KissMeData/232140/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202600	1921510095	4320	4320	4320	4320	7471
3	20230706	202500	1921510095	4320	4320	4320	4320	0
4	20230706	202400	1921510095	4320	4320	4320	4320	0
5	20230706	202300	1921510095	4320	4320	4320	4320	0
6	20230706	202200	1921510095	4320	4320	4320	4320	0
7	20230706	202100	1921510095	4320	4320	4320	4320	0
8	20230706	202000	1921510095	4320	4320	4320	4320	0
9	20230706	201900	1921510095	4320	4320	4320	4320	0
10	20230706	201800	1921510095	4320	4320	4320	4320	0
11	20230706	201700	1921510095	4320	4320	4320	4320	0
12	20230706	201600	1921510095	4320	4320	4320	4320	0
13	20230706	201500	1921510095	4320	4320	4320	4320	0
14	20230706	201400	1921510095	4320	4320	4320	4320	0
15	20230706	201300	1921510095	4320	4320	4320	4320	0
16	20230706	201200	1921510095	4320	4320	4320	4320	0
17	20230706	201100	1921510095	4320	4320	4320	4320	0
18	20230706	201000	1921510095	4320	4320	4320	4320	0
19	20230706	200900	1921510095	4320	4320	4320	4320	0
20	20230706	200800	1921510095	4320	4320	4320	4320	0
21	20230706	200700	1921510095	4320	4320	4320	4320	0
22	20230706	200600	1921510095	4320	4320	4320	4320	0
23	20230706	200500	1921510095	4320	4320	4320	4320	0
24	20230706	200400	1921510095	4320	4320	4320	4320	0
25	20230706	200300	1921510095	4320	4320	4320	4320	0
26	20230706	200200	1921510095	4320	4320	4320	4320	0
27	20230706	200100	1921510095	4320	4320	4320	4320	0
28	20230706	200000	1921510095	4320	4320	4320	4320	0
29	20230706	195900	1921510095	4320	4320	4320	4320	0
30	20230706	195800	1921510095	4320	4320	4320	4320	0
31	20230706	195700	1921510095	4320	4320	4320	4320	0
32	20230706	195600	1921510095	4320	4320	4320	4320	7471
33	20230706	195500	1921510095	4320	4320	4320	4320	0
34	20230706	195400	1921510095	4320	4320	4320	4320	0
35	20230706	195300	1921510095	4320	4320	4320	4320	0
36	20230706	195200	1921510095	4320	4320	4320	4320	0
37	20230706	195100	1921510095	4320	4320	4320	4320	0
38	20230706	195000	1921510095	4320	4320	4320	4320	0
39	20230706	194900	1921510095	4320	4320	4320	4320	0
40	20230706	194800	1921510095	4320	4320	4320	4320	0
41	20230706	194700	1921510095	4320	4320	4320	4320	0
42	20230706	194600	1921510095	4320	4320	4320	4320	0
43	20230706	194500	1921510095	4320	4320	4320	4320	0
44	20230706	194400	1921510095	4320	4320	4320	4320	0
45	20230706	194300	1921510095	4320	4320	4320	4320	0
46	20230706	194200	1921510095	4320	4320	4320	4320	0
47	20230706	194100	1921510095	4320	4320	4320	4320	0
48	20230706	194000	1921510095	4320	4320	4320	4320	0
49	20230706	193900	1921510095	4320	4320	4320	4320	0
50	20230706	193800	1921510095	4320	4320	4320	4320	0
51	20230706	193700	1921510095	4320	4320	4320	4320	0
52	20230706	193600	1921510095	4320	4320	4320	4320	0
53	20230706	193500	1921510095	4320	4320	4320	4320	0
54	20230706	193400	1921510095	4320	4320	4320	4320	0
55	20230706	193300	1921510095	4320	4320	4320	4320	0
56	20230706	193200	1921510095	4320	4320	4320	4320	0
57	20230706	193100	1921510095	4320	4320	4320	4320	0
58	20230706	193000	1921510095	4320	4320	4320	4320	0
59	20230706	192900	1921510095	4320	4320	4320	4320	0
60	20230706	192800	1921510095	4320	4320	4320	4320	0
61	20230706	192700	1921510095	4320	4320	4320	4320	0
62	20230706	192600	1921510095	4320	4320	4320	4320	7471
63	20230706	192500	1921510095	4320	4320	4320	4320	0
64	20230706	192400	1921510095	4320	4320	4320	4320	0
65	20230706	192300	1921510095	4320	4320	4320	4320	0
66	20230706	192200	1921510095	4320	4320	4320	4320	0
67	20230706	192100	1921510095	4320	4320	4320	4320	0
68	20230706	192000	1921510095	4320	4320	4320	4320	0
69	20230706	191900	1921510095	4320	4320	4320	4320	0
70	20230706	191800	1921510095	4320	4320	4320	4320	0
71	20230706	191700	1921510095	4320	4320	4320	4320	0
72	20230706	191600	1921510095	4320	4320	4320	4320	0
73	20230706	191500	1921510095	4320	4320	4320	4320	0
74	20230706	191400	1921510095	4320	4320	4320	4320	0
75	20230706	191300	1921510095	4320	4320	4320	4320	0
76	20230706	191200	1921510095	4320	4320	4320	4320	0
77	20230706	191100	1921510095	4320	4320	4320	4320	0
78	20230706	191000	1921510095	4320	4320	4320	4320	0
79	20230706	190900	1921510095	4320	4320	4320	4320	0
80	20230706	190800	1921510095	4320	4320	4320	4320	0
81	20230706	190700	1921510095	4320	4320	4320	4320	0
82	20230706	190600	1921510095	4320	4320	4320	4320	0
83	20230706	190500	1921510095	4320	4320	4320	4320	0
84	20230706	190400	1921510095	4320	4320	4320	4320	0
85	20230706	190300	1921510095	4320	4320	4320	4320	0
86	20230706	190200	1921510095	4320	4320	4320	4320	0
87	20230706	190100	1921510095	4320	4320	4320	4320	0
88	20230706	190000	1921510095	4320	4320	4320	4320	0
89	20230706	185900	1921510095	4320	4320	4320	4320	0
90	20230706	185800	1921510095	4320	4320	4320	4320	0
91	20230706	185700	1921510095	4320	4320	4320	4320	0
92	20230706	185600	1921510095	4320	4320	4320	4320	7471
93	20230706	185500	1921510095	4320	4320	4320	4320	0
94	20230706	185400	1921510095	4320	4320	4320	4320	0
95	20230706	185300	1921510095	4320	4320	4320	4320	0
96	20230706	185200	1921510095	4320	4320	4320	4320	0
97	20230706	185100	1921510095	4320	4320	4320	4320	0
98	20230706	185000	1921510095	4320	4320	4320	4320	0
99	20230706	184900	1921510095	4320	4320	4320	4320	0
100	20230706	184800	1921510095	4320	4320	4320	4320	0
101	20230706	184700	1921510095	4320	4320	4320	4320	0
102	20230706	184600	1921510095	4320	4320	4320	4320	0
103	20230706	184500	1921510095	4320	4320	4320	4320	0
104	20230706	184400	1921510095	4320	4320	4320	4320	0
105	20230706	184300	1921510095	4320	4320	4320	4320	0
106	20230706	184200	1921510095	4320	4320	4320	4320	0
107	20230706	184100	1921510095	4320	4320	4320	4320	0
108	20230706	184000	1921510095	4320	4320	4320	4320	0
109	20230706	183900	1921510095	4320	4320	4320	4320	0
110	20230706	183800	1921510095	4320	4320	4320	4320	0
111	20230706	183700	1921510095	4320	4320	4320	4320	0
112	20230706	183600	1921510095	4320	4320	4320	4320	0
113	20230706	183500	1921510095	4320	4320	4320	4320	0
114	20230706	183400	1921510095	4320	4320	4320	4320	0
115	20230706	183300	1921510095	4320	4320	4320	4320	0
116	20230706	183200	1921510095	4320	4320	4320	4320	0
117	20230706	183100	1921510095	4320	4320	4320	4320	0
118	20230706	183000	1921510095	4320	4320	4320	4320	0
119	20230706	182900	1921510095	4320	4320	4320	4320	0
120	20230706	182800	1921510095	4320	4320	4320	4320	0
121	20230706	182700	1921510095	4320	4320	4320	4320	0
122	20230706	182600	1921510095	4320	4320	4320	4320	7471
123	20230706	182500	1921510095	4320	4320	4320	4320	0
124	20230706	182400	1921510095	4320	4320	4320	4320	0
125	20230706	182300	1921510095	4320	4320	4320	4320	0
126	20230706	182200	1921510095	4320	4320	4320	4320	0
127	20230706	182100	1921510095	4320	4320	4320	4320	0
128	20230706	182000	1921510095	4320	4320	4320	4320	0
129	20230706	181900	1921510095	4320	4320	4320	4320	0
130	20230706	181800	1921510095	4320	4320	4320	4320	0
131	20230706	181700	1921510095	4320	4320	4320	4320	0
132	20230706	181600	1921510095	4320	4320	4320	4320	0
133	20230706	181500	1921510095	4320	4320	4320	4320	0
134	20230706	181400	1921510095	4320	4320	4320	4320	0
135	20230706	181300	1921510095	4320	4320	4320	4320	0
136	20230706	181200	1921510095	4320	4320	4320	4320	0
137	20230706	181100	1921510095	4320	4320	4320	4320	0
138	20230706	181000	1921510095	4320	4320	4320	4320	0
139	20230706	180900	1921510095	4320	4320	4320	4320	0
140	20230706	180800	1921510095	4320	4320	4320	4320	0
141	20230706	180700	1921510095	4320	4320	4320	4320	0
142	20230706	180600	1921510095	4320	4320	4320	4320	0
143	20230706	180500	1921510095	4320	4320	4320	4320	0
144	20230706	180400	1921510095	4320	4320	4320	4320	0
145	20230706	180300	1921510095	4320	4320	4320	4320	0
146	20230706	180200	1921510095	4320	4320	4320	4320	0
147	20230706	180100	1921510095	4320	4320	4320	4320	0
148	20230706	180000	1921510095	4320	4320	4320	4320	0
149	20230706	175900	1921510095	4320	4320	4320	4320	0
150	20230706	175800	1921510095	4320	4320	4320	4320	0
151	20230706	175700	1921510095	4320	4320	4320	4320	0
152	20230706	175600	1921510095	4320	4320	4320	4320	7471
153	20230706	175500	1921510095	4320	4320	4320	4320	0
154	20230706	175400	1921510095	4320	4320	4320	4320	0
155	20230706	175300	1921510095	4320	4320	4320	4320	0
156	20230706	175200	1921510095	4320	4320	4320	4320	0
157	20230706	175100	1921510095	4320	4320	4320	4320	0
158	20230706	175000	1921510095	4320	4320	4320	4320	0
159	20230706	174900	1921510095	4320	4320	4320	4320	0
160	20230706	174800	1921510095	4320	4320	4320	4320	0
161	20230706	174700	1921510095	4320	4320	4320	4320	0
162	20230706	174600	1921510095	4320	4320	4320	4320	0
163	20230706	174500	1921510095	4320	4320	4320	4320	0
164	20230706	174400	1921510095	4320	4320	4320	4320	0
165	20230706	174300	1921510095	4320	4320	4320	4320	0
166	20230706	174200	1921510095	4320	4320	4320	4320	0
167	20230706	174100	1921510095	4320	4320	4320	4320	0
168	20230706	174000	1921510095	4320	4320	4320	4320	0
169	20230706	173900	1921510095	4320	4320	4320	4320	0
170	20230706	173800	1921510095	4320	4320	4320	4320	0
171	20230706	173700	1921510095	4320	4320	4320	4320	0
172	20230706	173600	1921510095	4320	4320	4320	4320	0
173	20230706	173500	1921510095	4320	4320	4320	4320	0
174	20230706	173400	1921510095	4320	4320	4320	4320	0
175	20230706	173300	1921510095	4320	4320	4320	4320	0
176	20230706	173200	1921510095	4320	4320	4320	4320	0
177	20230706	173100	1921510095	4320	4320	4320	4320	0
178	20230706	173000	1921510095	4320	4320	4320	4320	0
179	20230706	172900	1921510095	4320	4320	4320	4320	0
180	20230706	172800	1921510095	4320	4320	4320	4320	0
181	20230706	172700	1921510095	4320	4320	4320	4320	0
182	20230706	172600	1921510095	4320	4320	4320	4320	7471
183	20230706	172500	1921510095	4320	4320	4320	4320	0
184	20230706	172400	1921510095	4320	4320	4320	4320	0
185	20230706	172300	1921510095	4320	4320	4320	4320	0
186	20230706	172200	1921510095	4320	4320	4320	4320	0
187	20230706	172100	1921510095	4320	4320	4320	4320	0
188	20230706	172000	1921510095	4320	4320	4320	4320	0
189	20230706	171900	1921510095	4320	4320	4320	4320	0
190	20230706	171800	1921510095	4320	4320	4320	4320	0
191	20230706	171700	1921510095	4320	4320	4320	4320	0
192	20230706	171600	1921510095	4320	4320	4320	4320	0
193	20230706	171500	1921510095	4320	4320	4320	4320	0
194	20230706	171400	1921510095	4320	4320	4320	4320	0
195	20230706	171300	1921510095	4320	4320	4320	4320	0
196	20230706	171200	1921510095	4320	4320	4320	4320	0
197	20230706	171100	1921510095	4320	4320	4320	4320	0
198	20230706	171000	1921510095	4320	4320	4320	4320	0
199	20230706	170900	1921510095	4320	4320	4320	4320	0
200	20230706	170800	1921510095	4320	4320	4320	4320	0
201	20230706	170700	1921510095	4320	4320	4320	4320	0
202	20230706	170600	1921510095	4320	4320	4320	4320	0
203	20230706	170500	1921510095	4320	4320	4320	4320	0
204	20230706	170400	1921510095	4320	4320	4320	4320	0
205	20230706	170300	1921510095	4320	4320	4320	4320	0
206	20230706	170200	1921510095	4320	4320	4320	4320	0
207	20230706	170100	1921510095	4320	4320	4320	4320	0
208	20230706	170000	1921510095	4320	4320	4320	4320	0
209	20230706	165900	1921510095	4320	4320	4320	4320	0
210	20230706	165800	1921510095	4320	4320	4320	4320	0
211	20230706	165700	1921510095	4320	4320	4320	4320	0
212	20230706	165600	1921510095	4320	4320	4320	4320	7471
213	20230706	165500	1921510095	4320	4320	4320	4320	0
214	20230706	165400	1921510095	4320	4320	4320	4320	0
215	20230706	165300	1921510095	4320	4320	4320	4320	0
216	20230706	165200	1921510095	4320	4320	4320	4320	0
217	20230706	165100	1921510095	4320	4320	4320	4320	0
218	20230706	165000	1921510095	4320	4320	4320	4320	0
219	20230706	164900	1921510095	4320	4320	4320	4320	0
220	20230706	164800	1921510095	4320	4320	4320	4320	0
221	20230706	164700	1921510095	4320	4320	4320	4320	0
222	20230706	164600	1921510095	4320	4320	4320	4320	0
223	20230706	164500	1921510095	4320	4320	4320	4320	0
224	20230706	164400	1921510095	4320	4320	4320	4320	0
225	20230706	164300	1921510095	4320	4320	4320	4320	0
226	20230706	164200	1921510095	4320	4320	4320	4320	0
227	20230706	164100	1921510095	4320	4320	4320	4320	0
228	20230706	164000	1921510095	4320	4320	4320	4320	0
229	20230706	163900	1921510095	4320	4320	4320	4320	0
230	20230706	163800	1921510095	4320	4320	4320	4320	0
231	20230706	163700	1921510095	4320	4320	4320	4320	0
232	20230706	163600	1921510095	4320	4320	4320	4320	0
233	20230706	163500	1921510095	4320	4320	4320	4320	0
234	20230706	163400	1921510095	4320	4320	4320	4320	0
235	20230706	163300	1921510095	4320	4320	4320	4320	0
236	20230706	163200	1921510095	4320	4320	4320	4320	0
237	20230706	163100	1921510095	4320	4320	4320	4320	0
238	20230706	163000	1921510095	4320	4320	4320	4320	0
239	20230706	162900	1921510095	4320	4320	4320	4320	0
240	20230706	162800	1921510095	4320	4320	4320	4320	0
241	20230706	162700	1921510095	4320	4320	4320	4320	0
242	20230706	162600	1921510095	4320	4320	4320	4320	7471
243	20230706	162500	1921510095	4320	4320	4320	4320	0
244	20230706	162400	1921510095	4320	4320	4320	4320	0
245	20230706	162300	1921510095	4320	4320	4320	4320	0
246	20230706	162200	1921510095	4320	4320	4320	4320	0
247	20230706	162100	1921510095	4320	4320	4320	4320	0
248	20230706	162000	1921510095	4320	4320	4320	4320	0
249	20230706	161900	1921510095	4320	4320	4320	4320	0
250	20230706	161800	1921510095	4320	4320	4320	4320	0
251	20230706	161700	1921510095	4320	4320	4320	4320	0
252	20230706	161600	1921510095	4320	4320	4320	4320	0
253	20230706	161500	1921510095	4320	4320	4320	4320	0
254	20230706	161400	1921510095	4320	4320	4320	4320	0
255	20230706	161300	1921510095	4320	4320	4320	4320	0
256	20230706	161200	1921510095	4320	4320	4320	4320	0
257	20230706	161100	1921510095	4320	4320	4320	4320	0
258	20230706	161000	1921510095	4320	4320	4320	4320	0
259	20230706	160900	1921510095	4320	4320	4320	4320	0
260	20230706	160800	1921510095	4320	4320	4320	4320	0
261	20230706	160700	1921510095	4320	4320	4320	4320	0
262	20230706	160600	1921510095	4320	4320	4320	4320	0
263	20230706	160500	1921510095	4320	4320	4320	4320	0
264	20230706	160400	1921510095	4320	4320	4320	4320	0
265	20230706	160300	1921510095	4320	4320	4320	4320	0
266	20230706	160200	1921510095	4320	4320	4320	4320	0
267	20230706	160100	1921510095	4320	4320	4320	4320	0
268	20230706	160000	1921510095	4320	4320	4320	4320	0
269	20230706	155900	1921510095	4320	4320	4320	4320	0
270	20230706	155800	1921510095	4320	4320	4320	4320	0
271	20230706	155700	1921510095	4320	4320	4320	4320	0
272	20230706	155600	1921510095	4320	4320	4320	4320	7471
273	20230706	155500	1921510095	4320	4320	4320	4320	0
274	20230706	155400	1921510095	4320	4320	4320	4320	0
275	20230706	155300	1921510095	4320	4320	4320	4320	0
276	20230706	155200	1921510095	4320	4320	4320	4320	0
277	20230706	155100	1921510095	4320	4320	4320	4320	0
278	20230706	155000	1921510095	4320	4320	4320	4320	0
279	20230706	154900	1921510095	4320	4320	4320	4320	0
280	20230706	154800	1921510095	4320	4320	4320	4320	0
281	20230706	154700	1921510095	4320	4320	4320	4320	0
282	20230706	154600	1921510095	4320	4320	4320	4320	0
283	20230706	154500	1921510095	4320	4320	4320	4320	0
284	20230706	154400	1921510095	4320	4320	4320	4320	0
285	20230706	154300	1921510095	4320	4320	4320	4320	0
286	20230706	154200	1921510095	4320	4320	4320	4320	0
287	20230706	154100	1921510095	4320	4320	4320	4320	0
288	20230706	154000	1921510095	4320	4320	4320	4320	0
289	20230706	153900	1921510095	4320	4320	4320	4320	0
290	20230706	153800	1921510095	4320	4320	4320	4320	0
291	20230706	153700	1921510095	4320	4320	4320	4320	0
292	20230706	153600	1921510095	4320	4320	4320	4320	0
293	20230706	153500	1921510095	4320	4320	4320	4320	0
294	20230706	153400	1921510095	4320	4320	4320	4320	0
295	20230706	153300	1921510095	4320	4320	4320	4320	0
296	20230706	153200	1921510095	4320	4320	4320	4320	0
297	20230706	153100	1921510095	4320	4320	4320	4320	0
298	20230706	153000	1921510095	4320	4320	4320	4320	7471
299	20230706	152900	1889235375	4315	4315	4315	4315	0
300	20230706	152800	1889235375	4315	4315	4315	4315	0
301	20230706	152700	1889235375	4315	4315	4315	4315	0
302	20230706	152600	1889235375	4315	4315	4315	4315	0
303	20230706	152500	1889235375	4315	4315	4315	4315	0
304	20230706	152400	1889235375	4315	4315	4315	4315	0
305	20230706	152300	1889235375	4315	4315	4315	4315	0
306	20230706	152200	1889235375	4315	4315	4315	4315	0
307	20230706	152100	1889235375	4315	4315	4315	4315	0
308	20230706	152000	1889235375	4315	4315	4315	4315	0
309	20230706	151900	1889235375	4315	4315	4315	4315	3498
310	20230706	151800	1874141505	4320	4315	4320	4315	490
311	20230706	151700	1872026275	4315	4320	4320	4315	1107
312	20230706	151600	1867247035	4320	4320	4320	4315	892
313	20230706	151500	1863397170	4320	4320	4320	4320	1
314	20230706	151400	1863392850	4325	4325	4325	4325	74
315	20230706	151300	1863072800	4325	4320	4325	4315	3013
316	20230706	151200	1850050850	4315	4315	4315	4315	1137
317	20230706	151100	1845144695	4315	4310	4315	4310	101
318	20230706	151000	1844709380	4315	4315	4315	4310	4101
319	20230706	150900	1827014060	4310	4310	4310	4310	120
320	20230706	150800	1826496860	4310	4310	4315	4310	1796
321	20230706	150700	1818754720	4310	4315	4315	4310	429
322	20230706	150600	1816904355	4315	4315	4315	4315	33
323	20230706	150500	1816761960	4315	4315	4315	4315	1275
324	20230706	150400	1811260335	4315	4315	4320	4315	323
325	20230706	150300	1809866585	4315	4315	4315	4315	355
326	20230706	150200	1808334760	4315	4315	4320	4315	3338
327	20230706	150100	1793930835	4315	4320	4320	4315	1071
328	20230706	150000	1789309320	4315	4315	4315	4315	4106
329	20230706	145900	1771591930	4315	4315	4315	4315	412
330	20230706	145800	1769814150	4315	4315	4315	4315	16195
331	20230706	145700	1699932725	4315	4320	4320	4315	329
332	20230706	145600	1698512970	4320	4315	4325	4315	57
333	20230706	145500	1698266505	4320	4325	4325	4320	669
334	20230706	145400	1695375730	4325	4325	4325	4325	10
335	20230706	145300	1695332480	4320	4320	4320	4320	492
336	20230706	145200	1693207040	4320	4320	4320	4320	75
337	20230706	145100	1692883040	4320	4325	4325	4320	15111
338	20230706	145000	1627603505	4325	4325	4325	4325	247
339	20230706	144900	1626535230	4320	4325	4325	4320	34
340	20230706	144800	1626388305	4325	4325	4325	4325	89
341	20230706	144700	1626003380	4325	4325	4325	4320	99
342	20230706	144600	1625575305	4325	4325	4325	4325	8
343	20230706	144500	1625540705	4325	4330	4330	4325	3417
344	20230706	144400	1610761615	4330	4330	4330	4330	43
345	20230706	144300	1610575425	4330	4330	4330	4330	0
346	20230706	144200	1610575425	4330	4330	4330	4330	13
347	20230706	144100	1610519135	4330	4335	4335	4330	121
348	20230706	144000	1609995195	4325	4325	4325	4325	100
349	20230706	143900	1609562695	4325	4330	4330	4325	63
350	20230706	143800	1609290150	4335	4330	4335	4330	87
351	20230706	143700	1608913325	4330	4330	4330	4330	9
352	20230706	143600	1608874355	4335	4320	4335	4320	1854
353	20230706	143500	1600857560	4335	4330	4335	4330	376
354	20230706	143400	1599229415	4330	4330	4330	4330	13
355	20230706	143300	1599173125	4320	4325	4325	4320	104
356	20230706	143200	1598723580	4320	4335	4335	4320	83
357	20230706	143100	1598364825	4320	4320	4320	4320	0
358	20230706	143000	1598364825	4320	4320	4320	4320	187
359	20230706	142900	1597556985	4320	4335	4335	4320	101
360	20230706	142800	1597120485	4320	4320	4320	4320	2000
361	20230706	142700	1588480485	4340	4340	4340	4340	1
362	20230706	142600	1588476145	4320	4330	4340	4320	2846
363	20230706	142500	1576178115	4330	4340	4340	4325	266
364	20230706	142400	1575027455	4320	4330	4330	4320	17700
365	20230706	142300	1498475925	4340	4335	4340	4335	252
366	20230706	142200	1497383495	4340	4330	4340	4330	36
367	20230706	142100	1497227485	4330	4340	4340	4330	2223
368	20230706	142000	1487594560	4340	4340	4340	4340	22
369	20230706	141900	1487499080	4340	4340	4345	4335	95
370	20230706	141800	1487086955	4340	4340	4340	4340	499
371	20230706	141700	1484921295	4340	4340	4340	4340	5
372	20230706	141600	1484899595	4340	4335	4340	4335	79
373	20230706	141500	1484556795	4335	4335	4335	4335	103
374	20230706	141400	1484110290	4335	4335	4335	4335	23
375	20230706	141300	1484010585	4335	4335	4335	4335	13
376	20230706	141200	1483954230	4340	4340	4340	4340	40
377	20230706	141100	1483780630	4340	4340	4340	4340	70
378	20230706	141000	1483476830	4340	4340	4340	4340	5
379	20230706	140900	1483455130	4335	4330	4335	4325	1797
380	20230706	140800	1475671395	4330	4340	4340	4330	2167
381	20230706	140700	1466286195	4345	4345	4345	4345	0
382	20230706	140600	1466286195	4345	4345	4345	4345	60
383	20230706	140500	1466025495	4345	4345	4345	4345	0
384	20230706	140400	1466025495	4345	4345	4345	4345	236
385	20230706	140300	1465000075	4345	4340	4345	4340	112
386	20230706	140200	1464513660	4345	4345	4345	4345	3
387	20230706	140100	1464500625	4345	4330	4345	4330	3047
388	20230706	140000	1451307100	4335	4335	4340	4335	2228
389	20230706	135900	1441643285	4335	4340	4340	4335	695
390	20230706	135800	1438630450	4340	4335	4340	4335	517
391	20230706	135700	1436389250	4330	4340	4340	4330	200
392	20230706	135600	1435522550	4340	4340	4340	4340	13
393	20230706	135500	1435466130	4325	4325	4325	4325	0
394	20230706	135400	1435466130	4325	4340	4340	4325	1634
395	20230706	135300	1428397460	4325	4340	4340	4325	2550
396	20230706	135200	1417366665	4330	4340	4340	4330	3052
397	20230706	135100	1404150715	4340	4335	4340	4335	926
398	20230706	135000	1400136500	4335	4335	4335	4335	13
399	20230706	134900	1400080145	4335	4335	4335	4335	0
400	20230706	134800	1400080145	4335	4335	4335	4335	252
401	20230706	134700	1398987725	4340	4340	4340	4340	44
402	20230706	134600	1398796765	4330	4330	4330	4330	33
403	20230706	134500	1398653875	4330	4340	4340	4330	21
404	20230706	134400	1398562745	4340	4340	4340	4340	13
405	20230706	134300	1398506325	4340	4340	4340	4340	20
406	20230706	134200	1398419525	4340	4340	4340	4340	100
407	20230706	134100	1397985525	4345	4345	4345	4345	1
408	20230706	134000	1397981180	4330	4345	4345	4330	4013
409	20230706	133900	1380604695	4330	4335	4335	4330	2038
410	20230706	133800	1371779655	4335	4335	4340	4330	5414
411	20230706	133700	1348336820	4340	4340	4340	4340	183
412	20230706	133600	1347542600	4330	4330	4330	4330	6
413	20230706	133500	1347516620	4330	4330	4330	4330	400
414	20230706	133400	1345784620	4330	4335	4340	4330	478
415	20230706	133300	1343714705	4330	4335	4335	4330	5
416	20230706	133200	1343693040	4335	4335	4335	4335	501
417	20230706	133100	1341521205	4335	4335	4335	4335	58
418	20230706	133000	1341269775	4330	4325	4330	4325	2497
419	20230706	132900	1330461695	4330	4330	4330	4330	6965
420	20230706	132800	1300303245	4330	4330	4335	4330	875
421	20230706	132700	1296514375	4330	4330	4330	4330	550
422	20230706	132600	1294132875	4330	4335	4335	4330	1271
423	20230706	132500	1288629315	4335	4335	4335	4330	502
424	20230706	132400	1286453450	4330	4335	4335	4330	274
425	20230706	132300	1285266965	4330	4330	4330	4330	852
426	20230706	132200	1281577805	4330	4335	4335	4330	550
427	20230706	132100	1279195805	4335	4335	4335	4335	97
428	20230706	132000	1278775310	4330	4330	4330	4330	9
429	20230706	131900	1278736340	4330	4340	4340	4330	659
430	20230706	131800	1275878125	4335	4345	4345	4335	3013
431	20230706	131700	1262816640	4345	4335	4345	4335	3810
432	20230706	131600	1246288250	4335	4335	4335	4335	10
433	20230706	131500	1246244900	4335	4340	4340	4335	23
434	20230706	131400	1246145130	4335	4335	4335	4335	0
435	20230706	131300	1246145130	4335	4340	4340	4335	416
436	20230706	131200	1244341190	4345	4345	4345	4345	1288
437	20230706	131100	1238744830	4345	4350	4350	4345	25
438	20230706	131000	1238636140	4350	4350	4350	4350	0
439	20230706	130900	1238636140	4350	4350	4350	4350	5
440	20230706	130800	1238614390	4350	4350	4350	4350	13
441	20230706	130700	1238557840	4345	4350	4350	4345	4504
442	20230706	130600	1218976710	4350	4350	4350	4350	557
443	20230706	130500	1216553760	4350	4365	4365	4350	14
444	20230706	130400	1216492665	4355	4365	4365	4355	4
445	20230706	130300	1216475215	4365	4355	4365	4355	29
446	20230706	130200	1216348680	4355	4365	4365	4355	40
447	20230706	130100	1216174330	4355	4365	4365	4355	69
448	20230706	130000	1215873775	4365	4370	4370	4355	8
449	20230706	125900	1215838850	4370	4355	4370	4355	16
450	20230706	125800	1215768975	4370	4370	4370	4370	17
451	20230706	125700	1215694685	4370	4370	4370	4370	0
452	20230706	125600	1215694685	4370	4370	4370	4370	2
453	20230706	125500	1215685945	4370	4365	4370	4355	169
454	20230706	125400	1214948255	4365	4365	4365	4365	2243
455	20230706	125300	1205157560	4350	4350	4350	4350	1651
456	20230706	125200	1197975710	4350	4345	4350	4345	850
457	20230706	125100	1194278455	4345	4350	4350	4345	331
458	20230706	125000	1192838610	4350	4350	4350	4350	1
459	20230706	124900	1192834260	4340	4330	4340	4330	1019
460	20230706	124800	1188417815	4335	4335	4335	4335	25
461	20230706	124700	1188309440	4330	4335	4335	4330	461
462	20230706	124600	1186311435	4335	4335	4335	4335	370
463	20230706	124500	1184707485	4330	4330	4330	4330	75
464	20230706	124400	1184382735	4330	4335	4335	4330	769
465	20230706	124300	1181050170	4335	4340	4340	4335	134
466	20230706	124200	1180468965	4335	4335	4335	4335	2485
467	20230706	124100	1169696490	4335	4340	4340	4335	2328
468	20230706	124000	1159604595	4340	4340	4340	4340	14
469	20230706	123900	1159543835	4350	4335	4350	4335	533
470	20230706	123800	1157232785	4350	4335	4350	4335	22
471	20230706	123700	1157137235	4350	4350	4350	4350	10
472	20230706	123600	1157093735	4350	4355	4355	4335	12643
473	20230706	123500	1102237425	4350	4350	4350	4350	459
474	20230706	123400	1100240775	4350	4355	4355	4350	670
475	20230706	123300	1097323025	4365	4355	4370	4355	241
476	20230706	123200	1096272275	4355	4355	4355	4355	17
477	20230706	123100	1096198240	4355	4355	4355	4355	27
478	20230706	123000	1096080655	4355	4355	4370	4355	83
479	20230706	122900	1095718995	4355	4355	4355	4355	15
480	20230706	122800	1095653670	4355	4355	4355	4355	17
481	20230706	122700	1095579635	4355	4370	4370	4345	3986
482	20230706	122600	1078241575	4370	4370	4370	4345	91
483	20230706	122500	1077844080	4345	4360	4360	4345	3567
484	20230706	122400	1062330840	4355	4355	4355	4355	0
485	20230706	122300	1062330840	4355	4355	4355	4355	687
486	20230706	122200	1059338955	4360	4360	4360	4360	561
487	20230706	122100	1056892995	4360	4375	4375	4360	1111
488	20230706	122000	1052049020	4355	4375	4375	4355	14
489	20230706	121900	1051987790	4380	4380	4380	4380	0
490	20230706	121800	1051987790	4380	4380	4380	4380	0
491	20230706	121700	1051987790	4380	4380	4380	4380	13
492	20230706	121600	1051930850	4355	4365	4365	4355	5336
493	20230706	121500	1028683550	4365	4365	4365	4365	100
494	20230706	121400	1028247050	4380	4380	4380	4380	62
495	20230706	121300	1027975490	4380	4380	4380	4380	20
496	20230706	121200	1027887890	4375	4375	4375	4375	0
497	20230706	121100	1027887890	4375	4375	4375	4375	0
498	20230706	121000	1027887890	4375	4375	4375	4375	1018
499	20230706	120900	1023434140	4370	4370	4370	4370	737
500	20230706	120800	1020213450	4370	4370	4370	4370	293
501	20230706	120700	1018933040	4370	4370	4370	4370	359
502	20230706	120600	1017364210	4360	4360	4360	4360	1232
503	20230706	120500	1011992690	4360	4360	4360	4360	3
504	20230706	120400	1011979610	4360	4355	4360	4350	1839
505	20230706	120300	1003970095	4355	4355	4355	4355	0
506	20230706	120200	1003970095	4355	4355	4355	4355	103
507	20230706	120100	1003521530	4355	4355	4355	4355	14
508	20230706	120000	1003460560	4350	4350	4350	4350	30
509	20230706	115900	1003330060	4350	4355	4355	4345	5
510	20230706	115800	1003308310	4355	4350	4355	4345	1305
511	20230706	115700	997636895	4355	4355	4355	4355	13
512	20230706	115600	997580280	4350	4350	4350	4350	70
513	20230706	115500	997275780	4355	4350	4355	4350	14
514	20230706	115400	997214815	4350	4350	4355	4350	19
515	20230706	115300	997132160	4350	4345	4350	4340	8364
516	20230706	115200	960801750	4345	4355	4355	4345	948
517	20230706	115100	956679840	4350	4350	4355	4350	214
518	20230706	115000	955748875	4350	4350	4350	4350	100
519	20230706	114900	955313875	4350	4350	4350	4350	1000
520	20230706	114800	950963875	4355	4355	4355	4355	14
521	20230706	114700	950902905	4355	4355	4355	4355	129
522	20230706	114600	950341110	4350	4350	4350	4350	118
523	20230706	114500	949827810	4350	4355	4355	4350	179
524	20230706	114400	949048965	4355	4355	4355	4355	100
525	20230706	114300	948613465	4355	4355	4355	4355	656
526	20230706	114200	945756585	4355	4355	4355	4355	52
527	20230706	114100	945530125	4360	4360	4360	4360	13
528	20230706	114000	945473445	4350	4360	4360	4350	695
529	20230706	113900	942450145	4350	4350	4350	4350	546
530	20230706	113800	940075045	4350	4355	4360	4350	32
531	20230706	113700	939935625	4355	4350	4355	4350	7
532	20230706	113600	939905150	4355	4355	4355	4355	92
533	20230706	113500	939504490	4360	4360	4360	4360	35
534	20230706	113400	939351890	4355	4355	4355	4355	192
535	20230706	113300	938515730	4365	4365	4365	4360	120
536	20230706	113200	937992005	4365	4355	4365	4350	7001
537	20230706	113100	907535205	4355	4355	4355	4355	12
538	20230706	113000	907482945	4355	4355	4355	4355	1000
539	20230706	112900	903127945	4355	4370	4370	4355	512
540	20230706	112800	900895435	4370	4370	4370	4370	7
541	20230706	112700	900864845	4375	4375	4375	4375	0
542	20230706	112600	900864845	4375	4375	4375	4375	5
543	20230706	112500	900842970	4375	4375	4375	4375	14
544	20230706	112400	900781720	4365	4365	4365	4365	4
545	20230706	112300	900764260	4365	4365	4365	4365	16
546	20230706	112200	900694420	4365	4365	4365	4365	13
547	20230706	112100	900637675	4365	4365	4365	4365	1
548	20230706	112000	900633310	4360	4360	4360	4360	0
549	20230706	111900	900633310	4360	4365	4365	4360	19
550	20230706	111800	900550405	4360	4360	4360	4360	697
551	20230706	111700	897511485	4360	4370	4370	4360	1962
552	20230706	111600	888952335	4380	4370	4380	4370	112
553	20230706	111500	888461825	4365	4365	4365	4365	100
554	20230706	111400	888025325	4365	4365	4365	4365	6
555	20230706	111300	887999135	4370	4370	4370	4370	10
556	20230706	111200	887955435	4370	4370	4380	4370	900
557	20230706	111100	884021345	4370	4370	4370	4370	10
558	20230706	111000	883977645	4360	4360	4360	4360	0
559	20230706	110900	883977645	4360	4370	4370	4360	523
560	20230706	110800	881696790	4370	4370	4370	4370	4
561	20230706	110700	881679310	4370	4370	4370	4370	0
562	20230706	110600	881679310	4370	4370	4370	4360	1027
563	20230706	110500	877196565	4365	4365	4365	4365	0
564	20230706	110400	877196565	4365	4375	4375	4365	20
565	20230706	110300	877109165	4375	4365	4375	4365	25
566	20230706	110200	876999860	4370	4370	4370	4370	0
567	20230706	110100	876999860	4370	4370	4370	4370	141
568	20230706	110000	876383690	4370	4375	4380	4370	305
569	20230706	105900	875050685	4370	4375	4380	4370	506
570	20230706	105800	872839435	4375	4375	4375	4375	2
571	20230706	105700	872830685	4370	4370	4370	4370	0
572	20230706	105600	872830685	4370	4380	4385	4370	513
573	20230706	105500	870588730	4380	4385	4385	4380	484
574	20230706	105400	868466905	4385	4385	4385	4385	148
575	20230706	105300	867817925	4385	4375	4385	4375	32
576	20230706	105200	867677805	4375	4385	4385	4375	730
577	20230706	105100	864483045	4385	4385	4385	4385	10
578	20230706	105000	864439195	4385	4360	4385	4360	146
579	20230706	104900	863801825	4355	4350	4355	4350	1707
580	20230706	104800	856374885	4340	4350	4350	4340	5286
581	20230706	104700	833413985	4350	4350	4350	4350	25
582	20230706	104600	833305235	4345	4355	4355	4345	2978
583	20230706	104500	820351900	4355	4355	4355	4350	314
584	20230706	104400	818985585	4350	4350	4355	4350	7375
585	20230706	104300	786904325	4350	4355	4355	4350	1017
586	20230706	104200	782477255	4350	4350	4355	4350	872
587	20230706	104100	778682970	4355	4350	4360	4350	758
588	20230706	104000	775384475	4355	4355	4360	4350	1743
589	20230706	103900	767795615	4355	4355	4355	4355	1427
590	20230706	103800	761581030	4355	4360	4360	4355	867
591	20230706	103700	757802875	4365	4375	4375	4365	993
592	20230706	103600	753463190	4380	4390	4390	4380	21
593	20230706	103500	753371200	4380	4380	4380	4380	2
594	20230706	103400	753362440	4380	4390	4390	4380	365
595	20230706	103300	751763560	4390	4390	4390	4390	1
596	20230706	103200	751759170	4380	4380	4380	4380	706
597	20230706	103100	748666890	4380	4380	4380	4370	76
598	20230706	103000	748334510	4370	4370	4370	4370	0
599	20230706	102900	748334510	4370	4370	4375	4370	730
600	20230706	102800	745143850	4370	4370	4370	4370	105
601	20230706	102700	744685000	4365	4365	4365	4365	111
602	20230706	102600	744200485	4365	4370	4370	4365	123
603	20230706	102500	743663580	4370	4370	4370	4370	1
604	20230706	102400	743659210	4370	4370	4370	4370	13
605	20230706	102300	743602400	4370	4370	4370	4370	0
606	20230706	102200	743602400	4370	4365	4370	4360	1251
607	20230706	102100	738140230	4365	4365	4365	4365	67
608	20230706	102000	737847775	4350	4360	4365	4350	2045
609	20230706	101900	728932920	4355	4360	4360	4355	32
610	20230706	101800	728793510	4360	4350	4360	4350	59
611	20230706	101700	728536640	4350	4360	4360	4350	96
612	20230706	101600	728118915	4360	4355	4360	4350	5502
613	20230706	101500	704165185	4355	4355	4360	4355	43
614	20230706	101400	703977855	4360	4360	4360	4360	510
615	20230706	101300	701754255	4360	4360	4365	4360	693
616	20230706	101200	698732760	4360	4360	4365	4360	148
617	20230706	101100	698087465	4365	4360	4365	4360	152
618	20230706	101000	697424655	4360	4365	4365	4360	192
619	20230706	100900	696587005	4365	4360	4365	4360	618
620	20230706	100800	693892010	4365	4360	4365	4355	3164
621	20230706	100700	680112070	4360	4370	4370	4360	279
622	20230706	100600	678895500	4360	4360	4365	4355	3376
623	20230706	100500	664190580	4355	4360	4360	4355	1844
624	20230706	100400	656150780	4365	4365	4365	4365	3
625	20230706	100300	656137685	4375	4370	4375	4370	63
626	20230706	100200	655862330	4370	4370	4370	4370	243
627	20230706	100100	654800420	4370	4365	4370	4360	787
628	20230706	100000	651368750	4365	4360	4365	4355	1033
629	20230706	095900	646860675	4360	4365	4365	4355	5193
630	20230706	095800	624219355	4375	4375	4375	4375	77
631	20230706	095700	623882480	4360	4375	4375	4360	2950
632	20230706	095600	611001330	4375	4380	4380	4360	4512
633	20230706	095500	591323025	4380	4365	4380	4365	1554
634	20230706	095400	584539455	4380	4365	4380	4365	54
635	20230706	095300	584303700	4380	4370	4380	4365	5100
636	20230706	095200	562038275	4380	4380	4380	4375	75
637	20230706	095100	561710075	4380	4375	4380	4375	19
638	20230706	095000	561626945	4375	4380	4380	4375	14
639	20230706	094900	561565660	4375	4370	4380	4365	2666
640	20230706	094800	549912470	4370	4375	4375	4365	4799
641	20230706	094700	528942315	4375	4370	4375	4370	777
642	20230706	094600	525544515	4370	4375	4375	4370	2268
643	20230706	094500	515632270	4375	4370	4375	4370	3545
644	20230706	094400	500126235	4370	4380	4380	4370	3877
645	20230706	094300	483169030	4380	4385	4385	4380	6086
646	20230706	094200	456501090	4390	4395	4395	4390	140
647	20230706	094100	455886190	4395	4390	4395	4390	2212
648	20230706	094000	446175480	4390	4385	4390	4385	750
649	20230706	093900	442886630	4385	4390	4390	4385	54
650	20230706	093800	442649775	4385	4385	4385	4385	211
651	20230706	093700	441724540	4385	4385	4385	4385	1611
652	20230706	093600	434660305	4385	4385	4390	4380	2411
653	20230706	093500	424089055	4390	4400	4400	4385	3088
654	20230706	093400	410536345	4405	4405	4405	4400	937
655	20230706	093300	406408960	4420	4420	4420	4420	13
656	20230706	093200	406351500	4420	4395	4420	4395	701
657	20230706	093100	403270580	4395	4395	4420	4395	8
658	20230706	093000	403235395	4425	4415	4425	4390	4744
659	20230706	092900	382366495	4415	4425	4425	4415	1031
660	20230706	092800	377809155	4425	4425	4445	4425	187
661	20230706	092700	376981640	4425	4445	4445	4425	671
662	20230706	092600	374011165	4430	4435	4435	4430	1498
663	20230706	092500	367370555	4455	4460	4460	4435	2384
664	20230706	092400	356793945	4460	4460	4460	4440	225
665	20230706	092300	355792445	4460	4455	4460	4440	241
666	20230706	092200	354718215	4440	4455	4455	4430	1000
667	20230706	092100	350286205	4430	4430	4460	4430	32693
668	20230706	092000	205291525	4425	4420	4425	4405	662
669	20230706	091900	202363295	4425	4425	4425	4425	155
670	20230706	091800	201677420	4430	4430	4430	4410	781
671	20230706	091700	198222510	4410	4385	4410	4385	1130
672	20230706	091600	193244735	4410	4395	4410	4385	7240
673	20230706	091500	161431120	4395	4395	4395	4395	9
674	20230706	091400	161391565	4395	4395	4395	4385	373
675	20230706	091300	159755865	4395	4395	4400	4385	3208
676	20230706	091200	145673980	4395	4395	4395	4390	2096
677	20230706	091100	136466180	4395	4395	4410	4395	443
678	20230706	091000	134519080	4395	4405	4410	4395	879
679	20230706	090900	130650325	4405	4415	4415	4405	824
680	20230706	090800	127020055	4415	4430	4430	4410	161
681	20230706	090700	126309310	4415	4420	4435	4415	2779
682	20230706	090600	114026555	4420	4420	4430	4420	890
683	20230706	090500	110087525	4420	4390	4420	4390	1444
684	20230706	090400	103724280	4390	4405	4405	4390	1289
685	20230706	090300	98060465	4395	4400	4405	4395	5371
686	20230706	090200	74431925	4400	4405	4405	4400	2000
687	20230706	090100	65625900	4405	4410	4410	4400	6429
688	20230706	090000	37317695	4410	4435	4435	4410	8105