	2905	2905	0
119	20230705	173600	592623950	2905	2905	2905	2905	0
120	20230705	173500	592623950	2905	2905	2905	2905	0
121	20230705	173400	592623950	2905	2905	2905	2905	0
122	20230705	173300	592623950	2905	2905	2905	2905	3390
123	20230705	173200	592623950	2905	2905	2905	2905	0
124	20230705	173100	592623950	2905	2905	2905	2905	0
125	20230705	173000	592623950	2905	2905	2905	2905	0
126	20230705	172900	592623950	2905	2905	2905	2905	0
127	20230705	172800	592623950	2905	2905	2905	2905	0
128	20230705	172700	592623950	2905	2905	2905	2905	0
129	20230705	172600	592623950	2905	2905	2905	2905	0
130	20230705	172500	592623950	2905	2905	2905	2905	0
131	20230705	172400	592623950	2905	2905	2905	2905	0
132	20230705	172300	592623950	2905	2905	2905	2905	0
133	20230705	172200	592623950	2905	2905	2905	2905	0
134	20230705	172100	592623950	2905	2905	2905	2905	0
135	20230705	172000	592623950	2905	2905	2905	2905	0
136	20230705	171900	592623950	2905	2905	2905	2905	0
137	20230705	171800	592623950	2905	2905	2905	2905	0
138	20230705	171700	592623950	2905	2905	2905	2905	0
139	20230705	171600	592623950	2905	2905	2905	2905	0
140	20230705	171500	592623950	2905	2905	2905	2905	0
141	20230705	171400	592623950	2905	2905	2905	2905	0
142	20230705	171300	592623950	2905	2905	2905	2905	0
143	20230705	171200	592623950	2905	2905	2905	2905	0
144	20230705	171100	592623950	2905	2905	2905	2905	0
145	20230705	171000	592623950	2905	2905	2905	2905	0
146	20230705	170900	592623950	2905	2905	2905	2905	0
147	20230705	170800	592623950	2905	2905	2905	2905	0
148	20230705	170700	592623950	2905	2905	2905	2905	0
149	20230705	170600	592623950	2905	2905	2905	2905	0
150	20230705	170500	592623950	2905	2905	2905	2905	0
151	20230705	170400	592623950	2905	2905	2905	2905	0
152	20230705	170300	592623950	2905	2905	2905	2905	3390
153	20230705	170200	592623950	2905	2905	2905	2905	0
154	20230705	170100	592623950	2905	2905	2905	2905	0
155	20230705	170000	592623950	2905	2905	2905	2905	0
156	20230705	165900	592623950	2905	2905	2905	2905	0
157	20230705	165800	592623950	2905	2905	2905	2905	0
158	20230705	165700	592623950	2905	2905	2905	2905	0
159	20230705	165600	592623950	2905	2905	2905	2905	0
160	20230705	165500	592623950	2905	2905	2905	2905	0
161	20230705	165400	592623950	2905	2905	2905	2905	0
162	20230705	165300	592623950	2905	2905	2905	2905	0
163	20230705	165200	592623950	2905	2905	2905	2905	0
164	20230705	165100	592623950	2905	2905	2905	2905	0
165	20230705	165000	592623950	2905	2905	2905	2905	0
166	20230705	164900	592623950	2905	2905	2905	2905	0
167	20230705	164800	592623950	2905	2905	2905	2905	0
168	20230705	164700	592623950	2905	2905	2905	2905	0
169	20230705	164600	592623950	2905	2905	2905	2905	0
170	20230705	164500	592623950	2905	2905	2905	2905	0
171	20230705	164400	592623950	2905	2905	2905	2905	0
172	20230705	164300	592623950	2905	2905	2905	2905	0
173	20230705	164200	592623950	2905	2905	2905	2905	0
174	20230705	164100	592623950	2905	2905	2905	2905	0
175	20230705	164000	592623950	2905	2905	2905	2905	0
176	20230705	163900	592623950	2905	2905	2905	2905	0
177	20230705	163800	592623950	2905	2905	2905	2905	0
178	20230705	163700	592623950	2905	2905	2905	2905	0
179	20230705	163600	592623950	2905	2905	2905	2905	0
180	20230705	163500	592623950	2905	2905	2905	2905	0
181	20230705	163400	592623950	2905	2905	2905	2905	0
182	20230705	163300	592623950	2905	2905	2905	2905	3390
183	20230705	163200	592623950	2905	2905	2905	2905	0
184	20230705	163100	592623950	2905	2905	2905	2905	0
185	20230705	163000	592623950	2905	2905	2905	2905	0
186	20230705	162900	592623950	2905	2905	2905	2905	0
187	20230705	162800	592623950	2905	2905	2905	2905	0
188	20230705	162700	592623950	2905	2905	2905	2905	0
189	20230705	162600	592623950	2905	2905	2905	2905	0
190	20230705	162500	592623950	2905	2905	2905	2905	0
191	20230705	162400	592623950	2905	2905	2905	2905	0
192	20230705	162300	592623950	2905	2905	2905	2905	0
193	20230705	162200	592623950	2905	2905	2905	2905	0
194	20230705	162100	592623950	2905	2905	2905	2905	0
195	20230705	162000	592623950	2905	2905	2905	2905	0
196	20230705	161900	592623950	2905	2905	2905	2905	0
197	20230705	161800	592623950	2905	2905	2905	2905	0
198	20230705	161700	592623950	2905	2905	2905	2905	0
199	20230705	161600	592623950	2905	2905	2905	2905	0
200	20230705	161500	592623950	2905	2905	2905	2905	0
201	20230705	161400	592623950	2905	2905	2905	2905	0
202	20230705	161300	592623950	2905	2905	2905	2905	0
203	20230705	161200	592623950	2905	2905	2905	2905	0
204	20230705	161100	592623950	2905	2905	2905	2905	0
205	20230705	161000	592623950	2905	2905	2905	2905	0
206	20230705	160900	592623950	2905	2905	2905	2905	0
207	20230705	160800	592623950	2905	2905	2905	2905	0
208	20230705	160700	592623950	2905	2905	2905	2905	0
209	20230705	160600	592623950	2905	2905	2905	2905	0
210	20230705	160500	592623950	2905	2905	2905	2905	0
211	20230705	160400	592623950	2905	2905	2905	2905	0
212	20230705	160300	592623950	2905	2905	2905	2905	3390
213	20230705	160200	592623950	2905	2905	2905	2905	0
214	20230705	160100	592623950	2905	2905	2905	2905	0
215	20230705	160000	592623950	2905	2905	2905	2905	0
216	20230705	155900	592623950	2905	2905	2905	2905	0
217	20230705	155800	592623950	2905	2905	2905	2905	0
218	20230705	155700	592623950	2905	2905	2905	2905	0
219	20230705	155600	592623950	2905	2905	2905	2905	0
220	20230705	155500	592623950	2905	2905	2905	2905	0
221	20230705	155400	592623950	2905	2905	2905	2905	0
222	20230705	155300	592623950	2905	2905	2905	2905	0
223	20230705	155200	592623950	2905	2905	2905	2905	0
224	20230705	155100	592623950	2905	2905	2905	2905	0
225	20230705	155000	592623950	2905	2905	2905	2905	0
226	20230705	154900	592623950	2905	2905	2905	2905	0
227	20230705	154800	592623950	2905	2905	2905	2905	0
228	20230705	154700	592623950	2905	2905	2905	2905	0
229	20230705	154600	592623950	2905	2905	2905	2905	0
230	20230705	154500	592623950	2905	2905	2905	2905	0
231	20230705	154400	592623950	2905	2905	2905	2905	0
232	20230705	154300	592623950	2905	2905	2905	2905	0
233	20230705	154200	592623950	2905	2905	2905	2905	0
234	20230705	154100	592623950	2905	2905	2905	2905	0
235	20230705	154000	592623950	2905	2905	2905	2905	0
236	20230705	153900	592623950	2905	2905	2905	2905	0
237	20230705	153800	592623950	2905	2905	2905	2905	0
238	20230705	153700	592623950	2905	2905	2905	2905	0
239	20230705	153600	592623950	2905	2905	2905	2905	0
240	20230705	153500	592623950	2905	2905	2905	2905	0
241	20230705	153400	592623950	2905	2905	2905	2905	0
242	20230705	153300	592623950	2905	2905	2905	2905	3390
243	20230705	153200	592623950	2905	2905	2905	2905	0
244	20230705	153100	592623950	2905	2905	2905	2905	0
245	20230705	153000	592623950	2905	2905	2905	2905	3390
246	20230705	152900	582776000	2910	2910	2910	2910	0
247	20230705	152800	582776000	2910	2910	2910	2910	0
248	20230705	152700	582776000	2910	2910	2910	2910	0
249	20230705	152600	582776000	2910	2910	2910	2910	0
250	20230705	152500	582776000	2910	2910	2910	2910	0
251	20230705	152400	582776000	2910	2910	2910	2910	0
252	20230705	152300	582776000	2910	2910	2910	2910	0
253	20230705	152200	582776000	2910	2910	2910	2910	0
254	20230705	152100	582776000	2910	2910	2910	2910	0
255	20230705	152000	582776000	2910	2910	2910	2910	0
256	20230705	151900	582776000	2910	2910	2910	2910	275
257	20230705	151800	581975750	2910	2910	2910	2910	318
258	20230705	151700	581050370	2910	2915	2915	2910	725
259	20230705	151600	578940080	2925	2915	2925	2915	57
260	20230705	151500	578773855	2915	2920	2920	2915	2141
261	20230705	151400	572527840	2915	2915	2915	2915	0
262	20230705	151300	572527840	2915	2915	2915	2915	0
263	20230705	151200	572527840	2915	2915	2915	2915	1462
264	20230705	151100	568266110	2910	2910	2910	2910	0
265	20230705	151000	568266110	2910	2910	2910	2910	76
266	20230705	150900	568044950	2910	2910	2910	2910	1
267	20230705	150800	568042040	2910	2910	2910	2910	0
268	20230705	150700	568042040	2910	2910	2910	2910	666
269	20230705	150600	566103980	2905	2905	2905	2905	0
270	20230705	150500	566103980	2905	2905	2905	2905	0
271	20230705	150400	566103980	2905	2910	2910	2905	1149
272	20230705	150300	562765920	2910	2910	2910	2910	967
273	20230705	150200	559951950	2910	2905	2910	2905	20
274	20230705	150100	559893800	2910	2910	2910	2910	2
275	20230705	150000	559887980	2910	2910	2910	2910	20
276	20230705	145900	559829780	2910	2910	2910	2905	850
277	20230705	145800	557360280	2910	2910	2910	2910	73
278	20230705	145700	557147850	2900	2910	2910	2900	1170
279	20230705	145600	553749510	2910	2910	2910	2910	3
280	20230705	145500	553740780	2910	2905	2910	2905	683
281	20230705	145400	551755665	2905	2905	2905	2905	400
282	20230705	145300	550593665	2910	2910	2910	2910	0
283	20230705	145200	550593665	2910	2910	2910	2910	0
284	20230705	145100	550593665	2910	2910	2910	2910	11
285	20230705	145000	550561655	2910	2900	2910	2900	94
286	20230705	144900	550288715	2900	2905	2905	2900	260
287	20230705	144800	549533460	2905	2905	2905	2905	7
288	20230705	144700	549513125	2910	2910	2910	2910	470
289	20230705	144600	548145425	2910	2905	2910	2905	1040
290	20230705	144500	545121725	2910	2910	2910	2910	1
291	20230705	144400	545118815	2910	2910	2910	2910	0
292	20230705	144300	545118815	2910	2910	2910	2910	0
293	20230705	144200	545118815	2910	2910	2910	2910	0
294	20230705	144100	545118815	2910	2910	2910	2910	2
295	20230705	144000	545112995	2910	2910	2910	2905	336
296	20230705	143900	544136905	2910	2910	2910	2910	3
297	20230705	143800	544128175	2905	2905	2905	2905	259
298	20230705	143700	543375780	2910	2910	2910	2910	0
299	20230705	143600	543375780	2910	2910	2910	2910	0
300	20230705	143500	543375780	2910	2910	2910	2910	0
301	20230705	143400	543375780	2910	2910	2910	2910	0
302	20230705	143300	543375780	2910	2910	2910	2910	0
303	20230705	143200	543375780	2910	2910	2910	2910	50
304	20230705	143100	543230280	2905	2905	2905	2905	0
305	20230705	143000	543230280	2905	2905	2905	2905	2200
306	20230705	142900	536839280	2910	2910	2910	2910	0
307	20230705	142800	536839280	2910	2910	2910	2910	223
308	20230705	142700	536190350	2910	2915	2915	2910	17454
309	20230705	142600	485398695	2915	2915	2915	2915	10
310	20230705	142500	485369545	2915	2915	2915	2915	0
311	20230705	142400	485369545	2915	2915	2915	2915	11
312	20230705	142300	485337480	2910	2910	2910	2910	0
313	20230705	142200	485337480	2910	2910	2910	2910	110
314	20230705	142100	485017380	2910	2915	2915	2910	5
315	20230705	142000	485002820	2910	2915	2915	2910	10
316	20230705	141900	484973695	2910	2915	2915	2910	4999
317	20230705	141800	470418045	2915	2915	2915	2915	0
318	20230705	141700	470418045	2915	2915	2915	2915	2
319	20230705	141600	470412215	2915	2910	2915	2910	1580
320	20230705	141500	465810785	2910	2910	2910	2910	50
321	20230705	141400	465665285	2910	2910	2910	2910	1
322	20230705	141300	465662375	2910	2910	2910	2910	11
323	20230705	141200	465630365	2905	2905	2905	2905	6
324	20230705	141100	465612935	2905	2905	2905	2905	0
325	20230705	141000	465612935	2905	2905	2905	2905	138
326	20230705	140900	465212045	2905	2905	2905	2905	16
327	20230705	140800	465165565	2890	2905	2905	2890	883
328	20230705	140700	462609540	2905	2905	2905	2905	50
329	20230705	140600	462464290	2905	2900	2905	2900	891
330	20230705	140500	459877640	2910	2910	2910	2905	1020
331	20230705	140400	456909490	2910	2925	2925	2880	30589
332	20230705	140300	368117885	2925	2925	2925	2925	2
333	20230705	140200	368112035	2925	2925	2925	2925	0
334	20230705	140100	368112035	2925	2925	2925	2925	530
335	20230705	140000	366561785	2920	2925	2925	2920	1275
336	20230705	135900	362838035	2930	2930	2930	2930	0
337	20230705	135800	362838035	2930	2930	2930	2930	0
338	20230705	135700	362838035	2930	2925	2930	2925	123
339	20230705	135600	362477720	2925	2925	2925	2925	10
340	20230705	135500	362448470	2925	2925	2925	2925	107
341	20230705	135400	362135495	2925	2925	2925	2925	25
342	20230705	135300	362062370	2925	2925	2925	2925	68
343	20230705	135200	361863470	2925	2925	2925	2925	418
344	20230705	135100	360640820	2920	2930	2930	2920	11088
345	20230705	135000	328234260	2930	2930	2930	2930	0
346	20230705	134900	328234260	2930	2930	2930	2930	168
347	20230705	134800	327742020	2930	2930	2930	2930	0
348	20230705	134700	327742020	2930	2930	2930	2930	758
349	20230705	134600	325521080	2930	2930	2930	2930	107
350	20230705	134500	325207570	2930	2930	2930	2930	350
351	20230705	134400	324182070	2930	2930	2930	2930	107
352	20230705	134300	323868560	2930	2925	2930	2925	750
353	20230705	134200	321671110	2925	2925	2925	2925	1000
354	20230705	134100	318746110	2930	2930	2930	2930	1004
355	20230705	134000	315804390	2930	2930	2930	2930	0
356	20230705	133900	315804390	2930	2930	2930	2930	100
357	20230705	133800	315511390	2930	2930	2930	2930	150
358	20230705	133700	315071890	2940	2940	2940	2940	0
359	20230705	133600	315071890	2940	2940	2940	2940	0
360	20230705	133500	315071890	2940	2940	2940	2940	0
361	20230705	133400	315071890	2940	2930	2940	2925	644
362	20230705	133300	313188145	2925	2925	2925	2925	100
363	20230705	133200	312895645	2925	2930	2930	2925	125
364	20230705	133100	312530015	2925	2925	2925	2925	0
365	20230705	133000	312530015	2925	2925	2925	2925	0
366	20230705	132900	312530015	2925	2925	2925	2925	30
367	20230705	132800	312442265	2925	2930	2930	2925	836
368	20230705	132700	309994465	2930	2930	2930	2930	0
369	20230705	132600	309994465	2930	2930	2930	2930	0
370	20230705	132500	309994465	2930	2935	2935	2930	8068
371	20230705	132400	286333665	2940	2940	2940	2940	1
372	20230705	132300	286330725	2940	2940	2940	2940	50
373	20230705	132200	286183725	2940	2940	2940	2940	52
374	20230705	132100	286030845	2940	2940	2940	2940	0
375	20230705	132000	286030845	2940	2940	2940	2940	100
376	20230705	131900	285736845	2940	2940	2940	2940	0
377	20230705	131800	285736845	2940	2940	2940	2940	100
378	20230705	131700	285442845	2940	2940	2940	2940	225
379	20230705	131600	284781345	2940	2940	2940	2940	75
380	20230705	131500	284560845	2940	2940	2940	2940	0
381	20230705	131400	284560845	2940	2940	2940	2940	0
382	20230705	131300	284560845	2940	2940	2940	2940	339
383	20230705	131200	283564185	2940	2940	2940	2940	0
384	20230705	131100	283564185	2940	2940	2940	2940	503
385	20230705	131000	282085365	2940	2940	2940	2940	0
386	20230705	130900	282085365	2940	2940	2940	2940	0
387	20230705	130800	282085365	2940	2940	2940	2940	0
388	20230705	130700	282085365	2940	2940	2940	2940	0
389	20230705	130600	282085365	2940	2940	2940	2940	907
390	20230705	130500	279418785	2940	2940	2940	2940	222
391	20230705	130400	278766105	2945	2945	2945	2945	10
392	20230705	130300	278736655	2945	2945	2945	2945	6
393	20230705	130200	278718985	2950	2950	2950	2950	50
394	20230705	130100	278571485	2940	2940	2940	2940	0
395	20230705	130000	278571485	2940	2940	2940	2940	0
396	20230705	125900	278571485	2940	2940	2940	2940	0
397	20230705	125800	278571485	2940	2940	2940	2940	300
398	20230705	125700	277689485	2940	2940	2940	2940	200
399	20230705	125600	277101485	2935	2935	2935	2935	0
400	20230705	125500	277101485	2935	2935	2935	2935	0
401	20230705	125400	277101485	2935	2940	2940	2935	1500
402	20230705	125300	272695435	2945	2945	2945	2945	0
403	20230705	125200	272695435	2945	2945	2945	2945	0
404	20230705	125100	272695435	2945	2945	2945	2945	0
405	20230705	125000	272695435	2945	2945	2945	2945	340
406	20230705	124900	271694135	2945	2945	2945	2945	0
407	20230705	124800	271694135	2945	2945	2945	2945	0
408	20230705	124700	271694135	2945	2945	2945	2945	0
409	20230705	124600	271694135	2945	2945	2945	2945	0
410	20230705	124500	271694135	2945	2945	2945	2945	1
411	20230705	124400	271691190	2940	2940	2940	2940	0
412	20230705	124300	271691190	2940	2940	2940	2940	0
413	20230705	124200	271691190	2940	2940	2940	2940	290
414	20230705	124100	270838590	2940	2940	2940	2940	500
415	20230705	124000	269368590	2940	2940	2940	2940	10
416	20230705	123900	269339190	2940	2940	2940	2940	0
417	20230705	123800	269339190	2940	2945	2945	2940	193
418	20230705	123700	268771760	2945	2945	2945	2945	0
419	20230705	123600	268771760	2945	2945	2945	2945	0
420	20230705	123500	268771760	2945	2940	2945	2940	517
421	20230705	123400	267251695	2940	2940	2940	2940	0
422	20230705	123300	267251695	2940	2940	2940	2940	505
423	20230705	123200	265766995	2940	2940	2940	2940	0
424	20230705	123100	265766995	2940	2940	2940	2940	0
425	20230705	123000	265766995	2940	2940	2940	2940	1
426	20230705	122900	265764055	2940	2940	2940	2940	0
427	20230705	122800	265764055	2940	2940	2940	2940	2
428	20230705	122700	265758175	2935	2935	2935	2935	0
429	20230705	122600	265758175	2935	2935	2935	2935	774
430	20230705	122500	263486485	2925	2925	2925	2925	0
431	20230705	122400	263486485	2925	2925	2925	2925	0
432	20230705	122300	263486485	2925	2925	2925	2920	1834
433	20230705	122200	258126355	2925	2925	2925	2925	0
434	20230705	122100	258126355	2925	2930	2930	2925	1555
435	20230705	122000	253577975	2930	2935	2935	2925	9038
436	20230705	121900	227113475	2935	2935	2935	2935	0
437	20230705	121800	227113475	2935	2935	2935	2935	965
438	20230705	121700	224281200	2940	2940	2940	2935	3150
439	20230705	121600	215029915	2940	2940	2940	2940	0
440	20230705	121500	215029915	2940	2940	2940	2940	0
441	20230705	121400	215029915	2940	2940	2940	2940	0
442	20230705	121300	215029915	2940	2940	2940	2940	2128
443	20230705	121200	208773595	2945	2945	2945	2945	1600
444	20230705	121100	204061595	2950	2950	2950	2950	0
445	20230705	121000	204061595	2950	2950	2950	2950	34
446	20230705	120900	203961295	2945	2945	2945	2945	0
447	20230705	120800	203961295	2945	2945	2945	2945	0
448	20230705	120700	203961295	2945	2950	2950	2945	692
449	20230705	120600	201922645	2945	2945	2945	2945	500
450	20230705	120500	200450145	2945	2940	2945	2940	528
451	20230705	120400	198895295	2945	2945	2945	2945	1776
452	20230705	120300	193664975	2945	2945	2945	2945	0
453	20230705	120200	193664975	2945	2945	2945	2945	1061
454	20230705	120100	190540330	2945	2945	2945	2945	300
455	20230705	120000	189656830	2945	2945	2945	2945	0
456	20230705	115900	189656830	2945	2945	2945	2945	490
457	20230705	115800	188213780	2950	2955	2955	2950	2990
458	20230705	115700	179393095	2950	2950	2950	2950	2238
459	20230705	115600	172790995	2970	2970	2970	2970	0
460	20230705	115500	172790995	2970	2970	2970	2970	0
461	20230705	115400	172790995	2970	2970	2970	2970	5
462	20230705	115300	172776145	2970	2970	2970	2970	0
463	20230705	115200	172776145	2970	2970	2970	2970	0
464	20230705	115100	172776145	2970	2970	2970	2970	39
465	20230705	115000	172660315	2970	2970	2970	2970	0
466	20230705	114900	172660315	2970	2970	2970	2970	0
467	20230705	114800	172660315	2970	2970	2970	2970	0
468	20230705	114700	172660315	2970	2950	2970	2950	2001
469	20230705	114600	166757345	2950	2960	2960	2950	5151
470	20230705	114500	151544130	2960	2960	2960	2960	500
471	20230705	114400	150064130	2960	2960	2960	2960	0
472	20230705	114300	150064130	2960	2965	2965	2960	501
473	20230705	114200	148581165	2965	2965	2965	2965	0
474	20230705	114100	148581165	2965	2965	2965	2965	5
475	20230705	114000	148566340	2970	2970	2970	2970	0
476	20230705	113900	148566340	2970	2970	2970	2970	0
477	20230705	113800	148566340	2970	2965	2970	2965	1249
478	20230705	113700	144863050	2960	2960	2960	2960	0
479	20230705	113600	144863050	2960	2960	2960	2960	0
480	20230705	113500	144863050	2960	2960	2960	2960	0
481	20230705	113400	144863050	2960	2960	2960	2960	0
482	20230705	113300	144863050	2960	2960	2960	2960	0
483	20230705	113200	144863050	2960	2965	2965	2960	268
484	20230705	113100	144068440	2960	2965	2965	2960	156
485	20230705	113000	143606660	2960	2960	2960	2960	0
486	20230705	112900	143606660	2960	2960	2960	2960	0
487	20230705	112800	143606660	2960	2965	2965	2960	2257
488	20230705	112700	136925440	2965	2965	2965	2965	0
489	20230705	112600	136925440	2965	2965	2965	2965	0
490	20230705	112500	136925440	2965	2965	2965	2965	2914
491	20230705	112400	128285430	2965	2965	2965	2965	0
492	20230705	112300	128285430	2965	2965	2965	2965	0
493	20230705	112200	128285430	2965	2965	2965	2965	0
494	20230705	112100	128285430	2965	2965	2965	2965	0
495	20230705	112000	128285430	2965	2965	2965	2965	0
496	20230705	111900	128285430	2965	2965	2965	2965	123
497	20230705	111800	127920735	2960	2960	2960	2960	0
498	20230705	111700	127920735	2960	2960	2960	2960	0
499	20230705	111600	127920735	2960	2960	2960	2960	0
500	20230705	111500	127920735	2960	2960	2960	2960	0
501	20230705	111400	127920735	2960	2960	2960	2960	0
502	20230705	111300	127920735	2960	2960	2960	2960	450
503	20230705	111200	126588735	2960	2960	2960	2960	0
504	20230705	111100	126588735	2960	2960	2960	2960	0
505	20230705	111000	126588735	2960	2960	2960	2960	0
506	20230705	110900	126588735	2960	2960	2960	2960	0
507	20230705	110800	126588735	2960	2960	2960	2960	1
508	20230705	110700	126585775	2960	2960	2960	2960	0
509	20230705	110600	126585775	2960	2960	2960	2960	0
510	20230705	110500	126585775	2960	2960	2960	2960	239
511	20230705	110400	125878335	2960	2960	2960	2960	0
512	20230705	110300	125878335	2960	2960	2960	2960	0
513	20230705	110200	125878335	2960	2960	2960	2960	0
514	20230705	110100	125878335	2960	2960	2960	2960	0
515	20230705	110000	125878335	2960	2960	2960	2960	0
516	20230705	105900	125878335	2960	2960	2960	2960	0
517	20230705	105800	125878335	2960	2960	2960	2960	329
518	20230705	105700	124904495	2960	2960	2960	2960	0
519	20230705	105600	124904495	2960	2960	2960	2960	0
520	20230705	105500	124904495	2960	2960	2960	2960	0
521	20230705	105400	124904495	2960	2960	2960	2960	65
522	20230705	105300	124712095	2960	2965	2965	2960	1690
523	20230705	105200	119703455	2970	2970	2970	2970	0
524	20230705	105100	119703455	2970	2975	2975	2970	1222
525	20230705	105000	116073030	2990	2990	2990	2990	0
526	20230705	104900	116073030	2990	2985	2990	2985	1010
527	20230705	104800	113056290	2975	2975	2975	2975	0
528	20230705	104700	113056290	2975	2975	2975	2975	247
529	20230705	104600	112321465	2980	2980	2980	2980	1007
530	20230705	104500	109320605	2970	2970	2970	2970	0
531	20230705	104400	109320605	2970	2970	2970	2970	243
532	20230705	104300	108598895	2975	2975	2975	2975	1002
533	20230705	104200	105617945	2965	2965	2965	2965	80
534	20230705	104100	105380745	2965	2965	2965	2965	286
535	20230705	104000	104532755	2970	2970	2970	2970	2
536	20230705	103900	104526815	2970	2970	2970	2970	210
537	20230705	103800	103903115	2960	2960	2960	2960	0
538	20230705	103700	103903115	2960	2960	2960	2960	2000
539	20230705	103600	97983115	2960	2960	2960	2960	0
540	20230705	103500	97983115	2960	2960	2960	2960	0
541	20230705	103400	97983115	2960	2960	2960	2960	30
542	20230705	103300	97894315	2965	2965	2965	2965	311
543	20230705	103200	96972200	2965	2965	2965	2965	0
544	20230705	103100	96972200	2965	2970	2970	2965	460
545	20230705	103000	95608260	2975	2975	2975	2975	0
546	20230705	102900	95608260	2975	2975	2975	2975	1070
547	20230705	102800	92425010	2965	2965	2965	2965	0
548	20230705	102700	92425010	2965	2965	2965	2965	169
549	20230705	102600	91923925	2965	2965	2965	2965	0
550	20230705	102500	91923925	2965	2965	2965	2965	810
551	20230705	102400	89522275	2965	2965	2965	2965	290
552	20230705	102300	88662425	2960	2970	2970	2960	600
553	20230705	102200	86881425	2955	2955	2955	2955	0
554	20230705	102100	86881425	2955	2955	2955	2955	0
555	20230705	102000	86881425	2955	2955	2955	2955	0
556	20230705	101900	86881425	2955	2955	2955	2955	0
557	20230705	101800	86881425	2955	2955	2955	2955	0
558	20230705	101700	86881425	2955	2955	2955	2955	0
559	20230705	101600	86881425	2955	2955	2955	2955	0
560	20230705	101500	86881425	2955	2955	2955	2955	0
561	20230705	101400	86881425	2955	2960	2960	2955	6531
562	20230705	101300	67568490	2965	2965	2965	2965	1303
563	20230705	101200	63705095	2965	2965	2965	2965	0
564	20230705	101100	63705095	2965	2965	2965	2965	500
565	20230705	101000	62222595	2970	2970	2970	2970	1
566	20230705	100900	62219625	2970	2965	2970	2965	72
567	20230705	100800	62006015	2970	2970	2970	2970	0
568	20230705	100700	62006015	2970	2970	2970	2970	0
569	20230705	100600	62006015	2970	2970	2970	2970	0
570	20230705	100500	62006015	2970	2970	2970	2970	0
571	20230705	100400	62006015	2970	2970	2970	2970	500
572	20230705	100300	60521015	2965	2965	2965	2965	0
573	20230705	100200	60521015	2965	2965	2965	2965	0
574	20230705	100100	60521015	2965	2965	2965	2965	134
575	20230705	100000	60123705	2965	2970	2970	2965	1116
576	20230705	095900	56813765	2970	2970	2970	2970	0
577	20230705	095800	56813765	2970	2965	2970	2965	620
578	20230705	095700	54975045	2970	2970	2970	2970	10
579	20230705	095600	54945345	2970	2970	2970	2970	0
580	20230705	095500	54945345	2970	2970	2970	2970	925
581	20230705	095400	52198095	2970	2970	2975	2970	543
582	20230705	095300	50585110	2975	2980	2980	2975	291
583	20230705	095200	49719310	2985	2985	2985	2985	0
584	20230705	095100	49719310	2985	2985	2985	2985	0
585	20230705	095000	49719310	2985	2985	2985	2985	0
586	20230705	094900	49719310	2985	2985	2985	2985	5
587	20230705	094800	49704385	2970	2970	2970	2970	0
588	20230705	094700	49704385	2970	2970	2970	2970	0
589	20230705	094600	49704385	2970	2970	2970	2970	0
590	20230705	094500	49704385	2970	2975	2975	2970	5
591	20230705	094400	49689520	2970	2980	2980	2970	5172
592	20230705	094300	34301865	2980	2980	2980	2980	0
593	20230705	094200	34301865	2980	2985	2985	2980	1578
594	20230705	094100	29599400	2985	2985	2985	2985	200
595	20230705	094000	29002400	3000	3000	3000	3000	0
596	20230705	093900	29002400	3000	3000	3000	3000	0
597	20230705	093800	29002400	3000	3000	3000	3000	1
598	20230705	093700	28999400	3000	3000	3000	3000	1
599	20230705	093600	28996400	3000	3000	3000	3000	2
600	20230705	093500	28990400	2985	2985	2985	2985	0
601	20230705	093400	28990400	2985	2985	2985	2985	0
602	20230705	093300	28990400	2985	2990	2990	2985	4059
603	20230705	093200	16866045	3000	3000	3000	3000	0
604	20230705	093100	16866045	3000	3000	3000	3000	2
605	20230705	093000	16860045	3000	3000	3000	3000	0
606	20230705	092900	16860045	3000	3000	3000	3000	0
607	20230705	092800	16860045	3000	3000	3000	3000	5
608	20230705	092700	16845045	3000	3000	3000	3000	10
609	20230705	092600	16815045	2990	2990	2990	2990	0
610	20230705	092500	16815045	2990	2990	2990	2990	0
611	20230705	092400	16815045	2990	2990	2990	2990	1
612	20230705	092300	16812055	3000	3000	3000	3000	0
613	20230705	092200	16812055	3000	3000	3000	3000	0
614	20230705	092100	16812055	3000	3000	3000	3000	0
615	20230705	092000	16812055	3000	3000	3000	3000	0
616	20230705	091900	16812055	3000	3000	3000	3000	0
617	20230705	091800	16812055	3000	2990	3000	2990	909
618	20230705	091700	14094115	2990	2990	2990	2990	100
619	20230705	091600	13795115	2990	2990	2990	2990	1580
620	20230705	091500	9070915	2990	2990	2990	2990	0
621	20230705	091400	9070915	2990	2990	2990	2990	0
622	20230705	091300	9070915	2990	2995	2995	2990	530
623	20230705	091200	7484215	3000	3005	3005	3000	835
624	20230705	091100	4977170	3005	3005	3005	3005	1
625	20230705	091000	4974165	3010	3010	3010	3010	0
626	20230705	090900	4974165	3010	3010	3010	3010	101
627	20230705	090800	4670155	3010	3010	3010	3010	200
628	20230705	090700	4068155	3010	3010	3010	3010	500
629	20230705	090600	2563155	2990	2990	2990	2990	0
630	20230705	090500	2563155	2990	2990	2990	2990	1
631	20230705	090400	2560165	3010	3010	3010	3010	0
632	20230705	090300	2560165	3010	3010	3010	3010	0
633	20230705	090200	2560165	3010	3010	3010	3010	0
634	20230705	090100	2560165	3010	3010	3010	3010	0
635	20230705	090000	2560165	3010	3010	3010	2980	855