KissMeData/356680/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205300	2624265865	4980	4980	4980	4980	8583
3	20230706	205200	2624265865	4980	4980	4980	4980	0
4	20230706	205100	2624265865	4980	4980	4980	4980	0
5	20230706	205000	2624265865	4980	4980	4980	4980	0
6	20230706	204900	2624265865	4980	4980	4980	4980	0
7	20230706	204800	2624265865	4980	4980	4980	4980	0
8	20230706	204700	2624265865	4980	4980	4980	4980	0
9	20230706	204600	2624265865	4980	4980	4980	4980	0
10	20230706	204500	2624265865	4980	4980	4980	4980	0
11	20230706	204400	2624265865	4980	4980	4980	4980	0
12	20230706	204300	2624265865	4980	4980	4980	4980	0
13	20230706	204200	2624265865	4980	4980	4980	4980	0
14	20230706	204100	2624265865	4980	4980	4980	4980	0
15	20230706	204000	2624265865	4980	4980	4980	4980	0
16	20230706	203900	2624265865	4980	4980	4980	4980	0
17	20230706	203800	2624265865	4980	4980	4980	4980	0
18	20230706	203700	2624265865	4980	4980	4980	4980	0
19	20230706	203600	2624265865	4980	4980	4980	4980	0
20	20230706	203500	2624265865	4980	4980	4980	4980	0
21	20230706	203400	2624265865	4980	4980	4980	4980	0
22	20230706	203300	2624265865	4980	4980	4980	4980	0
23	20230706	203200	2624265865	4980	4980	4980	4980	0
24	20230706	203100	2624265865	4980	4980	4980	4980	0
25	20230706	203000	2624265865	4980	4980	4980	4980	0
26	20230706	202900	2624265865	4980	4980	4980	4980	0
27	20230706	202800	2624265865	4980	4980	4980	4980	0
28	20230706	202700	2624265865	4980	4980	4980	4980	0
29	20230706	202600	2624265865	4980	4980	4980	4980	0
30	20230706	202500	2624265865	4980	4980	4980	4980	0
31	20230706	202400	2624265865	4980	4980	4980	4980	0
32	20230706	202300	2624265865	4980	4980	4980	4980	8583
33	20230706	202200	2624265865	4980	4980	4980	4980	0
34	20230706	202100	2624265865	4980	4980	4980	4980	0
35	20230706	202000	2624265865	4980	4980	4980	4980	0
36	20230706	201900	2624265865	4980	4980	4980	4980	0
37	20230706	201800	2624265865	4980	4980	4980	4980	0
38	20230706	201700	2624265865	4980	4980	4980	4980	0
39	20230706	201600	2624265865	4980	4980	4980	4980	0
40	20230706	201500	2624265865	4980	4980	4980	4980	0
41	20230706	201400	2624265865	4980	4980	4980	4980	0
42	20230706	201300	2624265865	4980	4980	4980	4980	0
43	20230706	201200	2624265865	4980	4980	4980	4980	0
44	20230706	201100	2624265865	4980	4980	4980	4980	0
45	20230706	201000	2624265865	4980	4980	4980	4980	0
46	20230706	200900	2624265865	4980	4980	4980	4980	0
47	20230706	200800	2624265865	4980	4980	4980	4980	0
48	20230706	200700	2624265865	4980	4980	4980	4980	0
49	20230706	200600	2624265865	4980	4980	4980	4980	0
50	20230706	200500	2624265865	4980	4980	4980	4980	0
51	20230706	200400	2624265865	4980	4980	4980	4980	0
52	20230706	200300	2624265865	4980	4980	4980	4980	0
53	20230706	200200	2624265865	4980	4980	4980	4980	0
54	20230706	200100	2624265865	4980	4980	4980	4980	0
55	20230706	200000	2624265865	4980	4980	4980	4980	0
56	20230706	195900	2624265865	4980	4980	4980	4980	0
57	20230706	195800	2624265865	4980	4980	4980	4980	0
58	20230706	195700	2624265865	4980	4980	4980	4980	0
59	20230706	195600	2624265865	4980	4980	4980	4980	0
60	20230706	195500	2624265865	4980	4980	4980	4980	0
61	20230706	195400	2624265865	4980	4980	4980	4980	0
62	20230706	195300	2624265865	4980	4980	4980	4980	8583
63	20230706	195200	2624265865	4980	4980	4980	4980	0
64	20230706	195100	2624265865	4980	4980	4980	4980	0
65	20230706	195000	2624265865	4980	4980	4980	4980	0
66	20230706	194900	2624265865	4980	4980	4980	4980	0
67	20230706	194800	2624265865	4980	4980	4980	4980	0
68	20230706	194700	2624265865	4980	4980	4980	4980	0
69	20230706	194600	2624265865	4980	4980	4980	4980	0
70	20230706	194500	2624265865	4980	4980	4980	4980	0
71	20230706	194400	2624265865	4980	4980	4980	4980	0
72	20230706	194300	2624265865	4980	4980	4980	4980	0
73	20230706	194200	2624265865	4980	4980	4980	4980	0
74	20230706	194100	2624265865	4980	4980	4980	4980	0
75	20230706	194000	2624265865	4980	4980	4980	4980	0
76	20230706	193900	2624265865	4980	4980	4980	4980	0
77	20230706	193800	2624265865	4980	4980	4980	4980	0
78	20230706	193700	2624265865	4980	4980	4980	4980	0
79	20230706	193600	2624265865	4980	4980	4980	4980	0
80	20230706	193500	2624265865	4980	4980	4980	4980	0
81	20230706	193400	2624265865	4980	4980	4980	4980	0
82	20230706	193300	2624265865	4980	4980	4980	4980	0
83	20230706	193200	2624265865	4980	4980	4980	4980	0
84	20230706	193100	2624265865	4980	4980	4980	4980	0
85	20230706	193000	2624265865	4980	4980	4980	4980	0
86	20230706	192900	2624265865	4980	4980	4980	4980	0
87	20230706	192800	2624265865	4980	4980	4980	4980	0
88	20230706	192700	2624265865	4980	4980	4980	4980	0
89	20230706	192600	2624265865	4980	4980	4980	4980	0
90	20230706	192500	2624265865	4980	4980	4980	4980	0
91	20230706	192400	2624265865	4980	4980	4980	4980	0
92	20230706	192300	2624265865	4980	4980	4980	4980	8583
93	20230706	192200	2624265865	4980	4980	4980	4980	0
94	20230706	192100	2624265865	4980	4980	4980	4980	0
95	20230706	192000	2624265865	4980	4980	4980	4980	0
96	20230706	191900	2624265865	4980	4980	4980	4980	0
97	20230706	191800	2624265865	4980	4980	4980	4980	0
98	20230706	191700	2624265865	4980	4980	4980	4980	0
99	20230706	191600	2624265865	4980	4980	4980	4980	0
100	20230706	191500	2624265865	4980	4980	4980	4980	0
101	20230706	191400	2624265865	4980	4980	4980	4980	0
102	20230706	191300	2624265865	4980	4980	4980	4980	0
103	20230706	191200	2624265865	4980	4980	4980	4980	0
104	20230706	191100	2624265865	4980	4980	4980	4980	0
105	20230706	191000	2624265865	4980	4980	4980	4980	0
106	20230706	190900	2624265865	4980	4980	4980	4980	0
107	20230706	190800	2624265865	4980	4980	4980	4980	0
108	20230706	190700	2624265865	4980	4980	4980	4980	0
109	20230706	190600	2624265865	4980	4980	4980	4980	0
110	20230706	190500	2624265865	4980	4980	4980	4980	0
111	20230706	190400	2624265865	4980	4980	4980	4980	0
112	20230706	190300	2624265865	4980	4980	4980	4980	0
113	20230706	190200	2624265865	4980	4980	4980	4980	0
114	20230706	190100	2624265865	4980	4980	4980	4980	0
115	20230706	190000	2624265865	4980	4980	4980	4980	0
116	20230706	185900	2624265865	4980	4980	4980	4980	0
117	20230706	185800	2624265865	4980	4980	4980	4980	0
118	20230706	185700	2624265865	4980	4980	4980	4980	0
119	20230706	185600	2624265865	4980	4980	4980	4980	0
120	20230706	185500	2624265865	4980	4980	4980	4980	0
121	20230706	185400	2624265865	4980	4980	4980	4980	0
122	20230706	185300	2624265865	4980	4980	4980	4980	8583
123	20230706	185200	2624265865	4980	4980	4980	4980	0
124	20230706	185100	2624265865	4980	4980	4980	4980	0
125	20230706	185000	2624265865	4980	4980	4980	4980	0
126	20230706	184900	2624265865	4980	4980	4980	4980	0
127	20230706	184800	2624265865	4980	4980	4980	4980	0
128	20230706	184700	2624265865	4980	4980	4980	4980	0
129	20230706	184600	2624265865	4980	4980	4980	4980	0
130	20230706	184500	2624265865	4980	4980	4980	4980	0
131	20230706	184400	2624265865	4980	4980	4980	4980	0
132	20230706	184300	2624265865	4980	4980	4980	4980	0
133	20230706	184200	2624265865	4980	4980	4980	4980	0
134	20230706	184100	2624265865	4980	4980	4980	4980	0
135	20230706	184000	2624265865	4980	4980	4980	4980	0
136	20230706	183900	2624265865	4980	4980	4980	4980	0
137	20230706	183800	2624265865	4980	4980	4980	4980	0
138	20230706	183700	2624265865	4980	4980	4980	4980	0
139	20230706	183600	2624265865	4980	4980	4980	4980	0
140	20230706	183500	2624265865	4980	4980	4980	4980	0
141	20230706	183400	2624265865	4980	4980	4980	4980	0
142	20230706	183300	2624265865	4980	4980	4980	4980	0
143	20230706	183200	2624265865	4980	4980	4980	4980	0
144	20230706	183100	2624265865	4980	4980	4980	4980	0
145	20230706	183000	2624265865	4980	4980	4980	4980	0
146	20230706	182900	2624265865	4980	4980	4980	4980	0
147	20230706	182800	2624265865	4980	4980	4980	4980	0
148	20230706	182700	2624265865	4980	4980	4980	4980	0
149	20230706	182600	2624265865	4980	4980	4980	4980	0
150	20230706	182500	2624265865	4980	4980	4980	4980	0
151	20230706	182400	2624265865	4980	4980	4980	4980	0
152	20230706	182300	2624265865	4980	4980	4980	4980	8583
153	20230706	182200	2624265865	4980	4980	4980	4980	0
154	20230706	182100	2624265865	4980	4980	4980	4980	0
155	20230706	182000	2624265865	4980	4980	4980	4980	0
156	20230706	181900	2624265865	4980	4980	4980	4980	0
157	20230706	181800	2624265865	4980	4980	4980	4980	0
158	20230706	181700	2624265865	4980	4980	4980	4980	0
159	20230706	181600	2624265865	4980	4980	4980	4980	0
160	20230706	181500	2624265865	4980	4980	4980	4980	0
161	20230706	181400	2624265865	4980	4980	4980	4980	0
162	20230706	181300	2624265865	4980	4980	4980	4980	0
163	20230706	181200	2624265865	4980	4980	4980	4980	0
164	20230706	181100	2624265865	4980	4980	4980	4980	0
165	20230706	181000	2624265865	4980	4980	4980	4980	0
166	20230706	180900	2624265865	4980	4980	4980	4980	0
167	20230706	180800	2624265865	4980	4980	4980	4980	0
168	20230706	180700	2624265865	4980	4980	4980	4980	0
169	20230706	180600	2624265865	4980	4980	4980	4980	0
170	20230706	180500	2624265865	4980	4980	4980	4980	0
171	20230706	180400	2624265865	4980	4980	4980	4980	0
172	20230706	180300	2624265865	4980	4980	4980	4980	0
173	20230706	180200	2624265865	4980	4980	4980	4980	0
174	20230706	180100	2624265865	4980	4980	4980	4980	0
175	20230706	180000	2624265865	4980	4980	4980	4980	0
176	20230706	175900	2624265865	4980	4980	4980	4980	0
177	20230706	175800	2624265865	4980	4980	4980	4980	0
178	20230706	175700	2624265865	4980	4980	4980	4980	0
179	20230706	175600	2624265865	4980	4980	4980	4980	0
180	20230706	175500	2624265865	4980	4980	4980	4980	0
181	20230706	175400	2624265865	4980	4980	4980	4980	0
182	20230706	175300	2624265865	4980	4980	4980	4980	8583
183	20230706	175200	2624265865	4980	4980	4980	4980	0
184	20230706	175100	2624265865	4980	4980	4980	4980	0
185	20230706	175000	2624265865	4980	4980	4980	4980	0
186	20230706	174900	2624265865	4980	4980	4980	4980	0
187	20230706	174800	2624265865	4980	4980	4980	4980	0
188	20230706	174700	2624265865	4980	4980	4980	4980	0
189	20230706	174600	2624265865	4980	4980	4980	4980	0
190	20230706	174500	2624265865	4980	4980	4980	4980	0
191	20230706	174400	2624265865	4980	4980	4980	4980	0
192	20230706	174300	2624265865	4980	4980	4980	4980	0
193	20230706	174200	2624265865	4980	4980	4980	4980	0
194	20230706	174100	2624265865	4980	4980	4980	4980	0
195	20230706	174000	2624265865	4980	4980	4980	4980	0
196	20230706	173900	2624265865	4980	4980	4980	4980	0
197	20230706	173800	2624265865	4980	4980	4980	4980	0
198	20230706	173700	2624265865	4980	4980	4980	4980	0
199	20230706	173600	2624265865	4980	4980	4980	4980	0
200	20230706	173500	2624265865	4980	4980	4980	4980	0
201	20230706	173400	2624265865	4980	4980	4980	4980	0
202	20230706	173300	2624265865	4980	4980	4980	4980	0
203	20230706	173200	2624265865	4980	4980	4980	4980	0
204	20230706	173100	2624265865	4980	4980	4980	4980	0
205	20230706	173000	2624265865	4980	4980	4980	4980	0
206	20230706	172900	2624265865	4980	4980	4980	4980	0
207	20230706	172800	2624265865	4980	4980	4980	4980	0
208	20230706	172700	2624265865	4980	4980	4980	4980	0
209	20230706	172600	2624265865	4980	4980	4980	4980	0
210	20230706	172500	2624265865	4980	4980	4980	4980	0
211	20230706	172400	2624265865	4980	4980	4980	4980	0
212	20230706	172300	2624265865	4980	4980	4980	4980	8583
213	20230706	172200	2624265865	4980	4980	4980	4980	0
214	20230706	172100	2624265865	4980	4980	4980	4980	0
215	20230706	172000	2624265865	4980	4980	4980	4980	0
216	20230706	171900	2624265865	4980	4980	4980	4980	0
217	20230706	171800	2624265865	4980	4980	4980	4980	0
218	20230706	171700	2624265865	4980	4980	4980	4980	0
219	20230706	171600	2624265865	4980	4980	4980	4980	0
220	20230706	171500	2624265865	4980	4980	4980	4980	0
221	20230706	171400	2624265865	4980	4980	4980	4980	0
222	20230706	171300	2624265865	4980	4980	4980	4980	0
223	20230706	171200	2624265865	4980	4980	4980	4980	0
224	20230706	171100	2624265865	4980	4980	4980	4980	0
225	20230706	171000	2624265865	4980	4980	4980	4980	0
226	20230706	170900	2624265865	4980	4980	4980	4980	0
227	20230706	170800	2624265865	4980	4980	4980	4980	0
228	20230706	170700	2624265865	4980	4980	4980	4980	0
229	20230706	170600	2624265865	4980	4980	4980	4980	0
230	20230706	170500	2624265865	4980	4980	4980	4980	0
231	20230706	170400	2624265865	4980	4980	4980	4980	0
232	20230706	170300	2624265865	4980	4980	4980	4980	0
233	20230706	170200	2624265865	4980	4980	4980	4980	0
234	20230706	170100	2624265865	4980	4980	4980	4980	0
235	20230706	170000	2624265865	4980	4980	4980	4980	0
236	20230706	165900	2624265865	4980	4980	4980	4980	0
237	20230706	165800	2624265865	4980	4980	4980	4980	0
238	20230706	165700	2624265865	4980	4980	4980	4980	0
239	20230706	165600	2624265865	4980	4980	4980	4980	0
240	20230706	165500	2624265865	4980	4980	4980	4980	0
241	20230706	165400	2624265865	4980	4980	4980	4980	0
242	20230706	165300	2624265865	4980	4980	4980	4980	8583
243	20230706	165200	2624265865	4980	4980	4980	4980	0
244	20230706	165100	2624265865	4980	4980	4980	4980	0
245	20230706	165000	2624265865	4980	4980	4980	4980	0
246	20230706	164900	2624265865	4980	4980	4980	4980	0
247	20230706	164800	2624265865	4980	4980	4980	4980	0
248	20230706	164700	2624265865	4980	4980	4980	4980	0
249	20230706	164600	2624265865	4980	4980	4980	4980	0
250	20230706	164500	2624265865	4980	4980	4980	4980	0
251	20230706	164400	2624265865	4980	4980	4980	4980	0
252	20230706	164300	2624265865	4980	4980	4980	4980	0
253	20230706	164200	2624265865	4980	4980	4980	4980	0
254	20230706	164100	2624265865	4980	4980	4980	4980	0
255	20230706	164000	2624265865	4980	4980	4980	4980	0
256	20230706	163900	2624265865	4980	4980	4980	4980	0
257	20230706	163800	2624265865	4980	4980	4980	4980	0
258	20230706	163700	2624265865	4980	4980	4980	4980	0
259	20230706	163600	2624265865	4980	4980	4980	4980	0
260	20230706	163500	2624265865	4980	4980	4980	4980	0
261	20230706	163400	2624265865	4980	4980	4980	4980	0
262	20230706	163300	2624265865	4980	4980	4980	4980	0
263	20230706	163200	2624265865	4980	4980	4980	4980	0
264	20230706	163100	2624265865	4980	4980	4980	4980	0
265	20230706	163000	2624265865	4980	4980	4980	4980	0
266	20230706	162900	2624265865	4980	4980	4980	4980	0
267	20230706	162800	2624265865	4980	4980	4980	4980	0
268	20230706	162700	2624265865	4980	4980	4980	4980	0
269	20230706	162600	2624265865	4980	4980	4980	4980	0
270	20230706	162500	2624265865	4980	4980	4980	4980	0
271	20230706	162400	2624265865	4980	4980	4980	4980	0
272	20230706	162300	2624265865	4980	4980	4980	4980	8583
273	20230706	162200	2624265865	4980	4980	4980	4980	0
274	20230706	162100	2624265865	4980	4980	4980	4980	0
275	20230706	162000	2624265865	4980	4980	4980	4980	0
276	20230706	161900	2624265865	4980	4980	4980	4980	0
277	20230706	161800	2624265865	4980	4980	4980	4980	0
278	20230706	161700	2624265865	4980	4980	4980	4980	0
279	20230706	161600	2624265865	4980	4980	4980	4980	0
280	20230706	161500	2624265865	4980	4980	4980	4980	0
281	20230706	161400	2624265865	4980	4980	4980	4980	0
282	20230706	161300	2624265865	4980	4980	4980	4980	0
283	20230706	161200	2624265865	4980	4980	4980	4980	0
284	20230706	161100	2624265865	4980	4980	4980	4980	0
285	20230706	161000	2624265865	4980	4980	4980	4980	0
286	20230706	160900	2624265865	4980	4980	4980	4980	0
287	20230706	160800	2624265865	4980	4980	4980	4980	0
288	20230706	160700	2624265865	4980	4980	4980	4980	0
289	20230706	160600	2624265865	4980	4980	4980	4980	0
290	20230706	160500	2624265865	4980	4980	4980	4980	0
291	20230706	160400	2624265865	4980	4980	4980	4980	0
292	20230706	160300	2624265865	4980	4980	4980	4980	0
293	20230706	160200	2624265865	4980	4980	4980	4980	0
294	20230706	160100	2624265865	4980	4980	4980	4980	0
295	20230706	160000	2624265865	4980	4980	4980	4980	0
296	20230706	155900	2624265865	4980	4980	4980	4980	0
297	20230706	155800	2624265865	4980	4980	4980	4980	0
298	20230706	155700	2624265865	4980	4980	4980	4980	0
299	20230706	155600	2624265865	4980	4980	4980	4980	0
300	20230706	155500	2624265865	4980	4980	4980	4980	0
301	20230706	155400	2624265865	4980	4980	4980	4980	0
302	20230706	155300	2624265865	4980	4980	4980	4980	8583
303	20230706	155200	2624265865	4980	4980	4980	4980	0
304	20230706	155100	2624265865	4980	4980	4980	4980	0
305	20230706	155000	2624265865	4980	4980	4980	4980	0
306	20230706	154900	2624265865	4980	4980	4980	4980	0
307	20230706	154800	2624265865	4980	4980	4980	4980	0
308	20230706	154700	2624265865	4980	4980	4980	4980	0
309	20230706	154600	2624265865	4980	4980	4980	4980	0
310	20230706	154500	2624265865	4980	4980	4980	4980	0
311	20230706	154400	2624265865	4980	4980	4980	4980	0
312	20230706	154300	2624265865	4980	4980	4980	4980	0
313	20230706	154200	2624265865	4980	4980	4980	4980	0
314	20230706	154100	2624265865	4980	4980	4980	4980	0
315	20230706	154000	2624265865	4980	4980	4980	4980	0
316	20230706	153900	2624265865	4980	4980	4980	4980	0
317	20230706	153800	2624265865	4980	4980	4980	4980	0
318	20230706	153700	2624265865	4980	4980	4980	4980	0
319	20230706	153600	2624265865	4980	4980	4980	4980	0
320	20230706	153500	2624265865	4980	4980	4980	4980	0
321	20230706	153400	2624265865	4980	4980	4980	4980	0
322	20230706	153300	2624265865	4980	4980	4980	4980	0
323	20230706	153200	2624265865	4980	4980	4980	4980	0
324	20230706	153100	2624265865	4980	4980	4980	4980	0
325	20230706	153000	2624265865	4980	4980	4980	4980	8583
326	20230706	152900	2581522525	4960	4960	4960	4960	0
327	20230706	152800	2581522525	4960	4960	4960	4960	0
328	20230706	152700	2581522525	4960	4960	4960	4960	0
329	20230706	152600	2581522525	4960	4960	4960	4960	0
330	20230706	152500	2581522525	4960	4960	4960	4960	0
331	20230706	152400	2581522525	4960	4960	4960	4960	0
332	20230706	152300	2581522525	4960	4960	4960	4960	0
333	20230706	152200	2581522525	4960	4960	4960	4960	0
334	20230706	152100	2581522525	4960	4960	4960	4960	0
335	20230706	152000	2581522525	4960	4960	4960	4960	0
336	20230706	151900	2581522525	4960	4970	4975	4960	746
337	20230706	151800	2577821945	4975	4965	4975	4950	1890
338	20230706	151700	2568440000	4970	4975	4975	4950	5008
339	20230706	151600	2543637800	4965	4975	4975	4955	2030
340	20230706	151500	2533562145	4970	4975	4975	4970	520
341	20230706	151400	2530977650	4975	4970	4975	4970	422
342	20230706	151300	2528880260	4975	4975	4975	4965	100
343	20230706	151200	2528383690	4965	4975	4980	4965	734
344	20230706	151100	2524735815	4980	4975	4980	4975	606
345	20230706	151000	2521719585	4980	4980	4980	4975	1629
346	20230706	150900	2513610075	4980	4980	4980	4980	2
347	20230706	150800	2513600115	4980	4970	4980	4970	766
348	20230706	150700	2509789970	4975	4980	4980	4955	5783
349	20230706	150600	2481102625	4980	4980	4980	4970	7168
350	20230706	150500	2445424995	4975	4970	4975	4960	7296
351	20230706	150400	2409163645	4975	4980	4980	4975	113
352	20230706	150300	2408601310	4985	4985	4985	4970	739
353	20230706	150200	2404926785	4990	4985	4990	4970	2027
354	20230706	150100	2394828420	4970	4990	4990	4970	328
355	20230706	150000	2393196185	4990	4990	4990	4970	568
356	20230706	145900	2390366295	4990	4985	4990	4985	582
357	20230706	145800	2387463680	4985	4990	4990	4970	7623
358	20230706	145700	2349546200	4990	4985	4990	4985	108
359	20230706	145600	2349007530	4995	4995	4995	4995	2
360	20230706	145500	2348997540	4990	4990	4995	4990	93
361	20230706	145400	2348533460	4990	4990	4990	4990	43
362	20230706	145300	2348318890	4995	4980	4995	4980	923
363	20230706	145200	2343722320	4995	4990	4995	4990	4128
364	20230706	145100	2323123085	4990	4980	4990	4980	457
365	20230706	145000	2320847135	4990	4995	4995	4980	335
366	20230706	144900	2319178270	4985	4985	4985	4985	1500
367	20230706	144800	2311700770	4995	5000	5000	4990	1717
368	20230706	144700	2303132905	5000	5000	5000	4990	66
369	20230706	144600	2302803505	4990	4995	4995	4990	182
370	20230706	144500	2301895070	5000	5000	5000	4990	22
371	20230706	144400	2301785260	5000	5000	5000	4990	133
372	20230706	144300	2301121540	5000	4990	5000	4990	504
373	20230706	144200	2298606540	5000	4990	5000	4990	527
374	20230706	144100	2295976760	5000	4990	5000	4990	1237
375	20230706	144000	2289802840	5000	5000	5000	5000	452
376	20230706	143900	2287542840	5000	5000	5000	5000	2
377	20230706	143800	2287532840	4995	4995	4995	4990	186
378	20230706	143700	2286604265	4995	4995	4995	4985	374
379	20230706	143600	2284739145	4995	5000	5000	4995	72
380	20230706	143500	2284379495	4985	5000	5000	4985	291
381	20230706	143400	2282928765	4985	5000	5000	4985	647
382	20230706	143300	2279699040	5020	5020	5020	4995	320
383	20230706	143200	2278097915	5020	5020	5020	5010	17
384	20230706	143100	2278012695	5030	5020	5030	4995	6
385	20230706	143000	2277982605	5030	5030	5030	5030	2
386	20230706	142900	2277972545	5020	5000	5020	5000	2003
387	20230706	142800	2267957515	4995	4995	4995	4990	791
388	20230706	142700	2264007290	5000	4995	5000	4995	2927
389	20230706	142600	2249372300	4990	5000	5000	4990	319
390	20230706	142500	2247777980	4995	4990	4995	4990	630
391	20230706	142400	2244633855	4990	4995	4995	4990	325
392	20230706	142300	2243011730	4995	5000	5040	4995	2676
393	20230706	142200	2229641590	5000	5010	5010	5000	30
394	20230706	142100	2229491580	5040	5020	5040	5000	3460
395	20230706	142000	2212162140	5040	5010	5040	5010	492
396	20230706	141900	2209691550	5040	5040	5050	5010	999
397	20230706	141800	2204669250	5010	5010	5060	5010	1622
398	20230706	141700	2196493190	5050	5060	5060	5000	1995
399	20230706	141600	2186461080	5020	5030	5080	5020	1636
400	20230706	141500	2178200070	5040	5030	5040	5020	531
401	20230706	141400	2175528460	5020	5010	5020	5010	1995
402	20230706	141300	2165518560	5000	5000	5000	5000	327
403	20230706	141200	2163883560	4995	5000	5000	4995	355
404	20230706	141100	2162109585	5000	5000	5000	5000	2
405	20230706	141000	2162099585	5000	5000	5000	5000	0
406	20230706	140900	2162099585	5000	5000	5000	5000	203
407	20230706	140800	2161084585	5000	5020	5020	5000	4
408	20230706	140700	2161064565	5000	5010	5010	4995	965
409	20230706	140600	2156240540	5010	5010	5010	5010	36
410	20230706	140500	2156060180	5010	5010	5010	5010	34
411	20230706	140400	2155889840	5010	5010	5010	5010	18
412	20230706	140300	2155799660	5010	5000	5010	5000	422
413	20230706	140200	2153688390	5010	5010	5010	5010	180
414	20230706	140100	2152786590	5010	5010	5010	5010	36
415	20230706	140000	2152606230	5010	5010	5010	5010	215
416	20230706	135900	2151529080	5000	5010	5010	5000	389
417	20230706	135800	2149583360	5010	5010	5010	5010	301
418	20230706	135700	2148075350	5020	5020	5020	5020	4
419	20230706	135600	2148055270	5020	5020	5020	5020	1
420	20230706	135500	2148050250	4995	5000	5020	4995	6321
421	20230706	135400	2116466830	5020	5020	5020	5020	0
422	20230706	135300	2116466830	5020	5020	5020	5010	418
423	20230706	135200	2114371640	5020	5020	5020	5020	140
424	20230706	135100	2113668840	5010	5010	5010	5010	1501
425	20230706	135000	2106148830	5000	5000	5000	5000	844
426	20230706	134900	2101928830	4995	4980	4995	4975	2744
427	20230706	134800	2088259395	4980	4980	4980	4975	944
428	20230706	134700	2083558325	4995	5000	5000	4980	3222
429	20230706	134600	2067475255	5000	5000	5000	5000	131
430	20230706	134500	2066820255	5000	5000	5000	5000	100
431	20230706	134400	2066320255	5000	4995	5000	4990	188
432	20230706	134300	2065380430	4990	4995	4995	4990	1497
433	20230706	134200	2057903280	4995	5000	5000	4995	1668
434	20230706	134100	2049565795	4995	4995	4995	4995	640
435	20230706	134000	2046368995	4995	5000	5000	4995	483
436	20230706	133900	2043954070	5000	5000	5000	5000	22
437	20230706	133800	2043844070	5000	5000	5010	4995	562
438	20230706	133700	2041035560	4995	5020	5020	4995	7
439	20230706	133600	2041000570	4995	4995	4995	4995	10
440	20230706	133500	2040950620	4995	5000	5010	4995	928
441	20230706	133400	2036309980	5020	5020	5020	5020	20
442	20230706	133300	2036209580	4995	5000	5000	4995	240
443	20230706	133200	2035009760	5020	5020	5020	5010	253
444	20230706	133100	2033741700	5000	5000	5020	4990	553
445	20230706	133000	2030981315	5020	5000	5020	5000	81
446	20230706	132900	2030576295	5010	5000	5020	4995	1922
447	20230706	132800	2020966220	5000	5020	5020	5000	701
448	20230706	132700	2017460440	5030	5030	5030	5030	100
449	20230706	132600	2016957440	5030	5030	5030	5030	120
450	20230706	132500	2016353840	5040	5040	5040	5040	0
451	20230706	132400	2016353840	5040	5040	5040	5040	0
452	20230706	132300	2016353840	5040	5040	5040	5040	197
453	20230706	132200	2015360960	5050	5010	5050	5010	1412
454	20230706	132100	2008286800	5010	5010	5010	5010	69
455	20230706	132000	2007941110	5050	5050	5050	5050	0
456	20230706	131900	2007941110	5050	5050	5050	5050	16
457	20230706	131800	2007860310	5000	5020	5020	5000	1017
458	20230706	131700	2002773620	5020	5030	5030	5010	449
459	20230706	131600	2000519190	5030	5030	5030	5030	20
460	20230706	131500	2000418590	5060	5050	5060	5050	302
461	20230706	131400	1998893470	5050	5040	5050	5040	800
462	20230706	131300	1994858480	5010	5020	5020	5010	702
463	20230706	131200	1991340980	5010	5010	5010	5010	102
464	20230706	131100	1990829960	5020	5010	5020	5010	11
465	20230706	131000	1990774840	5010	5050	5050	5010	51
466	20230706	130900	1990519290	5000	5010	5010	5000	3762
467	20230706	130800	1971688400	5010	5020	5020	5010	1275
468	20230706	130700	1965294250	5060	5020	5060	5020	51
469	20230706	130600	1965038190	5020	5030	5060	5020	1667
470	20230706	130500	1956668080	5030	5040	5040	5030	769
471	20230706	130400	1952798030	5030	5030	5030	5030	41
472	20230706	130300	1952591800	5060	5060	5060	5060	0
473	20230706	130200	1952591800	5060	5060	5060	5060	0
474	20230706	130100	1952591800	5060	5060	5060	5060	0
475	20230706	130000	1952591800	5060	5060	5060	5060	4
476	20230706	125900	1952571560	5030	5050	5050	5030	1301
477	20230706	125800	1946019160	5070	5070	5070	5070	0
478	20230706	125700	1946019160	5070	5070	5070	5070	1
479	20230706	125600	1946014090	5050	5070	5070	5050	2
480	20230706	125500	1946003970	5050	5060	5060	5050	854
481	20230706	125400	1941688110	5070	5070	5070	5070	106
482	20230706	125300	1941150690	5090	5090	5090	5090	0
483	20230706	125200	1941150690	5090	5070	5090	5070	27
484	20230706	125100	1941013780	5090	5090	5090	5090	1
485	20230706	125000	1941008690	5090	5090	5090	5060	55
486	20230706	124900	1940728830	5090	5080	5090	5080	23
487	20230706	124800	1940611800	5090	5080	5090	5080	402
488	20230706	124700	1938569630	5070	5060	5070	5060	1141
489	20230706	124600	1932788160	5060	5060	5060	5060	210
490	20230706	124500	1931725560	5060	5060	5060	5060	0
491	20230706	124400	1931725560	5060	5060	5060	5060	2
492	20230706	124300	1931715440	5060	5060	5060	5060	0
493	20230706	124200	1931715440	5060	5060	5060	5060	87
494	20230706	124100	1931275220	5060	5060	5060	5060	100
495	20230706	124000	1930769220	5090	5080	5090	5060	1256
496	20230706	123900	1924412910	5090	5090	5090	5090	100
497	20230706	123800	1923903910	5090	5090	5090	5090	4
498	20230706	123700	1923883550	5090	5070	5090	5070	33
499	20230706	123600	1923716180	5070	5070	5070	5070	0
500	20230706	123500	1923716180	5070	5070	5070	5070	0
501	20230706	123400	1923716180	5070	5070	5070	5070	209
502	20230706	123300	1922656550	5070	5070	5070	5070	2929
503	20230706	123200	1907806520	5070	5070	5070	5070	1352
504	20230706	123100	1900951880	5070	5080	5080	5070	485
505	20230706	123000	1898488090	5080	5080	5080	5080	0
506	20230706	122900	1898488090	5080	5080	5080	5080	100
507	20230706	122800	1897980090	5090	5080	5090	5080	247
508	20230706	122700	1896723860	5090	5080	5090	5080	300
509	20230706	122600	1895199850	5080	5080	5080	5080	310
510	20230706	122500	1893625050	5080	5080	5080	5080	260
511	20230706	122400	1892304250	5080	5070	5080	5070	201
512	20230706	122300	1891283180	5070	5070	5070	5070	0
513	20230706	122200	1891283180	5070	5070	5070	5070	72
514	20230706	122100	1890918140	5080	5090	5090	5080	1061
515	20230706	122000	1885526130	5090	5100	5100	5090	346
516	20230706	121900	1883764980	5090	5090	5090	5090	1
517	20230706	121800	1883759890	5090	5090	5090	5090	5
518	20230706	121700	1883734440	5090	5110	5110	5090	5
519	20230706	121600	1883708970	5110	5100	5110	5100	1181
520	20230706	121500	1877677990	5110	5110	5110	5110	4
521	20230706	121400	1877657550	5110	5110	5110	5110	0
522	20230706	121300	1877657550	5110	5110	5110	5110	114
523	20230706	121200	1877075010	5110	5100	5110	5100	22
524	20230706	121100	1876962600	5110	5100	5110	5100	84
525	20230706	121000	1876533410	5090	5090	5090	5090	0
526	20230706	120900	1876533410	5090	5090	5090	5090	0
527	20230706	120800	1876533410	5090	5090	5090	5090	0
528	20230706	120700	1876533410	5090	5090	5090	5090	1
529	20230706	120600	1876528320	5090	5100	5100	5090	150
530	20230706	120500	1875763820	5100	5100	5100	5100	191
531	20230706	120400	1874789720	5110	5110	5110	5110	0
532	20230706	120300	1874789720	5110	5110	5110	5110	0
533	20230706	120200	1874789720	5110	5110	5110	5110	1
534	20230706	120100	1874784610	5100	5100	5100	5100	0
535	20230706	120000	1874784610	5100	5100	5100	5100	0
536	20230706	115900	1874784610	5100	5110	5110	5100	12
537	20230706	115800	1874723380	5110	5090	5110	5090	7
538	20230706	115700	1874687650	5090	5090	5090	5090	0
539	20230706	115600	1874687650	5090	5090	5090	5090	156
540	20230706	115500	1873893610	5120	5090	5120	5090	175
541	20230706	115400	1873001090	5080	5080	5080	5080	0
542	20230706	115300	1873001090	5080	5080	5080	5080	1
543	20230706	115200	1872996010	5100	5100	5100	5100	1
544	20230706	115100	1872990910	5080	5080	5080	5080	5
545	20230706	115000	1872965510	5090	5090	5090	5090	0
546	20230706	114900	1872965510	5090	5100	5100	5090	2
547	20230706	114800	1872955320	5100	5100	5100	5100	0
548	20230706	114700	1872955320	5100	5100	5100	5100	0
549	20230706	114600	1872955320	5100	5080	5100	5080	72
550	20230706	114500	1872588840	5100	5100	5100	5100	1
551	20230706	114400	1872583740	5080	5100	5100	5080	4
552	20230706	114300	1872563400	5080	5090	5090	5080	414
553	20230706	114200	1870457740	5100	5100	5100	5100	0
554	20230706	114100	1870457740	5100	5100	5100	5100	0
555	20230706	114000	1870457740	5100	5100	5100	5100	222
556	20230706	113900	1869325540	5090	5090	5090	5090	481
557	20230706	113800	1866877250	5080	5080	5080	5080	0
558	20230706	113700	1866877250	5080	5080	5080	5080	142
559	20230706	113600	1866155890	5080	5080	5080	5080	0
560	20230706	113500	1866155890	5080	5080	5080	5080	0
561	20230706	113400	1866155890	5080	5080	5080	5080	602
562	20230706	113300	1863097730	5080	5090	5090	5080	244
563	20230706	113200	1861857670	5090	5080	5090	5080	31
564	20230706	113100	1861699890	5080	5080	5080	5080	0
565	20230706	113000	1861699890	5080	5080	5080	5080	63
566	20230706	112900	1861379850	5080	5080	5080	5080	0
567	20230706	112800	1861379850	5080	5080	5080	5080	110
568	20230706	112700	1860821050	5080	5090	5090	5080	610
569	20230706	112600	1857721800	5090	5100	5100	5090	371
570	20230706	112500	1855833400	5100	5090	5100	5090	390
571	20230706	112400	1853847400	5100	5100	5100	5100	1
572	20230706	112300	1853842300	5100	5100	5100	5100	3
573	20230706	112200	1853827000	5100	5090	5110	5090	5
574	20230706	112100	1853801520	5120	5120	5120	5120	48
575	20230706	112000	1853555760	5120	5090	5120	5090	11
576	20230706	111900	1853499740	5090	5100	5100	5090	2203
577	20230706	111800	1842286460	5110	5110	5110	5100	2199
578	20230706	111700	1831069400	5120	5120	5120	5120	6
579	20230706	111600	1831038680	5110	5120	5120	5110	2063
580	20230706	111500	1820496450	5120	5120	5120	5120	785
581	20230706	111400	1816477250	5120	5120	5120	5120	110
582	20230706	111300	1815914050	5120	5120	5120	5120	0
583	20230706	111200	1815914050	5120	5120	5120	5120	108
584	20230706	111100	1815361090	5110	5120	5120	5110	1393
585	20230706	111000	1808231830	5120	5120	5120	5120	707
586	20230706	110900	1804611990	5120	5120	5120	5120	0
587	20230706	110800	1804611990	5120	5120	5130	5120	668
588	20230706	110700	1801191820	5100	5140	5140	5100	750
589	20230706	110600	1797345920	5150	5130	5150	5130	3430
590	20230706	110500	1779717710	5130	5130	5130	5130	2625
591	20230706	110400	1766251460	5130	5120	5130	5120	4341
592	20230706	110300	1743986970	5120	5120	5120	5120	1078
593	20230706	110200	1738467610	5120	5120	5120	5120	1168
594	20230706	110100	1732487450	5120	5120	5130	5120	1937
595	20230706	110000	1722570000	5120	5100	5130	5100	4055
596	20230706	105900	1701801720	5100	5110	5110	5100	1166
597	20230706	105800	1695854120	5110	5100	5110	5100	72
598	20230706	105700	1695486900	5090	5090	5100	5090	639
599	20230706	105600	1692229710	5090	5110	5110	5090	110
600	20230706	105500	1691669610	5110	5110	5110	5110	46
601	20230706	105400	1691434550	5110	5090	5110	5090	1365
602	20230706	105300	1684482020	5090	5100	5100	5080	509
603	20230706	105200	1681892130	5110	5110	5110	5110	59
604	20230706	105100	1681590640	5090	5110	5110	5090	875
605	20230706	105000	1677131610	5110	5090	5110	5080	3708
606	20230706	104900	1658247440	5080	5090	5090	5080	1818
607	20230706	104800	1649011970	5090	5100	5100	5090	1323
608	20230706	104700	1642277890	5100	5100	5100	5100	600
609	20230706	104600	1639217890	5100	5090	5100	5090	9870
610	20230706	104500	1588942740	5090	5080	5090	5080	3939
611	20230706	104400	1568928780	5080	5090	5090	5070	2914
612	20230706	104300	1554111020	5090	5070	5090	5070	9576
613	20230706	104200	1505441460	5070	5060	5070	5060	2338
614	20230706	104100	1493609180	5060	5040	5060	5040	2045
615	20230706	104000	1483288960	5040	5040	5040	5040	2300
616	20230706	103900	1471696960	5030	5030	5030	5030	2649
617	20230706	103800	1458372490	5040	5050	5050	5030	785
618	20230706	103700	1454416770	5050	5050	5050	5040	1702
619	20230706	103600	1445833480	5050	5050	5050	5040	3750
620	20230706	103500	1426913060	5050	5030	5050	5030	828
621	20230706	103400	1422743610	5030	5020	5030	5020	375
622	20230706	103300	1420859560	5010	5010	5010	5010	93
623	20230706	103200	1420393630	5010	5020	5020	5010	851
624	20230706	103100	1416123610	5010	5010	5010	5010	991
625	20230706	103000	1411158700	5010	5000	5010	4995	389
626	20230706	102900	1409212140	5000	5000	5000	5000	772
627	20230706	102800	1405352140	5010	5010	5010	5010	275
628	20230706	102700	1403974390	5010	5000	5010	5000	1363
629	20230706	102600	1397158290	5000	4995	5000	4995	2263
630	20230706	102500	1385843525	4995	4990	4995	4990	2581
631	20230706	102400	1372962015	4990	4970	4990	4970	278
632	20230706	102300	1371577575	4970	4970	4970	4970	368
633	20230706	102200	1369748615	4970	4970	4970	4970	20
634	20230706	102100	1369649215	4970	4980	4980	4970	251
635	20230706	102000	1368400735	4980	4985	4990	4980	8416
636	20230706	101900	1326438555	4980	4980	4980	4980	538
637	20230706	101800	1323759315	4980	4980	4980	4970	1030
638	20230706	101700	1318636575	4970	4980	4980	4965	1108
639	20230706	101600	1313131545	4980	4980	4980	4980	98
640	20230706	101500	1312643505	4985	4990	4990	4985	841
641	20230706	101400	1308448095	4990	4990	4990	4990	1354
642	20230706	101300	1301691635	4985	4985	4985	4980	1348
643	20230706	101200	1294976855	4985	4950	4985	4945	6504
644	20230706	101100	1262714575	4950	4955	4955	4950	4863
645	20230706	101000	1238638880	4955	4965	4970	4955	6899
646	20230706	100900	1204423665	4960	4965	4965	4955	3639
647	20230706	100800	1186374535	4965	4955	4965	4955	1970
648	20230706	100700	1176597840	4955	4970	4975	4955	4746
649	20230706	100600	1153055280	4975	4965	4975	4955	11122
650	20230706	100500	1097799360	4965	4970	4975	4965	6735
651	20230706	100400	1064326230	4965	5000	5010	4965	12124
652	20230706	100300	1003877330	5000	5010	5010	5000	1761
653	20230706	100200	995066090	5010	5020	5020	5010	752
654	20230706	100100	991298050	5020	5010	5020	5010	1659
655	20230706	100000	982984060	5010	5010	5020	5010	687
656	20230706	095900	979540480	5020	5020	5020	5020	207
657	20230706	095800	978501340	5010	5030	5030	5010	1596
658	20230706	095700	970488980	5030	5030	5030	5030	46
659	20230706	095600	970257600	5020	5030	5030	5020	137
660	20230706	095500	969568600	5030	5020	5030	5020	213
661	20230706	095400	968498710	5030	5030	5030	5020	256
662	20230706	095300	967211160	5030	5030	5030	5030	430
663	20230706	095200	965048260	5030	5030	5030	5020	2104
664	20230706	095100	954474630	5030	5030	5030	5020	12
665	20230706	095000	954414280	5020	5020	5020	5020	1146
666	20230706	094900	948661360	5020	5010	5020	5010	210
667	20230706	094800	947608760	5010	5010	5010	5010	404
668	20230706	094700	945584720	5020	5020	5020	5010	914
669	20230706	094600	941005400	5020	5010	5020	5010	1309
670	20230706	094500	934436220	5010	5010	5010	5000	1136
671	20230706	094400	928749760	5010	5010	5010	5000	1767
672	20230706	094300	919913460	5000	5010	5030	5000	6867
673	20230706	094200	885558960	5010	5010	5010	5010	3672
674	20230706	094100	867162240	5020	5020	5030	5020	5223
675	20230706	094000	840942680	5020	5030	5030	5020	1457
676	20230706	093900	833627780	5020	5020	5030	5020	266
677	20230706	093800	832292230	5020	5040	5040	5020	299
678	20230706	093700	830791230	5020	5030	5040	5020	2721
679	20230706	093600	817108460	5030	5050	5050	5030	8005
680	20230706	093500	776802510	5050	5050	5070	5050	5370
681	20230706	093400	749683970	5050	5050	5070	5050	3022
682	20230706	093300	734385310	5070	5060	5070	5040	3416
683	20230706	093200	717122480	5050	5020	5060	5020	1615
684	20230706	093100	708982930	5030	5040	5040	5020	3278
685	20230706	093000	692496660	5030	5030	5040	5030	2264
686	20230706	092900	681107300	5040	5040	5050	5020	11846
687	20230706	092800	621482130	5050	5040	5050	5020	3242
688	20230706	092700	605159660	5050	5040	5060	5030	3072
689	20230706	092600	589659290	5050	5020	5050	5020	1465
690	20230706	092500	582297740	5020	5010	5020	5010	771
691	20230706	092400	578434030	5010	5020	5040	5000	7403
692	20230706	092300	541341750	5030	5040	5040	5020	4812
693	20230706	092200	517153040	5040	5050	5060	5030	341
694	20230706	092100	515433370	5060	5050	5070	5020	12650
695	20230706	092000	451725230	5050	5050	5050	5040	2821
696	20230706	091900	437494760	5050	5060	5060	5040	3080
697	20230706	091800	421942290	5060	5060	5060	5060	52
698	20230706	091700	421679170	5060	5060	5070	5060	755
699	20230706	091600	417857880	5060	5070	5080	5060	3055
700	20230706	091500	402388600	5080	5050	5080	5050	3404
701	20230706	091400	385172800	5060	5120	5120	5060	5915
702	20230706	091300	355151770	5120	5110	5130	5080	19747
703	20230706	091200	254291360	5100	5070	5110	5050	2997
704	20230706	091100	239030670	5050	5060	5060	5050	1773
705	20230706	091000	230068410	5050	5050	5060	5050	5765
706	20230706	090900	200954950	5050	5060	5060	5050	4617
707	20230706	090800	177626340	5060	5060	5070	5060	2263
708	20230706	090700	166175500	5060	5050	5060	5040	2768
709	20230706	090600	152206520	5050	5050	5050	5040	1771
710	20230706	090500	143264310	5050	5080	5080	5050	1274
711	20230706	090400	136804270	5090	5090	5090	5080	183
712	20230706	090300	135873350	5090	5060	5090	5060	2976
713	20230706	090200	120763490	5060	5080	5090	5050	4345
714	20230706	090100	98749880	5040	5070	5110	5040	9634
715	20230706	090000	50072180	5070	5090	5130	5060	9841