KissMeData/323280/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204800	1795980250	2355	2355	2355	2355	11187
3	20230706	204700	1795980250	2355	2355	2355	2355	0
4	20230706	204600	1795980250	2355	2355	2355	2355	0
5	20230706	204500	1795980250	2355	2355	2355	2355	0
6	20230706	204400	1795980250	2355	2355	2355	2355	0
7	20230706	204300	1795980250	2355	2355	2355	2355	0
8	20230706	204200	1795980250	2355	2355	2355	2355	0
9	20230706	204100	1795980250	2355	2355	2355	2355	0
10	20230706	204000	1795980250	2355	2355	2355	2355	0
11	20230706	203900	1795980250	2355	2355	2355	2355	0
12	20230706	203800	1795980250	2355	2355	2355	2355	0
13	20230706	203700	1795980250	2355	2355	2355	2355	0
14	20230706	203600	1795980250	2355	2355	2355	2355	0
15	20230706	203500	1795980250	2355	2355	2355	2355	0
16	20230706	203400	1795980250	2355	2355	2355	2355	0
17	20230706	203300	1795980250	2355	2355	2355	2355	0
18	20230706	203200	1795980250	2355	2355	2355	2355	0
19	20230706	203100	1795980250	2355	2355	2355	2355	0
20	20230706	203000	1795980250	2355	2355	2355	2355	0
21	20230706	202900	1795980250	2355	2355	2355	2355	0
22	20230706	202800	1795980250	2355	2355	2355	2355	0
23	20230706	202700	1795980250	2355	2355	2355	2355	0
24	20230706	202600	1795980250	2355	2355	2355	2355	0
25	20230706	202500	1795980250	2355	2355	2355	2355	0
26	20230706	202400	1795980250	2355	2355	2355	2355	0
27	20230706	202300	1795980250	2355	2355	2355	2355	0
28	20230706	202200	1795980250	2355	2355	2355	2355	0
29	20230706	202100	1795980250	2355	2355	2355	2355	0
30	20230706	202000	1795980250	2355	2355	2355	2355	0
31	20230706	201900	1795980250	2355	2355	2355	2355	0
32	20230706	201800	1795980250	2355	2355	2355	2355	11187
33	20230706	201700	1795980250	2355	2355	2355	2355	0
34	20230706	201600	1795980250	2355	2355	2355	2355	0
35	20230706	201500	1795980250	2355	2355	2355	2355	0
36	20230706	201400	1795980250	2355	2355	2355	2355	0
37	20230706	201300	1795980250	2355	2355	2355	2355	0
38	20230706	201200	1795980250	2355	2355	2355	2355	0
39	20230706	201100	1795980250	2355	2355	2355	2355	0
40	20230706	201000	1795980250	2355	2355	2355	2355	0
41	20230706	200900	1795980250	2355	2355	2355	2355	0
42	20230706	200800	1795980250	2355	2355	2355	2355	0
43	20230706	200700	1795980250	2355	2355	2355	2355	0
44	20230706	200600	1795980250	2355	2355	2355	2355	0
45	20230706	200500	1795980250	2355	2355	2355	2355	0
46	20230706	200400	1795980250	2355	2355	2355	2355	0
47	20230706	200300	1795980250	2355	2355	2355	2355	0
48	20230706	200200	1795980250	2355	2355	2355	2355	0
49	20230706	200100	1795980250	2355	2355	2355	2355	0
50	20230706	200000	1795980250	2355	2355	2355	2355	0
51	20230706	195900	1795980250	2355	2355	2355	2355	0
52	20230706	195800	1795980250	2355	2355	2355	2355	0
53	20230706	195700	1795980250	2355	2355	2355	2355	0
54	20230706	195600	1795980250	2355	2355	2355	2355	0
55	20230706	195500	1795980250	2355	2355	2355	2355	0
56	20230706	195400	1795980250	2355	2355	2355	2355	0
57	20230706	195300	1795980250	2355	2355	2355	2355	0
58	20230706	195200	1795980250	2355	2355	2355	2355	0
59	20230706	195100	1795980250	2355	2355	2355	2355	0
60	20230706	195000	1795980250	2355	2355	2355	2355	0
61	20230706	194900	1795980250	2355	2355	2355	2355	0
62	20230706	194800	1795980250	2355	2355	2355	2355	11187
63	20230706	194700	1795980250	2355	2355	2355	2355	0
64	20230706	194600	1795980250	2355	2355	2355	2355	0
65	20230706	194500	1795980250	2355	2355	2355	2355	0
66	20230706	194400	1795980250	2355	2355	2355	2355	0
67	20230706	194300	1795980250	2355	2355	2355	2355	0
68	20230706	194200	1795980250	2355	2355	2355	2355	0
69	20230706	194100	1795980250	2355	2355	2355	2355	0
70	20230706	194000	1795980250	2355	2355	2355	2355	0
71	20230706	193900	1795980250	2355	2355	2355	2355	0
72	20230706	193800	1795980250	2355	2355	2355	2355	0
73	20230706	193700	1795980250	2355	2355	2355	2355	0
74	20230706	193600	1795980250	2355	2355	2355	2355	0
75	20230706	193500	1795980250	2355	2355	2355	2355	0
76	20230706	193400	1795980250	2355	2355	2355	2355	0
77	20230706	193300	1795980250	2355	2355	2355	2355	0
78	20230706	193200	1795980250	2355	2355	2355	2355	0
79	20230706	193100	1795980250	2355	2355	2355	2355	0
80	20230706	193000	1795980250	2355	2355	2355	2355	0
81	20230706	192900	1795980250	2355	2355	2355	2355	0
82	20230706	192800	1795980250	2355	2355	2355	2355	0
83	20230706	192700	1795980250	2355	2355	2355	2355	0
84	20230706	192600	1795980250	2355	2355	2355	2355	0
85	20230706	192500	1795980250	2355	2355	2355	2355	0
86	20230706	192400	1795980250	2355	2355	2355	2355	0
87	20230706	192300	1795980250	2355	2355	2355	2355	0
88	20230706	192200	1795980250	2355	2355	2355	2355	0
89	20230706	192100	1795980250	2355	2355	2355	2355	0
90	20230706	192000	1795980250	2355	2355	2355	2355	0
91	20230706	191900	1795980250	2355	2355	2355	2355	0
92	20230706	191800	1795980250	2355	2355	2355	2355	11187
93	20230706	191700	1795980250	2355	2355	2355	2355	0
94	20230706	191600	1795980250	2355	2355	2355	2355	0
95	20230706	191500	1795980250	2355	2355	2355	2355	0
96	20230706	191400	1795980250	2355	2355	2355	2355	0
97	20230706	191300	1795980250	2355	2355	2355	2355	0
98	20230706	191200	1795980250	2355	2355	2355	2355	0
99	20230706	191100	1795980250	2355	2355	2355	2355	0
100	20230706	191000	1795980250	2355	2355	2355	2355	0
101	20230706	190900	1795980250	2355	2355	2355	2355	0
102	20230706	190800	1795980250	2355	2355	2355	2355	0
103	20230706	190700	1795980250	2355	2355	2355	2355	0
104	20230706	190600	1795980250	2355	2355	2355	2355	0
105	20230706	190500	1795980250	2355	2355	2355	2355	0
106	20230706	190400	1795980250	2355	2355	2355	2355	0
107	20230706	190300	1795980250	2355	2355	2355	2355	0
108	20230706	190200	1795980250	2355	2355	2355	2355	0
109	20230706	190100	1795980250	2355	2355	2355	2355	0
110	20230706	190000	1795980250	2355	2355	2355	2355	0
111	20230706	185900	1795980250	2355	2355	2355	2355	0
112	20230706	185800	1795980250	2355	2355	2355	2355	0
113	20230706	185700	1795980250	2355	2355	2355	2355	0
114	20230706	185600	1795980250	2355	2355	2355	2355	0
115	20230706	185500	1795980250	2355	2355	2355	2355	0
116	20230706	185400	1795980250	2355	2355	2355	2355	0
117	20230706	185300	1795980250	2355	2355	2355	2355	0
118	20230706	185200	1795980250	2355	2355	2355	2355	0
119	20230706	185100	1795980250	2355	2355	2355	2355	0
120	20230706	185000	1795980250	2355	2355	2355	2355	0
121	20230706	184900	1795980250	2355	2355	2355	2355	0
122	20230706	184800	1795980250	2355	2355	2355	2355	11187
123	20230706	184700	1795980250	2355	2355	2355	2355	0
124	20230706	184600	1795980250	2355	2355	2355	2355	0
125	20230706	184500	1795980250	2355	2355	2355	2355	0
126	20230706	184400	1795980250	2355	2355	2355	2355	0
127	20230706	184300	1795980250	2355	2355	2355	2355	0
128	20230706	184200	1795980250	2355	2355	2355	2355	0
129	20230706	184100	1795980250	2355	2355	2355	2355	0
130	20230706	184000	1795980250	2355	2355	2355	2355	0
131	20230706	183900	1795980250	2355	2355	2355	2355	0
132	20230706	183800	1795980250	2355	2355	2355	2355	0
133	20230706	183700	1795980250	2355	2355	2355	2355	0
134	20230706	183600	1795980250	2355	2355	2355	2355	0
135	20230706	183500	1795980250	2355	2355	2355	2355	0
136	20230706	183400	1795980250	2355	2355	2355	2355	0
137	20230706	183300	1795980250	2355	2355	2355	2355	0
138	20230706	183200	1795980250	2355	2355	2355	2355	0
139	20230706	183100	1795980250	2355	2355	2355	2355	0
140	20230706	183000	1795980250	2355	2355	2355	2355	0
141	20230706	182900	1795980250	2355	2355	2355	2355	0
142	20230706	182800	1795980250	2355	2355	2355	2355	0
143	20230706	182700	1795980250	2355	2355	2355	2355	0
144	20230706	182600	1795980250	2355	2355	2355	2355	0
145	20230706	182500	1795980250	2355	2355	2355	2355	0
146	20230706	182400	1795980250	2355	2355	2355	2355	0
147	20230706	182300	1795980250	2355	2355	2355	2355	0
148	20230706	182200	1795980250	2355	2355	2355	2355	0
149	20230706	182100	1795980250	2355	2355	2355	2355	0
150	20230706	182000	1795980250	2355	2355	2355	2355	0
151	20230706	181900	1795980250	2355	2355	2355	2355	0
152	20230706	181800	1795980250	2355	2355	2355	2355	11187
153	20230706	181700	1795980250	2355	2355	2355	2355	0
154	20230706	181600	1795980250	2355	2355	2355	2355	0
155	20230706	181500	1795980250	2355	2355	2355	2355	0
156	20230706	181400	1795980250	2355	2355	2355	2355	0
157	20230706	181300	1795980250	2355	2355	2355	2355	0
158	20230706	181200	1795980250	2355	2355	2355	2355	0
159	20230706	181100	1795980250	2355	2355	2355	2355	0
160	20230706	181000	1795980250	2355	2355	2355	2355	0
161	20230706	180900	1795980250	2355	2355	2355	2355	0
162	20230706	180800	1795980250	2355	2355	2355	2355	0
163	20230706	180700	1795980250	2355	2355	2355	2355	0
164	20230706	180600	1795980250	2355	2355	2355	2355	0
165	20230706	180500	1795980250	2355	2355	2355	2355	0
166	20230706	180400	1795980250	2355	2355	2355	2355	0
167	20230706	180300	1795980250	2355	2355	2355	2355	0
168	20230706	180200	1795980250	2355	2355	2355	2355	0
169	20230706	180100	1795980250	2355	2355	2355	2355	0
170	20230706	180000	1795980250	2355	2355	2355	2355	0
171	20230706	175900	1795980250	2355	2355	2355	2355	0
172	20230706	175800	1795980250	2355	2355	2355	2355	0
173	20230706	175700	1795980250	2355	2355	2355	2355	0
174	20230706	175600	1795980250	2355	2355	2355	2355	0
175	20230706	175500	1795980250	2355	2355	2355	2355	0
176	20230706	175400	1795980250	2355	2355	2355	2355	0
177	20230706	175300	1795980250	2355	2355	2355	2355	0
178	20230706	175200	1795980250	2355	2355	2355	2355	0
179	20230706	175100	1795980250	2355	2355	2355	2355	0
180	20230706	175000	1795980250	2355	2355	2355	2355	0
181	20230706	174900	1795980250	2355	2355	2355	2355	0
182	20230706	174800	1795980250	2355	2355	2355	2355	11187
183	20230706	174700	1795980250	2355	2355	2355	2355	0
184	20230706	174600	1795980250	2355	2355	2355	2355	0
185	20230706	174500	1795980250	2355	2355	2355	2355	0
186	20230706	174400	1795980250	2355	2355	2355	2355	0
187	20230706	174300	1795980250	2355	2355	2355	2355	0
188	20230706	174200	1795980250	2355	2355	2355	2355	0
189	20230706	174100	1795980250	2355	2355	2355	2355	0
190	20230706	174000	1795980250	2355	2355	2355	2355	0
191	20230706	173900	1795980250	2355	2355	2355	2355	0
192	20230706	173800	1795980250	2355	2355	2355	2355	0
193	20230706	173700	1795980250	2355	2355	2355	2355	0
194	20230706	173600	1795980250	2355	2355	2355	2355	0
195	20230706	173500	1795980250	2355	2355	2355	2355	0
196	20230706	173400	1795980250	2355	2355	2355	2355	0
197	20230706	173300	1795980250	2355	2355	2355	2355	0
198	20230706	173200	1795980250	2355	2355	2355	2355	0
199	20230706	173100	1795980250	2355	2355	2355	2355	0
200	20230706	173000	1795980250	2355	2355	2355	2355	0
201	20230706	172900	1795980250	2355	2355	2355	2355	0
202	20230706	172800	1795980250	2355	2355	2355	2355	0
203	20230706	172700	1795980250	2355	2355	2355	2355	0
204	20230706	172600	1795980250	2355	2355	2355	2355	0
205	20230706	172500	1795980250	2355	2355	2355	2355	0
206	20230706	172400	1795980250	2355	2355	2355	2355	0
207	20230706	172300	1795980250	2355	2355	2355	2355	0
208	20230706	172200	1795980250	2355	2355	2355	2355	0
209	20230706	172100	1795980250	2355	2355	2355	2355	0
210	20230706	172000	1795980250	2355	2355	2355	2355	0
211	20230706	171900	1795980250	2355	2355	2355	2355	0
212	20230706	171800	1795980250	2355	2355	2355	2355	11187
213	20230706	171700	1795980250	2355	2355	2355	2355	0
214	20230706	171600	1795980250	2355	2355	2355	2355	0
215	20230706	171500	1795980250	2355	2355	2355	2355	0
216	20230706	171400	1795980250	2355	2355	2355	2355	0
217	20230706	171300	1795980250	2355	2355	2355	2355	0
218	20230706	171200	1795980250	2355	2355	2355	2355	0
219	20230706	171100	1795980250	2355	2355	2355	2355	0
220	20230706	171000	1795980250	2355	2355	2355	2355	0
221	20230706	170900	1795980250	2355	2355	2355	2355	0
222	20230706	170800	1795980250	2355	2355	2355	2355	0
223	20230706	170700	1795980250	2355	2355	2355	2355	0
224	20230706	170600	1795980250	2355	2355	2355	2355	0
225	20230706	170500	1795980250	2355	2355	2355	2355	0
226	20230706	170400	1795980250	2355	2355	2355	2355	0
227	20230706	170300	1795980250	2355	2355	2355	2355	0
228	20230706	170200	1795980250	2355	2355	2355	2355	0
229	20230706	170100	1795980250	2355	2355	2355	2355	0
230	20230706	170000	1795980250	2355	2355	2355	2355	0
231	20230706	165900	1795980250	2355	2355	2355	2355	0
232	20230706	165800	1795980250	2355	2355	2355	2355	0
233	20230706	165700	1795980250	2355	2355	2355	2355	0
234	20230706	165600	1795980250	2355	2355	2355	2355	0
235	20230706	165500	1795980250	2355	2355	2355	2355	0
236	20230706	165400	1795980250	2355	2355	2355	2355	0
237	20230706	165300	1795980250	2355	2355	2355	2355	0
238	20230706	165200	1795980250	2355	2355	2355	2355	0
239	20230706	165100	1795980250	2355	2355	2355	2355	0
240	20230706	165000	1795980250	2355	2355	2355	2355	0
241	20230706	164900	1795980250	2355	2355	2355	2355	0
242	20230706	164800	1795980250	2355	2355	2355	2355	11187
243	20230706	164700	1795980250	2355	2355	2355	2355	0
244	20230706	164600	1795980250	2355	2355	2355	2355	0
245	20230706	164500	1795980250	2355	2355	2355	2355	0
246	20230706	164400	1795980250	2355	2355	2355	2355	0
247	20230706	164300	1795980250	2355	2355	2355	2355	0
248	20230706	164200	1795980250	2355	2355	2355	2355	0
249	20230706	164100	1795980250	2355	2355	2355	2355	0
250	20230706	164000	1795980250	2355	2355	2355	2355	0
251	20230706	163900	1795980250	2355	2355	2355	2355	0
252	20230706	163800	1795980250	2355	2355	2355	2355	0
253	20230706	163700	1795980250	2355	2355	2355	2355	0
254	20230706	163600	1795980250	2355	2355	2355	2355	0
255	20230706	163500	1795980250	2355	2355	2355	2355	0
256	20230706	163400	1795980250	2355	2355	2355	2355	0
257	20230706	163300	1795980250	2355	2355	2355	2355	0
258	20230706	163200	1795980250	2355	2355	2355	2355	0
259	20230706	163100	1795980250	2355	2355	2355	2355	0
260	20230706	163000	1795980250	2355	2355	2355	2355	0
261	20230706	162900	1795980250	2355	2355	2355	2355	0
262	20230706	162800	1795980250	2355	2355	2355	2355	0
263	20230706	162700	1795980250	2355	2355	2355	2355	0
264	20230706	162600	1795980250	2355	2355	2355	2355	0
265	20230706	162500	1795980250	2355	2355	2355	2355	0
266	20230706	162400	1795980250	2355	2355	2355	2355	0
267	20230706	162300	1795980250	2355	2355	2355	2355	0
268	20230706	162200	1795980250	2355	2355	2355	2355	0
269	20230706	162100	1795980250	2355	2355	2355	2355	0
270	20230706	162000	1795980250	2355	2355	2355	2355	0
271	20230706	161900	1795980250	2355	2355	2355	2355	0
272	20230706	161800	1795980250	2355	2355	2355	2355	11187
273	20230706	161700	1795980250	2355	2355	2355	2355	0
274	20230706	161600	1795980250	2355	2355	2355	2355	0
275	20230706	161500	1795980250	2355	2355	2355	2355	0
276	20230706	161400	1795980250	2355	2355	2355	2355	0
277	20230706	161300	1795980250	2355	2355	2355	2355	0
278	20230706	161200	1795980250	2355	2355	2355	2355	0
279	20230706	161100	1795980250	2355	2355	2355	2355	0
280	20230706	161000	1795980250	2355	2355	2355	2355	0
281	20230706	160900	1795980250	2355	2355	2355	2355	0
282	20230706	160800	1795980250	2355	2355	2355	2355	0
283	20230706	160700	1795980250	2355	2355	2355	2355	0
284	20230706	160600	1795980250	2355	2355	2355	2355	0
285	20230706	160500	1795980250	2355	2355	2355	2355	0
286	20230706	160400	1795980250	2355	2355	2355	2355	0
287	20230706	160300	1795980250	2355	2355	2355	2355	0
288	20230706	160200	1795980250	2355	2355	2355	2355	0
289	20230706	160100	1795980250	2355	2355	2355	2355	0
290	20230706	160000	1795980250	2355	2355	2355	2355	0
291	20230706	155900	1795980250	2355	2355	2355	2355	0
292	20230706	155800	1795980250	2355	2355	2355	2355	0
293	20230706	155700	1795980250	2355	2355	2355	2355	0
294	20230706	155600	1795980250	2355	2355	2355	2355	0
295	20230706	155500	1795980250	2355	2355	2355	2355	0
296	20230706	155400	1795980250	2355	2355	2355	2355	0
297	20230706	155300	1795980250	2355	2355	2355	2355	0
298	20230706	155200	1795980250	2355	2355	2355	2355	0
299	20230706	155100	1795980250	2355	2355	2355	2355	0
300	20230706	155000	1795980250	2355	2355	2355	2355	0
301	20230706	154900	1795980250	2355	2355	2355	2355	0
302	20230706	154800	1795980250	2355	2355	2355	2355	11187
303	20230706	154700	1795980250	2355	2355	2355	2355	0
304	20230706	154600	1795980250	2355	2355	2355	2355	0
305	20230706	154500	1795980250	2355	2355	2355	2355	0
306	20230706	154400	1795980250	2355	2355	2355	2355	0
307	20230706	154300	1795980250	2355	2355	2355	2355	0
308	20230706	154200	1795980250	2355	2355	2355	2355	0
309	20230706	154100	1795980250	2355	2355	2355	2355	0
310	20230706	154000	1795980250	2355	2355	2355	2355	0
311	20230706	153900	1795980250	2355	2355	2355	2355	0
312	20230706	153800	1795980250	2355	2355	2355	2355	0
313	20230706	153700	1795980250	2355	2355	2355	2355	0
314	20230706	153600	1795980250	2355	2355	2355	2355	0
315	20230706	153500	1795980250	2355	2355	2355	2355	0
316	20230706	153400	1795980250	2355	2355	2355	2355	0
317	20230706	153300	1795980250	2355	2355	2355	2355	0
318	20230706	153200	1795980250	2355	2355	2355	2355	0
319	20230706	153100	1795980250	2355	2355	2355	2355	0
320	20230706	153000	1795980250	2355	2355	2355	2355	11187
321	20230706	152900	1769634865	2385	2385	2385	2385	0
322	20230706	152800	1769634865	2385	2385	2385	2385	0
323	20230706	152700	1769634865	2385	2385	2385	2385	0
324	20230706	152600	1769634865	2385	2385	2385	2385	0
325	20230706	152500	1769634865	2385	2385	2385	2385	0
326	20230706	152400	1769634865	2385	2385	2385	2385	0
327	20230706	152300	1769634865	2385	2385	2385	2385	0
328	20230706	152200	1769634865	2385	2385	2385	2385	0
329	20230706	152100	1769634865	2385	2385	2385	2385	0
330	20230706	152000	1769634865	2385	2385	2385	2385	0
331	20230706	151900	1769634865	2385	2360	2385	2355	7971
332	20230706	151800	1750740090	2360	2360	2360	2360	831
333	20230706	151700	1748778930	2360	2360	2360	2355	1273
334	20230706	151600	1745775650	2355	2360	2365	2350	11422
335	20230706	151500	1718861725	2360	2355	2360	2355	1074
336	20230706	151400	1716332130	2355	2355	2355	2355	892
337	20230706	151300	1714231470	2355	2355	2360	2355	235
338	20230706	151200	1713677895	2360	2365	2365	2355	402
339	20230706	151100	1712729240	2365	2370	2370	2355	6242
340	20230706	151000	1698017895	2360	2360	2370	2355	6822
341	20230706	150900	1681925685	2360	2375	2375	2360	2780
342	20230706	150800	1675330140	2365	2365	2375	2365	181
343	20230706	150700	1674901155	2365	2370	2370	2365	2043
344	20230706	150600	1670068460	2370	2365	2380	2365	1570
345	20230706	150500	1666339395	2370	2370	2370	2370	503
346	20230706	150400	1665147285	2370	2370	2370	2370	98
347	20230706	150300	1664915025	2370	2365	2370	2365	53
348	20230706	150200	1664789660	2365	2370	2370	2365	276
349	20230706	150100	1664136365	2370	2370	2370	2360	3110
350	20230706	150000	1656790230	2370	2360	2375	2360	4132
351	20230706	145900	1646999675	2360	2360	2365	2355	2453
352	20230706	145800	1641211090	2360	2360	2365	2360	1859
353	20230706	145700	1636822110	2370	2370	2370	2360	1572
354	20230706	145600	1633106785	2370	2365	2370	2365	1259
355	20230706	145500	1630128960	2370	2370	2370	2370	35
356	20230706	145400	1630046010	2370	2360	2370	2360	12
357	20230706	145300	1630017670	2370	2370	2370	2355	13763
358	20230706	145200	1597551315	2365	2365	2365	2360	2730
359	20230706	145100	1591103990	2365	2370	2370	2365	1535
360	20230706	145000	1587473560	2370	2365	2370	2365	102
361	20230706	144900	1587232285	2365	2370	2370	2360	9335
362	20230706	144800	1565164335	2370	2370	2375	2360	6833
363	20230706	144700	1548997890	2365	2390	2390	2365	26517
364	20230706	144600	1486065035	2385	2390	2390	2385	4000
365	20230706	144500	1476524410	2390	2390	2390	2385	612
366	20230706	144400	1475061815	2390	2390	2390	2390	3
367	20230706	144300	1475054645	2395	2390	2395	2390	88
368	20230706	144200	1474844320	2390	2395	2395	2390	338
369	20230706	144100	1474035415	2395	2390	2395	2390	381
370	20230706	144000	1473123970	2390	2390	2390	2390	656
371	20230706	143900	1471556130	2390	2390	2390	2390	20
372	20230706	143800	1471508330	2390	2395	2395	2390	9863
373	20230706	143700	1447935735	2390	2395	2395	2390	78
374	20230706	143600	1447749105	2395	2395	2395	2395	199
375	20230706	143500	1447272500	2395	2390	2400	2390	3103
376	20230706	143400	1439855785	2395	2395	2395	2395	642
377	20230706	143300	1438318195	2390	2390	2390	2390	0
378	20230706	143200	1438318195	2390	2395	2395	2390	701
379	20230706	143100	1436642695	2390	2395	2395	2390	3318
380	20230706	143000	1428696675	2395	2395	2395	2395	0
381	20230706	142900	1428696675	2395	2395	2395	2395	5
382	20230706	142800	1428684700	2395	2395	2395	2395	2471
383	20230706	142700	1422766655	2395	2395	2395	2395	301
384	20230706	142600	1422045760	2395	2400	2400	2395	10000
385	20230706	142500	1398095500	2405	2400	2405	2400	105
386	20230706	142400	1397843440	2400	2410	2410	2400	2587
387	20230706	142300	1391633785	2410	2405	2410	2405	8
388	20230706	142200	1391614515	2405	2405	2405	2405	9
389	20230706	142100	1391592870	2410	2405	2410	2400	54
390	20230706	142000	1391463010	2410	2410	2410	2410	200
391	20230706	141900	1390981010	2410	2410	2410	2400	1136
392	20230706	141800	1388254570	2400	2400	2410	2400	1011
393	20230706	141700	1385828160	2410	2400	2410	2400	101
394	20230706	141600	1385585750	2400	2400	2400	2400	0
395	20230706	141500	1385585750	2400	2405	2405	2400	2150
396	20230706	141400	1380425400	2410	2410	2410	2410	0
397	20230706	141300	1380425400	2410	2400	2410	2400	500
398	20230706	141200	1379220410	2405	2405	2405	2405	900
399	20230706	141100	1377055910	2405	2405	2405	2405	1
400	20230706	141000	1377053505	2405	2405	2405	2405	68
401	20230706	140900	1376889965	2405	2405	2405	2405	1105
402	20230706	140800	1374232440	2405	2410	2415	2405	1264
403	20230706	140700	1371181275	2405	2400	2405	2400	286
404	20230706	140600	1370494445	2405	2405	2405	2405	721
405	20230706	140500	1368760440	2400	2400	2400	2400	1430
406	20230706	140400	1365328440	2400	2400	2400	2400	4
407	20230706	140300	1365318840	2400	2400	2400	2400	23
408	20230706	140200	1365263640	2400	2400	2400	2400	1603
409	20230706	140100	1361416440	2400	2400	2405	2400	2366
410	20230706	140000	1355738035	2400	2400	2400	2400	99
411	20230706	135900	1355500435	2400	2400	2400	2400	621
412	20230706	135800	1354010035	2400	2400	2400	2395	226
413	20230706	135700	1353468225	2400	2400	2400	2400	10
414	20230706	135600	1353444225	2400	2400	2400	2400	438
415	20230706	135500	1352393025	2390	2400	2400	2390	85
416	20230706	135400	1352189035	2400	2395	2405	2395	2620
417	20230706	135300	1345907955	2395	2395	2395	2395	0
418	20230706	135200	1345907955	2395	2395	2395	2395	1450
419	20230706	135100	1342435205	2400	2400	2400	2400	2
420	20230706	135000	1342430405	2400	2400	2400	2400	41
421	20230706	134900	1342332005	2400	2400	2400	2400	0
422	20230706	134800	1342332005	2400	2395	2400	2390	1402
423	20230706	134700	1338979210	2395	2395	2395	2390	2239
424	20230706	134600	1333617440	2395	2395	2395	2395	904
425	20230706	134500	1331452360	2395	2400	2400	2395	807
426	20230706	134400	1329515575	2400	2395	2400	2395	1251
427	20230706	134300	1326513525	2400	2395	2400	2395	1919
428	20230706	134200	1321907930	2400	2400	2400	2400	5
429	20230706	134100	1321895930	2395	2385	2395	2385	5756
430	20230706	134000	1308131810	2385	2395	2395	2385	1244
431	20230706	133900	1305163550	2390	2390	2390	2390	0
432	20230706	133800	1305163550	2390	2380	2390	2380	4223
433	20230706	133700	1295100580	2390	2380	2390	2375	5002
434	20230706	133600	1283215565	2380	2380	2380	2380	0
435	20230706	133500	1283215565	2380	2390	2390	2380	2
436	20230706	133400	1283210795	2380	2380	2380	2380	100
437	20230706	133300	1282972795	2390	2385	2390	2385	1016
438	20230706	133200	1280544570	2390	2385	2390	2370	11512
439	20230706	133100	1253177750	2390	2385	2390	2385	517
440	20230706	133000	1251942130	2385	2385	2385	2385	424
441	20230706	132900	1250930890	2390	2390	2390	2385	683
442	20230706	132800	1249298645	2390	2390	2390	2390	507
443	20230706	132700	1248086915	2390	2390	2390	2380	118
444	20230706	132600	1247805570	2380	2390	2390	2380	2070
445	20230706	132500	1242865480	2380	2395	2395	2375	175
446	20230706	132400	1242448940	2395	2395	2395	2380	311
447	20230706	132300	1241706975	2395	2385	2395	2385	1315
448	20230706	132200	1238565000	2390	2380	2390	2375	5626
449	20230706	132100	1225200040	2390	2390	2390	2370	8033
450	20230706	132000	1206135140	2390	2390	2390	2390	1
451	20230706	131900	1206132750	2390	2380	2390	2380	408
452	20230706	131800	1205161110	2390	2380	2390	2375	1020
453	20230706	131700	1202736655	2390	2390	2390	2375	3075
454	20230706	131600	1195428950	2385	2390	2390	2385	2
455	20230706	131500	1195424175	2380	2390	2390	2375	5582
456	20230706	131400	1182150025	2390	2385	2390	2385	3865
457	20230706	131300	1172931995	2375	2375	2385	2375	9480
458	20230706	131200	1150356890	2375	2375	2380	2370	10792
459	20230706	131100	1124725900	2375	2375	2380	2370	4081
460	20230706	131000	1115030460	2375	2385	2385	2375	6553
461	20230706	130900	1099451815	2380	2390	2395	2380	8051
462	20230706	130800	1080248645	2390	2395	2395	2385	3459
463	20230706	130700	1071982010	2395	2390	2400	2380	2212
464	20230706	130600	1066715155	2385	2405	2405	2380	15215
465	20230706	130500	1030370075	2405	2405	2405	2390	14560
466	20230706	130400	995457630	2405	2410	2410	2400	5719
467	20230706	130300	981730695	2410	2405	2410	2400	1166
468	20230706	130200	978931535	2410	2400	2415	2395	5764
469	20230706	130100	965117570	2400	2410	2415	2400	28529
470	20230706	130000	896573480	2415	2415	2415	2415	18
471	20230706	125900	896530010	2415	2420	2420	2415	3438
472	20230706	125800	888227135	2420	2420	2420	2415	186
473	20230706	125700	887777095	2425	2425	2425	2420	114
474	20230706	125600	887501045	2425	2420	2425	2420	1615
475	20230706	125500	883592725	2420	2420	2420	2415	82
476	20230706	125400	883394345	2420	2415	2420	2410	8234
477	20230706	125300	863539580	2420	2415	2420	2415	118
478	20230706	125200	863254580	2420	2420	2425	2420	503
479	20230706	125100	862037315	2415	2425	2425	2415	8780
480	20230706	125000	840787360	2425	2430	2430	2425	40
481	20230706	124900	840690215	2430	2425	2430	2425	169
482	20230706	124800	840280295	2430	2440	2445	2425	964
483	20230706	124700	837941605	2445	2445	2445	2445	2200
484	20230706	124600	832562605	2445	2445	2445	2445	1
485	20230706	124500	832560160	2445	2445	2445	2445	50
486	20230706	124400	832437910	2445	2440	2445	2430	341
487	20230706	124300	831607980	2445	2445	2445	2445	0
488	20230706	124200	831607980	2445	2445	2445	2435	304
489	20230706	124100	830864720	2445	2445	2445	2445	66
490	20230706	124000	830703350	2435	2435	2435	2435	10
491	20230706	123900	830679000	2445	2430	2445	2430	14
492	20230706	123800	830644965	2445	2445	2445	2425	2504
493	20230706	123700	824566760	2445	2435	2445	2430	1444
494	20230706	123600	821052850	2445	2435	2445	2435	110
495	20230706	123500	820784970	2445	2440	2445	2435	507
496	20230706	123400	819547885	2440	2435	2440	2430	1539
497	20230706	123300	815802890	2435	2435	2435	2430	343
498	20230706	123200	814968435	2435	2435	2435	2435	1303
499	20230706	123100	811795630	2435	2435	2435	2435	7
500	20230706	123000	811778585	2435	2435	2445	2435	66
501	20230706	122900	811617865	2435	2440	2440	2430	1450
502	20230706	122800	808091260	2455	2435	2455	2430	4178
503	20230706	122700	797936505	2435	2445	2445	2430	15800
504	20230706	122600	759417175	2455	2450	2455	2445	628
505	20230706	122500	757881570	2450	2460	2460	2450	2148
506	20230706	122400	752617175	2450	2460	2460	2450	405
507	20230706	122300	751624855	2450	2460	2460	2450	305
508	20230706	122200	750875555	2450	2450	2450	2450	532
509	20230706	122100	749572155	2460	2460	2460	2460	0
510	20230706	122000	749572155	2460	2460	2460	2450	515
511	20230706	121900	748310255	2455	2455	2455	2455	3
512	20230706	121800	748302890	2460	2455	2460	2455	300
513	20230706	121700	747565390	2460	2460	2460	2450	2071
514	20230706	121600	742491370	2450	2455	2460	2450	5618
515	20230706	121500	728727140	2460	2455	2460	2455	1254
516	20230706	121400	725648565	2460	2460	2460	2460	0
517	20230706	121300	725648565	2460	2460	2460	2460	0
518	20230706	121200	725648565	2460	2455	2460	2455	394
519	20230706	121100	724681290	2455	2455	2455	2455	1468
520	20230706	121000	721077350	2460	2460	2460	2460	0
521	20230706	120900	721077350	2460	2450	2460	2450	1559
522	20230706	120800	717257780	2455	2460	2460	2455	1833
523	20230706	120700	712757515	2460	2455	2460	2450	1292
524	20230706	120600	709590300	2455	2455	2455	2455	0
525	20230706	120500	709590300	2455	2460	2460	2455	51
526	20230706	120400	709464845	2465	2460	2465	2460	557
527	20230706	120300	708091920	2465	2465	2465	2465	90
528	20230706	120200	707870070	2465	2465	2465	2465	0
529	20230706	120100	707870070	2465	2465	2465	2465	24
530	20230706	120000	707810910	2465	2455	2465	2455	2
531	20230706	115900	707805990	2455	2455	2455	2455	361
532	20230706	115800	706919735	2455	2460	2465	2455	298
533	20230706	115700	706188115	2455	2455	2455	2455	207
534	20230706	115600	705679930	2455	2455	2455	2455	293
535	20230706	115500	704960615	2455	2455	2455	2455	500
536	20230706	115400	703733115	2460	2460	2460	2460	0
537	20230706	115300	703733115	2460	2455	2460	2455	2
538	20230706	115200	703728200	2450	2450	2450	2450	40
539	20230706	115100	703630200	2465	2465	2465	2465	0
540	20230706	115000	703630200	2465	2465	2465	2465	1
541	20230706	114900	703627735	2455	2455	2465	2450	1330
542	20230706	114800	700362570	2455	2455	2455	2455	1
543	20230706	114700	700360115	2455	2455	2455	2455	672
544	20230706	114600	698710355	2455	2455	2455	2455	11
545	20230706	114500	698683350	2465	2450	2465	2450	415
546	20230706	114400	697664510	2450	2450	2450	2450	196
547	20230706	114300	697184310	2465	2455	2465	2450	1368
548	20230706	114200	693828325	2465	2465	2465	2465	303
549	20230706	114100	693081430	2470	2465	2470	2450	30137
550	20230706	114000	619149860	2460	2470	2470	2460	628
551	20230706	113900	617602830	2470	2470	2470	2470	10
552	20230706	113800	617578130	2470	2470	2470	2470	20
553	20230706	113700	617528730	2470	2470	2470	2470	905
554	20230706	113600	615293380	2470	2470	2470	2470	0
555	20230706	113500	615293380	2470	2460	2470	2460	139
556	20230706	113400	614950060	2460	2460	2460	2460	120
557	20230706	113300	614654860	2470	2460	2470	2460	191
558	20230706	113200	614184990	2475	2475	2475	2475	2
559	20230706	113100	614180040	2475	2475	2475	2475	0
560	20230706	113000	614180040	2475	2475	2475	2475	1
561	20230706	112900	614177565	2460	2460	2475	2460	1601
562	20230706	112800	610239090	2475	2465	2475	2460	4582
563	20230706	112700	598953885	2470	2470	2470	2470	0
564	20230706	112600	598953885	2470	2470	2470	2470	98
565	20230706	112500	598711825	2475	2475	2475	2475	0
566	20230706	112400	598711825	2475	2475	2475	2475	1
567	20230706	112300	598709350	2475	2475	2475	2475	1
568	20230706	112200	598706875	2475	2475	2475	2475	0
569	20230706	112100	598706875	2475	2475	2475	2475	0
570	20230706	112000	598706875	2475	2475	2475	2475	159
571	20230706	111900	598313350	2470	2480	2480	2470	1963
572	20230706	111800	593456185	2475	2480	2480	2475	412
573	20230706	111700	592436480	2470	2470	2470	2470	0
574	20230706	111600	592436480	2470	2470	2480	2465	1004
575	20230706	111500	589961545	2460	2460	2460	2460	0
576	20230706	111400	589961545	2460	2470	2470	2460	2153
577	20230706	111300	584657725	2485	2470	2485	2470	643
578	20230706	111200	583069500	2485	2485	2485	2470	234
579	20230706	111100	582491340	2470	2475	2475	2470	3430
580	20230706	111000	574007750	2480	2485	2485	2480	1020
581	20230706	110900	571477050	2485	2485	2485	2485	0
582	20230706	110800	571477050	2485	2485	2485	2485	1
583	20230706	110700	571474565	2470	2490	2490	2470	8
584	20230706	110600	571454765	2470	2485	2485	2470	1991
585	20230706	110500	566529670	2475	2485	2485	2475	4435
586	20230706	110400	555529730	2485	2490	2490	2480	2003
587	20230706	110300	550561920	2490	2485	2490	2485	3002
588	20230706	110200	543101940	2490	2485	2490	2485	340
589	20230706	110100	542256840	2495	2485	2495	2485	2
590	20230706	110000	542251860	2485	2485	2490	2485	503
591	20230706	105900	541001880	2485	2485	2485	2485	182
592	20230706	105800	540549610	2485	2490	2490	2485	31
593	20230706	105700	540472525	2485	2485	2485	2485	4525
594	20230706	105600	529227900	2495	2495	2495	2495	861
595	20230706	105500	527079705	2495	2485	2495	2485	2
596	20230706	105400	527074725	2485	2495	2495	2485	1579
597	20230706	105300	523143790	2495	2495	2495	2495	0
598	20230706	105200	523143790	2495	2495	2495	2495	17
599	20230706	105100	523101375	2485	2485	2495	2485	171
600	20230706	105000	522676420	2490	2490	2490	2490	0
601	20230706	104900	522676420	2490	2490	2490	2490	947
602	20230706	104800	520318390	2495	2495	2495	2495	40
603	20230706	104700	520218590	2495	2490	2495	2490	1287
604	20230706	104600	517013955	2490	2485	2490	2485	303
605	20230706	104500	516260990	2485	2485	2485	2485	747
606	20230706	104400	514404695	2485	2485	2485	2485	1410
607	20230706	104300	510900845	2485	2485	2485	2485	11
608	20230706	104200	510873510	2485	2485	2485	2485	0
609	20230706	104100	510873510	2485	2485	2485	2485	0
610	20230706	104000	510873510	2485	2485	2485	2485	0
611	20230706	103900	510873510	2485	2485	2485	2485	0
612	20230706	103800	510873510	2485	2475	2485	2475	3
613	20230706	103700	510866065	2485	2485	2485	2485	200
614	20230706	103600	510369065	2485	2480	2485	2470	12625
615	20230706	103500	479142725	2480	2480	2480	2480	544
616	20230706	103400	477793605	2480	2480	2485	2480	445
617	20230706	103300	476690000	2485	2485	2485	2485	5
618	20230706	103200	476677575	2480	2480	2480	2480	2701
619	20230706	103100	469979095	2485	2485	2485	2485	0
620	20230706	103000	469979095	2485	2480	2485	2480	848
621	20230706	102900	467876045	2480	2480	2480	2480	1
622	20230706	102800	467873565	2485	2485	2485	2485	20
623	20230706	102700	467823865	2485	2485	2485	2485	71
624	20230706	102600	467647430	2485	2485	2485	2485	1
625	20230706	102500	467644945	2480	2480	2480	2480	1
626	20230706	102400	467642465	2480	2480	2480	2480	1040
627	20230706	102300	465063265	2490	2480	2490	2475	1453
628	20230706	102200	461460280	2490	2475	2495	2475	6
629	20230706	102100	461445395	2475	2480	2495	2475	201
630	20230706	102000	460946895	2480	2475	2480	2470	403
631	20230706	101900	459949465	2475	2470	2475	2470	2263
632	20230706	101800	454358835	2470	2465	2470	2460	5675
633	20230706	101700	440393945	2465	2470	2470	2465	751
634	20230706	101600	438542705	2470	2470	2470	2470	802
635	20230706	101500	436561765	2470	2460	2470	2460	1782
636	20230706	101400	432174565	2465	2465	2465	2460	57
637	20230706	101300	432034065	2465	2470	2470	2460	1226
638	20230706	101200	429010315	2465	2465	2470	2455	7106
639	20230706	101100	411522075	2465	2480	2480	2465	6656
640	20230706	101000	395080010	2480	2480	2480	2475	11577
641	20230706	100900	366400115	2480	2490	2490	2480	5486
642	20230706	100800	352793100	2490	2490	2490	2490	71
643	20230706	100700	352616310	2505	2485	2505	2485	3
644	20230706	100600	352608835	2485	2485	2490	2485	1460
645	20230706	100500	348975150	2490	2490	2490	2485	488
646	20230706	100400	347762260	2490	2495	2505	2490	3859
647	20230706	100300	338147230	2495	2500	2500	2495	1003
648	20230706	100200	335639745	2510	2495	2510	2495	2
649	20230706	100100	335634740	2500	2510	2510	2500	1022
650	20230706	100000	333079620	2515	2515	2515	2515	10
651	20230706	095900	333054470	2515	2515	2515	2515	0
652	20230706	095800	333054470	2515	2515	2515	2515	2
653	20230706	095700	333049440	2520	2510	2520	2510	4721
654	20230706	095600	321162475	2515	2515	2515	2515	0
655	20230706	095500	321162475	2515	2515	2515	2480	11785
656	20230706	095400	291750955	2510	2515	2515	2510	15
657	20230706	095300	291713270	2510	2510	2510	2510	11
658	20230706	095200	291685660	2510	2510	2520	2510	4
659	20230706	095100	291675610	2520	2520	2520	2510	23
660	20230706	095000	291617670	2520	2520	2520	2520	138
661	20230706	094900	291269910	2520	2505	2520	2505	1527
662	20230706	094800	287444745	2500	2525	2525	2500	15984
663	20230706	094700	247403490	2525	2510	2525	2510	328
664	20230706	094600	246575335	2525	2510	2525	2510	6237
665	20230706	094500	230872720	2510	2520	2520	2510	1278
666	20230706	094400	227652960	2520	2520	2520	2520	499
667	20230706	094300	226395480	2520	2515	2520	2510	548
668	20230706	094200	225017030	2520	2520	2520	2520	521
669	20230706	094100	223704110	2520	2520	2520	2510	538
670	20230706	094000	222352515	2515	2515	2515	2515	154
671	20230706	093900	221965205	2515	2510	2515	2510	215
672	20230706	093800	221424940	2515	2510	2515	2510	846
673	20230706	093700	219301475	2515	2510	2515	2510	2174
674	20230706	093600	213842215	2510	2520	2520	2510	305
675	20230706	093500	213076615	2520	2505	2520	2505	2405
676	20230706	093400	207032355	2520	2520	2520	2505	3200
677	20230706	093300	198997185	2520	2520	2520	2520	516
678	20230706	093200	197696865	2515	2510	2515	2510	6151
679	20230706	093100	182228870	2515	2510	2515	2510	398
680	20230706	093000	181229880	2510	2510	2510	2510	311
681	20230706	092900	180449270	2510	2510	2510	2510	495
682	20230706	092800	179206820	2510	2510	2510	2510	5
683	20230706	092700	179194270	2515	2500	2515	2500	6538
684	20230706	092600	162803955	2500	2500	2500	2500	1320
685	20230706	092500	159503955	2505	2505	2505	2505	3
686	20230706	092400	159496440	2500	2500	2500	2500	120
687	20230706	092300	159196440	2500	2500	2500	2500	1209
688	20230706	092200	156173940	2505	2500	2505	2495	216
689	20230706	092100	155634895	2495	2510	2510	2495	1152
690	20230706	092000	152755610	2505	2490	2505	2490	4672
691	20230706	091900	141081520	2490	2500	2500	2490	8854
692	20230706	091800	118994305	2500	2505	2505	2500	1112
693	20230706	091700	116211880	2505	2505	2515	2505	732
694	20230706	091600	114377265	2505	2505	2505	2505	221
695	20230706	091500	113823660	2515	2515	2515	2515	1110
696	20230706	091400	111032010	2505	2505	2505	2505	417
697	20230706	091300	109987425	2520	2510	2525	2510	1343
698	20230706	091200	106612025	2525	2505	2525	2505	2634
699	20230706	091100	99971255	2505	2505	2505	2500	1367
700	20230706	091000	96547470	2505	2500	2520	2495	2046
701	20230706	090900	91422475	2495	2495	2505	2495	3932
702	20230706	090800	81596865	2490	2495	2495	2490	731
703	20230706	090700	79773140	2500	2485	2500	2485	601
704	20230706	090600	78272140	2485	2475	2485	2475	113
705	20230706	090500	77991440	2475	2475	2500	2475	3883
706	20230706	090400	68370145	2475	2475	2490	2475	3752
707	20230706	090300	59051670	2475	2490	2490	2475	4417
708	20230706	090200	48094635	2490	2500	2500	2485	4067
709	20230706	090100	37963155	2500	2510	2510	2500	5801
710	20230706	090000	23436410	2535	2535	2535	2490	9216