KissMeData/363260/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204000	1166440330	1000	1000	1000	1000	14451
3	20230703	203900	1166440330	1000	1000	1000	1000	0
4	20230703	203800	1166440330	1000	1000	1000	1000	0
5	20230703	203700	1166440330	1000	1000	1000	1000	0
6	20230703	203600	1166440330	1000	1000	1000	1000	0
7	20230703	203500	1166440330	1000	1000	1000	1000	0
8	20230703	203400	1166440330	1000	1000	1000	1000	0
9	20230703	203300	1166440330	1000	1000	1000	1000	0
10	20230703	203200	1166440330	1000	1000	1000	1000	0
11	20230703	203100	1166440330	1000	1000	1000	1000	0
12	20230703	203000	1166440330	1000	1000	1000	1000	0
13	20230703	202900	1166440330	1000	1000	1000	1000	0
14	20230703	202800	1166440330	1000	1000	1000	1000	0
15	20230703	202700	1166440330	1000	1000	1000	1000	0
16	20230703	202600	1166440330	1000	1000	1000	1000	0
17	20230703	202500	1166440330	1000	1000	1000	1000	0
18	20230703	202400	1166440330	1000	1000	1000	1000	0
19	20230703	202300	1166440330	1000	1000	1000	1000	0
20	20230703	202200	1166440330	1000	1000	1000	1000	0
21	20230703	202100	1166440330	1000	1000	1000	1000	0
22	20230703	202000	1166440330	1000	1000	1000	1000	0
23	20230703	201900	1166440330	1000	1000	1000	1000	0
24	20230703	201800	1166440330	1000	1000	1000	1000	0
25	20230703	201700	1166440330	1000	1000	1000	1000	0
26	20230703	201600	1166440330	1000	1000	1000	1000	0
27	20230703	201500	1166440330	1000	1000	1000	1000	0
28	20230703	201400	1166440330	1000	1000	1000	1000	0
29	20230703	201300	1166440330	1000	1000	1000	1000	0
30	20230703	201200	1166440330	1000	1000	1000	1000	0
31	20230703	201100	1166440330	1000	1000	1000	1000	0
32	20230703	201000	1166440330	1000	1000	1000	1000	14451
33	20230703	200900	1166440330	1000	1000	1000	1000	0
34	20230703	200800	1166440330	1000	1000	1000	1000	0
35	20230703	200700	1166440330	1000	1000	1000	1000	0
36	20230703	200600	1166440330	1000	1000	1000	1000	0
37	20230703	200500	1166440330	1000	1000	1000	1000	0
38	20230703	200400	1166440330	1000	1000	1000	1000	0
39	20230703	200300	1166440330	1000	1000	1000	1000	0
40	20230703	200200	1166440330	1000	1000	1000	1000	0
41	20230703	200100	1166440330	1000	1000	1000	1000	0
42	20230703	200000	1166440330	1000	1000	1000	1000	0
43	20230703	195900	1166440330	1000	1000	1000	1000	0
44	20230703	195800	1166440330	1000	1000	1000	1000	0
45	20230703	195700	1166440330	1000	1000	1000	1000	0
46	20230703	195600	1166440330	1000	1000	1000	1000	0
47	20230703	195500	1166440330	1000	1000	1000	1000	0
48	20230703	195400	1166440330	1000	1000	1000	1000	0
49	20230703	195300	1166440330	1000	1000	1000	1000	0
50	20230703	195200	1166440330	1000	1000	1000	1000	0
51	20230703	195100	1166440330	1000	1000	1000	1000	0
52	20230703	195000	1166440330	1000	1000	1000	1000	0
53	20230703	194900	1166440330	1000	1000	1000	1000	0
54	20230703	194800	1166440330	1000	1000	1000	1000	0
55	20230703	194700	1166440330	1000	1000	1000	1000	0
56	20230703	194600	1166440330	1000	1000	1000	1000	0
57	20230703	194500	1166440330	1000	1000	1000	1000	0
58	20230703	194400	1166440330	1000	1000	1000	1000	0
59	20230703	194300	1166440330	1000	1000	1000	1000	0
60	20230703	194200	1166440330	1000	1000	1000	1000	0
61	20230703	194100	1166440330	1000	1000	1000	1000	0
62	20230703	194000	1166440330	1000	1000	1000	1000	14451
63	20230703	193900	1166440330	1000	1000	1000	1000	0
64	20230703	193800	1166440330	1000	1000	1000	1000	0
65	20230703	193700	1166440330	1000	1000	1000	1000	0
66	20230703	193600	1166440330	1000	1000	1000	1000	0
67	20230703	193500	1166440330	1000	1000	1000	1000	0
68	20230703	193400	1166440330	1000	1000	1000	1000	0
69	20230703	193300	1166440330	1000	1000	1000	1000	0
70	20230703	193200	1166440330	1000	1000	1000	1000	0
71	20230703	193100	1166440330	1000	1000	1000	1000	0
72	20230703	193000	1166440330	1000	1000	1000	1000	0
73	20230703	192900	1166440330	1000	1000	1000	1000	0
74	20230703	192800	1166440330	1000	1000	1000	1000	0
75	20230703	192700	1166440330	1000	1000	1000	1000	0
76	20230703	192600	1166440330	1000	1000	1000	1000	0
77	20230703	192500	1166440330	1000	1000	1000	1000	0
78	20230703	192400	1166440330	1000	1000	1000	1000	0
79	20230703	192300	1166440330	1000	1000	1000	1000	0
80	20230703	192200	1166440330	1000	1000	1000	1000	0
81	20230703	192100	1166440330	1000	1000	1000	1000	0
82	20230703	192000	1166440330	1000	1000	1000	1000	0
83	20230703	191900	1166440330	1000	1000	1000	1000	0
84	20230703	191800	1166440330	1000	1000	1000	1000	0
85	20230703	191700	1166440330	1000	1000	1000	1000	0
86	20230703	191600	1166440330	1000	1000	1000	1000	0
87	20230703	191500	1166440330	1000	1000	1000	1000	0
88	20230703	191400	1166440330	1000	1000	1000	1000	0
89	20230703	191300	1166440330	1000	1000	1000	1000	0
90	20230703	191200	1166440330	1000	1000	1000	1000	0
91	20230703	191100	1166440330	1000	1000	1000	1000	0
92	20230703	191000	1166440330	1000	1000	1000	1000	14451
93	20230703	190900	1166440330	1000	1000	1000	1000	0
94	20230703	190800	1166440330	1000	1000	1000	1000	0
95	20230703	190700	1166440330	1000	1000	1000	1000	0
96	20230703	190600	1166440330	1000	1000	1000	1000	0
97	20230703	190500	1166440330	1000	1000	1000	1000	0
98	20230703	190400	1166440330	1000	1000	1000	1000	0
99	20230703	190300	1166440330	1000	1000	1000	1000	0
100	20230703	190200	1166440330	1000	1000	1000	1000	0
101	20230703	190100	1166440330	1000	1000	1000	1000	0
102	20230703	190000	1166440330	1000	1000	1000	1000	0
103	20230703	185900	1166440330	1000	1000	1000	1000	0
104	20230703	185800	1166440330	1000	1000	1000	1000	0
105	20230703	185700	1166440330	1000	1000	1000	1000	0
106	20230703	185600	1166440330	1000	1000	1000	1000	0
107	20230703	185500	1166440330	1000	1000	1000	1000	0
108	20230703	185400	1166440330	1000	1000	1000	1000	0
109	20230703	185300	1166440330	1000	1000	1000	1000	0
110	20230703	185200	1166440330	1000	1000	1000	1000	0
111	20230703	185100	1166440330	1000	1000	1000	1000	0
112	20230703	185000	1166440330	1000	1000	1000	1000	0
113	20230703	184900	1166440330	1000	1000	1000	1000	0
114	20230703	184800	1166440330	1000	1000	1000	1000	0
115	20230703	184700	1166440330	1000	1000	1000	1000	0
116	20230703	184600	1166440330	1000	1000	1000	1000	0
117	20230703	184500	1166440330	1000	1000	1000	1000	0
118	20230703	184400	1166440330	1000	1000	1000	1000	0
119	20230703	184300	1166440330	1000	1000	1000	1000	0
120	20230703	184200	1166440330	1000	1000	1000	1000	0
121	20230703	184100	1166440330	1000	1000	1000	1000	0
122	20230703	184000	1166440330	1000	1000	1000	1000	14451
123	20230703	183900	1166440330	1000	1000	1000	1000	0
124	20230703	183800	1166440330	1000	1000	1000	1000	0
125	20230703	183700	1166440330	1000	1000	1000	1000	0
126	20230703	183600	1166440330	1000	1000	1000	1000	0
127	20230703	183500	1166440330	1000	1000	1000	1000	0
128	20230703	183400	1166440330	1000	1000	1000	1000	0
129	20230703	183300	1166440330	1000	1000	1000	1000	0
130	20230703	183200	1166440330	1000	1000	1000	1000	0
131	20230703	183100	1166440330	1000	1000	1000	1000	0
132	20230703	183000	1166440330	1000	1000	1000	1000	0
133	20230703	182900	1166440330	1000	1000	1000	1000	0
134	20230703	182800	1166440330	1000	1000	1000	1000	0
135	20230703	182700	1166440330	1000	1000	1000	1000	0
136	20230703	182600	1166440330	1000	1000	1000	1000	0
137	20230703	182500	1166440330	1000	1000	1000	1000	0
138	20230703	182400	1166440330	1000	1000	1000	1000	0
139	20230703	182300	1166440330	1000	1000	1000	1000	0
140	20230703	182200	1166440330	1000	1000	1000	1000	0
141	20230703	182100	1166440330	1000	1000	1000	1000	0
142	20230703	182000	1166440330	1000	1000	1000	1000	0
143	20230703	181900	1166440330	1000	1000	1000	1000	0
144	20230703	181800	1166440330	1000	1000	1000	1000	0
145	20230703	181700	1166440330	1000	1000	1000	1000	0
146	20230703	181600	1166440330	1000	1000	1000	1000	0
147	20230703	181500	1166440330	1000	1000	1000	1000	0
148	20230703	181400	1166440330	1000	1000	1000	1000	0
149	20230703	181300	1166440330	1000	1000	1000	1000	0
150	20230703	181200	1166440330	1000	1000	1000	1000	0
151	20230703	181100	1166440330	1000	1000	1000	1000	0
152	20230703	181000	1166440330	1000	1000	1000	1000	14451
153	20230703	180900	1166440330	1000	1000	1000	1000	0
154	20230703	180800	1166440330	1000	1000	1000	1000	0
155	20230703	180700	1166440330	1000	1000	1000	1000	0
156	20230703	180600	1166440330	1000	1000	1000	1000	0
157	20230703	180500	1166440330	1000	1000	1000	1000	0
158	20230703	180400	1166440330	1000	1000	1000	1000	0
159	20230703	180300	1166440330	1000	1000	1000	1000	0
160	20230703	180200	1166440330	1000	1000	1000	1000	0
161	20230703	180100	1166440330	1000	1000	1000	1000	0
162	20230703	180000	1166440330	1000	1000	1000	1000	0
163	20230703	175900	1166440330	1000	1000	1000	1000	0
164	20230703	175800	1166440330	1000	1000	1000	1000	0
165	20230703	175700	1166440330	1000	1000	1000	1000	0
166	20230703	175600	1166440330	1000	1000	1000	1000	0
167	20230703	175500	1166440330	1000	1000	1000	1000	0
168	20230703	175400	1166440330	1000	1000	1000	1000	0
169	20230703	175300	1166440330	1000	1000	1000	1000	0
170	20230703	175200	1166440330	1000	1000	1000	1000	0
171	20230703	175100	1166440330	1000	1000	1000	1000	0
172	20230703	175000	1166440330	1000	1000	1000	1000	0
173	20230703	174900	1166440330	1000	1000	1000	1000	0
174	20230703	174800	1166440330	1000	1000	1000	1000	0
175	20230703	174700	1166440330	1000	1000	1000	1000	0
176	20230703	174600	1166440330	1000	1000	1000	1000	0
177	20230703	174500	1166440330	1000	1000	1000	1000	0
178	20230703	174400	1166440330	1000	1000	1000	1000	0
179	20230703	174300	1166440330	1000	1000	1000	1000	0
180	20230703	174200	1166440330	1000	1000	1000	1000	0
181	20230703	174100	1166440330	1000	1000	1000	1000	0
182	20230703	174000	1166440330	1000	1000	1000	1000	14451
183	20230703	173900	1166440330	1000	1000	1000	1000	0
184	20230703	173800	1166440330	1000	1000	1000	1000	0
185	20230703	173700	1166440330	1000	1000	1000	1000	0
186	20230703	173600	1166440330	1000	1000	1000	1000	0
187	20230703	173500	1166440330	1000	1000	1000	1000	0
188	20230703	173400	1166440330	1000	1000	1000	1000	0
189	20230703	173300	1166440330	1000	1000	1000	1000	0
190	20230703	173200	1166440330	1000	1000	1000	1000	0
191	20230703	173100	1166440330	1000	1000	1000	1000	0
192	20230703	173000	1166440330	1000	1000	1000	1000	0
193	20230703	172900	1166440330	1000	1000	1000	1000	0
194	20230703	172800	1166440330	1000	1000	1000	1000	0
195	20230703	172700	1166440330	1000	1000	1000	1000	0
196	20230703	172600	1166440330	1000	1000	1000	1000	0
197	20230703	172500	1166440330	1000	1000	1000	1000	0
198	20230703	172400	1166440330	1000	1000	1000	1000	0
199	20230703	172300	1166440330	1000	1000	1000	1000	0
200	20230703	172200	1166440330	1000	1000	1000	1000	0
201	20230703	172100	1166440330	1000	1000	1000	1000	0
202	20230703	172000	1166440330	1000	1000	1000	1000	0
203	20230703	171900	1166440330	1000	1000	1000	1000	0
204	20230703	171800	1166440330	1000	1000	1000	1000	0
205	20230703	171700	1166440330	1000	1000	1000	1000	0
206	20230703	171600	1166440330	1000	1000	1000	1000	0
207	20230703	171500	1166440330	1000	1000	1000	1000	0
208	20230703	171400	1166440330	1000	1000	1000	1000	0
209	20230703	171300	1166440330	1000	1000	1000	1000	0
210	20230703	171200	1166440330	1000	1000	1000	1000	0
211	20230703	171100	1166440330	1000	1000	1000	1000	0
212	20230703	171000	1166440330	1000	1000	1000	1000	14451
213	20230703	170900	1166440330	1000	1000	1000	1000	0
214	20230703	170800	1166440330	1000	1000	1000	1000	0
215	20230703	170700	1166440330	1000	1000	1000	1000	0
216	20230703	170600	1166440330	1000	1000	1000	1000	0
217	20230703	170500	1166440330	1000	1000	1000	1000	0
218	20230703	170400	1166440330	1000	1000	1000	1000	0
219	20230703	170300	1166440330	1000	1000	1000	1000	0
220	20230703	170200	1166440330	1000	1000	1000	1000	0
221	20230703	170100	1166440330	1000	1000	1000	1000	0
222	20230703	170000	1166440330	1000	1000	1000	1000	0
223	20230703	165900	1166440330	1000	1000	1000	1000	0
224	20230703	165800	1166440330	1000	1000	1000	1000	0
225	20230703	165700	1166440330	1000	1000	1000	1000	0
226	20230703	165600	1166440330	1000	1000	1000	1000	0
227	20230703	165500	1166440330	1000	1000	1000	1000	0
228	20230703	165400	1166440330	1000	1000	1000	1000	0
229	20230703	165300	1166440330	1000	1000	1000	1000	0
230	20230703	165200	1166440330	1000	1000	1000	1000	0
231	20230703	165100	1166440330	1000	1000	1000	1000	0
232	20230703	165000	1166440330	1000	1000	1000	1000	0
233	20230703	164900	1166440330	1000	1000	1000	1000	0
234	20230703	164800	1166440330	1000	1000	1000	1000	0
235	20230703	164700	1166440330	1000	1000	1000	1000	0
236	20230703	164600	1166440330	1000	1000	1000	1000	0
237	20230703	164500	1166440330	1000	1000	1000	1000	0
238	20230703	164400	1166440330	1000	1000	1000	1000	0
239	20230703	164300	1166440330	1000	1000	1000	1000	0
240	20230703	164200	1166440330	1000	1000	1000	1000	0
241	20230703	164100	1166440330	1000	1000	1000	1000	0
242	20230703	164000	1166440330	1000	1000	1000	1000	14451
243	20230703	163900	1166440330	1000	1000	1000	1000	0
244	20230703	163800	1166440330	1000	1000	1000	1000	0
245	20230703	163700	1166440330	1000	1000	1000	1000	0
246	20230703	163600	1166440330	1000	1000	1000	1000	0
247	20230703	163500	1166440330	1000	1000	1000	1000	0
248	20230703	163400	1166440330	1000	1000	1000	1000	0
249	20230703	163300	1166440330	1000	1000	1000	1000	0
250	20230703	163200	1166440330	1000	1000	1000	1000	0
251	20230703	163100	1166440330	1000	1000	1000	1000	0
252	20230703	163000	1166440330	1000	1000	1000	1000	0
253	20230703	162900	1166440330	1000	1000	1000	1000	0
254	20230703	162800	1166440330	1000	1000	1000	1000	0
255	20230703	162700	1166440330	1000	1000	1000	1000	0
256	20230703	162600	1166440330	1000	1000	1000	1000	0
257	20230703	162500	1166440330	1000	1000	1000	1000	0
258	20230703	162400	1166440330	1000	1000	1000	1000	0
259	20230703	162300	1166440330	1000	1000	1000	1000	0
260	20230703	162200	1166440330	1000	1000	1000	1000	0
261	20230703	162100	1166440330	1000	1000	1000	1000	0
262	20230703	162000	1166440330	1000	1000	1000	1000	0
263	20230703	161900	1166440330	1000	1000	1000	1000	0
264	20230703	161800	1166440330	1000	1000	1000	1000	0
265	20230703	161700	1166440330	1000	1000	1000	1000	0
266	20230703	161600	1166440330	1000	1000	1000	1000	0
267	20230703	161500	1166440330	1000	1000	1000	1000	0
268	20230703	161400	1166440330	1000	1000	1000	1000	0
269	20230703	161300	1166440330	1000	1000	1000	1000	0
270	20230703	161200	1166440330	1000	1000	1000	1000	0
271	20230703	161100	1166440330	1000	1000	1000	1000	0
272	20230703	161000	1166440330	1000	1000	1000	1000	14451
273	20230703	160900	1166440330	1000	1000	1000	1000	0
274	20230703	160800	1166440330	1000	1000	1000	1000	0
275	20230703	160700	1166440330	1000	1000	1000	1000	0
276	20230703	160600	1166440330	1000	1000	1000	1000	0
277	20230703	160500	1166440330	1000	1000	1000	1000	0
278	20230703	160400	1166440330	1000	1000	1000	1000	0
279	20230703	160300	1166440330	1000	1000	1000	1000	0
280	20230703	160200	1166440330	1000	1000	1000	1000	0
281	20230703	160100	1166440330	1000	1000	1000	1000	0
282	20230703	160000	1166440330	1000	1000	1000	1000	0
283	20230703	155900	1166440330	1000	1000	1000	1000	0
284	20230703	155800	1166440330	1000	1000	1000	1000	0
285	20230703	155700	1166440330	1000	1000	1000	1000	0
286	20230703	155600	1166440330	1000	1000	1000	1000	0
287	20230703	155500	1166440330	1000	1000	1000	1000	0
288	20230703	155400	1166440330	1000	1000	1000	1000	0
289	20230703	155300	1166440330	1000	1000	1000	1000	0
290	20230703	155200	1166440330	1000	1000	1000	1000	0
291	20230703	155100	1166440330	1000	1000	1000	1000	0
292	20230703	155000	1166440330	1000	1000	1000	1000	0
293	20230703	154900	1166440330	1000	1000	1000	1000	0
294	20230703	154800	1166440330	1000	1000	1000	1000	0
295	20230703	154700	1166440330	1000	1000	1000	1000	0
296	20230703	154600	1166440330	1000	1000	1000	1000	0
297	20230703	154500	1166440330	1000	1000	1000	1000	0
298	20230703	154400	1166440330	1000	1000	1000	1000	0
299	20230703	154300	1166440330	1000	1000	1000	1000	0
300	20230703	154200	1166440330	1000	1000	1000	1000	0
301	20230703	154100	1166440330	1000	1000	1000	1000	0
302	20230703	154000	1166440330	1000	1000	1000	1000	14451
303	20230703	153900	1166440330	1000	1000	1000	1000	0
304	20230703	153800	1166440330	1000	1000	1000	1000	0
305	20230703	153700	1166440330	1000	1000	1000	1000	0
306	20230703	153600	1166440330	1000	1000	1000	1000	0
307	20230703	153500	1166440330	1000	1000	1000	1000	0
308	20230703	153400	1166440330	1000	1000	1000	1000	0
309	20230703	153300	1166440330	1000	1000	1000	1000	0
310	20230703	153200	1166440330	1000	1000	1000	1000	0
311	20230703	153100	1166440330	1000	1000	1000	1000	0
312	20230703	153000	1166440330	1000	1000	1000	1000	14451
313	20230703	152900	1151989330	998	998	998	998	0
314	20230703	152800	1151989330	998	998	998	998	0
315	20230703	152700	1151989330	998	998	998	998	0
316	20230703	152600	1151989330	998	998	998	998	0
317	20230703	152500	1151989330	998	998	998	998	0
318	20230703	152400	1151989330	998	998	998	998	0
319	20230703	152300	1151989330	998	998	998	998	0
320	20230703	152200	1151989330	998	998	998	998	0
321	20230703	152100	1151989330	998	998	998	998	0
322	20230703	152000	1151989330	998	998	998	998	0
323	20230703	151900	1151989330	998	998	999	996	16018
324	20230703	151800	1136020263	998	996	998	996	908
325	20230703	151700	1135115388	996	993	996	993	66
326	20230703	151600	1135049823	996	996	996	996	2163
327	20230703	151500	1132895475	996	993	996	993	905
328	20230703	151400	1131995974	993	994	994	992	708
329	20230703	151300	1131293330	994	995	995	992	7083
330	20230703	151200	1124259544	996	995	996	995	1109
331	20230703	151100	1123155985	995	995	996	995	6888
332	20230703	151000	1116302420	996	996	999	996	3007
333	20230703	150900	1113305434	996	998	998	996	2195
334	20230703	150800	1111118651	997	997	997	997	1292
335	20230703	150700	1109830527	999	999	999	997	53
336	20230703	150600	1109777680	998	999	1000	998	5623
337	20230703	150500	1104162780	999	999	999	998	5150
338	20230703	150400	1099020878	999	1003	1003	998	11876
339	20230703	150300	1087145698	1004	1002	1004	1002	6376
340	20230703	150200	1080750733	1003	1002	1004	1002	5542
341	20230703	150100	1075194137	1002	1000	1002	1000	1703
342	20230703	150000	1073490281	1002	1002	1003	1000	1515
343	20230703	145900	1071974248	1002	1000	1003	999	17028
344	20230703	145800	1054934299	1000	999	1000	999	604
345	20230703	145700	1054330885	999	998	1001	998	29510
346	20230703	145600	1024865013	999	998	1000	998	13081
347	20230703	145500	1011801802	998	995	998	994	13062
348	20230703	145400	998784115	994	994	995	994	1234
349	20230703	145300	997557508	994	995	996	994	346
350	20230703	145200	997213443	997	993	997	993	10751
351	20230703	145100	986520152	994	993	994	993	102
352	20230703	145000	986418864	994	994	994	994	105
353	20230703	144900	986314494	995	994	995	993	19261
354	20230703	144800	967162619	993	993	994	993	257
355	20230703	144700	966907264	994	992	994	992	15947
356	20230703	144600	951070269	992	990	992	989	8815
357	20230703	144500	942342251	991	991	991	990	525
358	20230703	144400	941822276	991	990	991	989	3375
359	20230703	144300	938481124	990	990	991	990	103
360	20230703	144200	938379152	990	989	990	988	2677
361	20230703	144100	935729294	988	988	989	988	474
362	20230703	144000	935260958	989	989	989	987	2191
363	20230703	143900	933096240	989	989	989	989	0
364	20230703	143800	933096240	989	990	990	989	20
365	20230703	143700	933076448	989	990	990	989	950
366	20230703	143600	932136897	989	991	991	989	220
367	20230703	143500	931919190	991	988	991	988	10023
368	20230703	143400	921996403	988	989	989	988	24
369	20230703	143300	921972690	989	988	989	988	101
370	20230703	143200	921872901	989	989	990	988	5306
371	20230703	143100	916620212	990	990	990	989	1044
372	20230703	143000	915586758	989	987	989	987	3778
373	20230703	142900	911852082	987	986	987	986	101
374	20230703	142800	911752495	985	983	985	982	9782
375	20230703	142700	902124652	982	983	983	982	300
376	20230703	142600	901830036	982	982	982	982	0
377	20230703	142500	901830036	982	982	982	982	100
378	20230703	142400	901731836	983	983	983	983	300
379	20230703	142300	901436936	982	983	983	982	104
380	20230703	142200	901334804	983	982	983	982	402
381	20230703	142100	900940039	981	981	981	981	100
382	20230703	142000	900841939	981	981	981	981	100
383	20230703	141900	900743839	982	982	982	982	100
384	20230703	141800	900645639	981	981	982	981	621
385	20230703	141700	900036426	981	981	981	981	500
386	20230703	141600	899545926	981	982	982	981	1533
387	20230703	141500	898041492	983	983	983	981	2049
388	20230703	141400	896030526	982	982	982	982	100
389	20230703	141300	895932326	983	983	983	982	180
390	20230703	141200	895755554	983	982	983	982	102
391	20230703	141100	895655388	983	983	983	983	6
392	20230703	141000	895649490	982	982	982	982	100
393	20230703	140900	895551290	983	983	983	983	2
394	20230703	140800	895549324	982	982	982	982	2
395	20230703	140700	895547360	984	984	984	981	3092
396	20230703	140600	892509778	983	983	983	983	100
397	20230703	140500	892411478	984	983	984	983	232
398	20230703	140400	892183412	984	983	984	983	554
399	20230703	140300	891638826	984	983	984	983	103
400	20230703	140200	891537574	984	984	984	984	88
401	20230703	140100	891450982	984	983	984	983	201
402	20230703	140000	891253298	983	983	983	983	0
403	20230703	135900	891253298	983	984	984	983	115
404	20230703	135800	891140238	984	984	984	984	12
405	20230703	135700	891128430	984	984	984	983	104
406	20230703	135600	891026194	983	983	983	983	488
407	20230703	135500	890546490	982	983	983	982	101
408	20230703	135400	890447307	982	982	982	982	0
409	20230703	135300	890447307	982	982	982	982	105
410	20230703	135200	890344197	982	982	982	982	100
411	20230703	135100	890245997	982	982	982	982	442
412	20230703	135000	889811953	982	981	982	981	110
413	20230703	134900	889704033	982	982	982	982	400
414	20230703	134800	889311233	982	982	983	981	1494
415	20230703	134700	887845213	982	982	982	982	300
416	20230703	134600	887550613	982	982	982	981	154
417	20230703	134500	887399485	981	982	982	981	1277
418	20230703	134400	886146636	983	982	983	982	102
419	20230703	134300	886046470	983	983	983	983	0
420	20230703	134200	886046470	983	982	983	982	201
421	20230703	134100	885849086	983	983	983	983	4
422	20230703	134000	885845154	982	982	982	982	100
423	20230703	133900	885746954	983	983	984	982	26
424	20230703	133800	885721403	982	983	983	982	180
425	20230703	133700	885544563	983	983	983	983	11
426	20230703	133600	885533750	984	982	984	981	11744
427	20230703	133500	874001156	983	983	983	983	55
428	20230703	133400	873947091	984	984	984	984	0
429	20230703	133300	873947091	984	983	984	983	102
430	20230703	133200	873846823	984	982	984	982	82
431	20230703	133100	873766295	984	984	984	983	104
432	20230703	133000	873664059	983	983	983	983	635
433	20230703	132900	873039854	982	982	982	982	100
434	20230703	132800	872941654	983	982	983	982	502
435	20230703	132700	872448688	982	982	983	982	2003
436	20230703	132600	870481740	982	983	984	982	627
437	20230703	132500	869865924	983	984	984	983	402
438	20230703	132400	869470456	982	983	984	982	179
439	20230703	132300	869294498	984	984	984	984	0
440	20230703	132200	869294498	984	984	984	984	3
441	20230703	132100	869291546	985	982	985	982	997
442	20230703	132000	868311687	983	983	983	982	153
443	20230703	131900	868161388	983	983	983	983	223
444	20230703	131800	867942179	982	982	982	982	100
445	20230703	131700	867843979	985	985	985	985	0
446	20230703	131600	867843979	985	985	985	985	0
447	20230703	131500	867843979	985	985	985	985	0
448	20230703	131400	867843979	985	985	985	985	0
449	20230703	131300	867843979	985	983	985	982	5843
450	20230703	131200	862106145	986	983	986	983	106
451	20230703	131100	862001936	983	983	983	983	1941
452	20230703	131000	860093933	982	982	984	982	1348
453	20230703	130900	858769164	985	985	985	985	0
454	20230703	130800	858769164	985	985	985	985	0
455	20230703	130700	858769164	985	983	985	982	603
456	20230703	130600	858176852	986	983	986	983	902
457	20230703	130500	857290180	986	986	986	986	0
458	20230703	130400	857290180	986	985	986	983	148
459	20230703	130300	857144484	985	985	985	985	1272
460	20230703	130200	855891564	986	986	986	986	1
461	20230703	130100	855890578	986	985	986	985	583
462	20230703	130000	855316066	986	985	986	985	7846
463	20230703	125900	847587567	986	984	986	984	1303
464	20230703	125800	846304509	984	984	984	984	0
465	20230703	125700	846304509	984	984	985	983	610
466	20230703	125600	845704672	985	985	986	985	816
467	20230703	125500	844900910	987	985	987	985	1999
468	20230703	125400	842931877	987	985	987	985	1003
469	20230703	125300	841943918	988	985	988	985	1004
470	20230703	125200	840954966	988	988	988	985	517
471	20230703	125100	840445700	989	989	989	985	6836
472	20230703	125000	833710579	989	988	989	988	2796
473	20230703	124900	830947125	989	988	989	988	101
474	20230703	124800	830847331	988	988	989	986	2027
475	20230703	124700	828843916	988	986	988	986	1941
476	20230703	124600	826927471	987	984	987	984	502
477	20230703	124500	826432623	984	985	985	984	203
478	20230703	124400	826232671	987	983	987	983	1156
479	20230703	124300	825096304	983	983	983	983	1
480	20230703	124200	825095321	982	983	983	982	116
481	20230703	124100	824981406	982	986	986	982	5687
482	20230703	124000	819380009	986	986	986	986	140
483	20230703	123900	819241969	986	985	986	985	1710
484	20230703	123800	817556009	986	985	986	985	242
485	20230703	123700	817317488	986	985	986	985	114
486	20230703	123600	817205196	983	983	983	983	9
487	20230703	123500	817196349	986	986	986	986	1
488	20230703	123400	817195363	987	984	987	982	151
489	20230703	123300	817046690	984	984	984	982	343
490	20230703	123200	816709711	984	984	984	984	28
491	20230703	123100	816682159	984	983	984	983	102
492	20230703	123000	816581891	984	983	984	983	449
493	20230703	122900	816140522	983	983	983	983	100
494	20230703	122800	816042222	984	983	984	982	1046
495	20230703	122700	815014736	984	984	984	984	2
496	20230703	122600	815012768	984	983	984	983	131
497	20230703	122500	814883994	983	984	984	983	37
498	20230703	122400	814847622	985	985	985	985	0
499	20230703	122300	814847622	985	985	985	985	4
500	20230703	122200	814843682	985	983	985	983	264
501	20230703	122100	814584166	984	984	984	981	1063
502	20230703	122000	813540755	984	984	984	984	100
503	20230703	121900	813442355	985	985	985	985	0
504	20230703	121800	813442355	985	985	985	984	136
505	20230703	121700	813308526	984	985	985	984	4662
506	20230703	121600	808721117	984	984	984	984	691
507	20230703	121500	808041173	984	985	985	984	1018
508	20230703	121400	807039436	986	986	986	986	0
509	20230703	121300	807039436	986	986	986	986	7
510	20230703	121200	807032534	984	984	987	984	1100
511	20230703	121100	805950120	987	986	987	986	946
512	20230703	121000	805017360	986	984	986	984	501
513	20230703	120900	804524374	985	985	985	985	1980
514	20230703	120800	802574074	987	987	987	985	1040
515	20230703	120700	801548635	987	987	988	987	1375
516	20230703	120600	800191506	987	983	987	983	718
517	20230703	120500	799485704	983	984	984	983	2477
518	20230703	120400	797048793	983	985	986	983	6640
519	20230703	120300	790510502	986	988	988	986	601
520	20230703	120200	789916716	988	984	988	984	18428
521	20230703	120100	771740625	984	979	984	979	28640
522	20230703	120000	743640395	979	977	979	976	2326
523	20230703	115900	741365929	976	978	978	974	4494
524	20230703	115800	736982908	978	976	978	976	1103
525	20230703	115700	735905171	976	974	976	974	237
526	20230703	115600	735674135	976	976	976	976	1
527	20230703	115500	735673159	977	976	977	976	2000
528	20230703	115400	733720956	976	975	977	972	2805
529	20230703	115300	730986475	975	973	975	973	5540
530	20230703	115200	725590613	974	974	974	974	0
531	20230703	115100	725590613	974	973	974	973	1100
532	20230703	115000	724520311	973	974	974	971	125
533	20230703	114900	724398921	974	971	974	971	3925
534	20230703	114800	720585237	970	972	972	970	3816
535	20230703	114700	716879901	972	972	972	972	50
536	20230703	114600	716831301	972	973	973	972	300
537	20230703	114500	716539402	973	974	974	973	6
538	20230703	114400	716533559	975	972	975	972	102
539	20230703	114300	716434409	971	974	975	971	2393
540	20230703	114200	714108003	974	973	974	973	667
541	20230703	114100	713458445	974	974	974	974	100
542	20230703	114000	713361045	975	975	975	975	2
543	20230703	113900	713359095	972	975	975	972	2553
544	20230703	113800	710874817	976	975	976	975	472
545	20230703	113700	710414515	975	975	976	975	320
546	20230703	113600	710102514	976	976	976	976	3
547	20230703	113500	710099586	976	976	976	976	1
548	20230703	113400	710098610	977	977	977	977	2
549	20230703	113300	710096656	976	977	978	970	10847
550	20230703	113200	699560950	977	975	977	975	2512
551	20230703	113100	697109336	976	974	976	974	3340
552	20230703	113000	693854173	974	972	974	972	204
553	20230703	112900	693655799	973	971	973	971	206
554	20230703	112800	693455767	973	972	973	972	2
555	20230703	112700	693453822	973	972	973	972	106
556	20230703	112600	693350788	970	972	972	970	7
557	20230703	112500	693343994	973	973	973	968	9560
558	20230703	112400	684088334	973	973	973	973	2
559	20230703	112300	684086388	974	973	974	968	12597
560	20230703	112200	671881920	974	971	974	971	3536
561	20230703	112100	668448461	974	971	974	970	4901
562	20230703	112000	663691981	971	972	972	971	4503
563	20230703	111900	659318071	973	973	973	973	2594
564	20230703	111800	656794109	973	974	974	973	4121
565	20230703	111700	652784076	973	973	974	973	1603
566	20230703	111600	651223354	973	974	974	973	410
567	20230703	111500	650824423	973	973	974	973	3848
568	20230703	111400	647080317	974	974	974	974	15
569	20230703	111300	647065707	974	974	974	974	1913
570	20230703	111200	645202445	974	974	974	974	1180
571	20230703	111100	644053125	974	975	975	974	869
572	20230703	111000	643206718	975	975	975	975	536
573	20230703	110900	642684118	974	975	975	974	410
574	20230703	110800	642284488	975	974	975	974	7961
575	20230703	110700	634524513	975	974	975	974	3104
576	20230703	110600	631501213	974	971	975	971	11677
577	20230703	110500	620144186	972	972	973	972	753
578	20230703	110400	619411770	973	972	973	972	106
579	20230703	110300	619308732	973	973	973	973	2
580	20230703	110200	619306786	971	972	972	970	4560
581	20230703	110100	614879236	973	973	973	972	518
582	20230703	110000	614375729	972	972	972	972	100
583	20230703	105900	614278529	973	973	973	973	314
584	20230703	105800	613973007	973	974	974	973	410
585	20230703	105700	613573877	975	975	975	975	0
586	20230703	105600	613573877	975	975	975	975	0
587	20230703	105500	613573877	975	970	975	970	1113
588	20230703	105400	612494257	975	971	975	970	1445
589	20230703	105300	611092354	971	972	975	970	3494
590	20230703	105200	607700591	974	975	975	970	5216
591	20230703	105100	602637068	970	972	975	970	4816
592	20230703	105000	597959884	971	973	973	971	526
593	20230703	104900	597448491	973	974	974	971	3614
594	20230703	104800	593935859	975	972	975	971	6197
595	20230703	104700	587914967	972	974	974	972	205
596	20230703	104600	587715487	971	972	974	970	25758
597	20230703	104500	562716471	972	978	978	972	53493
598	20230703	104400	510660582	977	977	978	977	1520
599	20230703	104300	509175442	977	978	978	977	300
600	20230703	104200	508882272	978	978	978	978	300
601	20230703	104100	508588872	978	978	978	978	200
602	20230703	104000	508393272	976	977	977	976	4100
603	20230703	103900	504391471	976	978	978	976	837
604	20230703	103800	503573572	978	978	978	978	5
605	20230703	103700	503568682	977	978	978	977	467
606	20230703	103600	503112223	978	978	978	977	3679
607	20230703	103500	499517747	978	979	979	978	651
608	20230703	103400	498881018	979	978	979	977	3101
609	20230703	103300	495848035	978	979	979	977	1858
610	20230703	103200	494032202	980	980	980	980	0
611	20230703	103100	494032202	980	980	980	980	201
612	20230703	103000	493835222	980	979	980	977	1201
613	20230703	102900	492661269	980	979	980	977	6316
614	20230703	102800	486482233	979	978	979	978	3762
615	20230703	102700	482802040	978	978	978	978	692
616	20230703	102600	482125264	978	980	980	978	1165
617	20230703	102500	480984904	981	981	981	981	718
618	20230703	102400	480280546	980	980	980	980	1
619	20230703	102300	480279566	978	981	982	978	201
620	20230703	102200	480082684	980	980	982	980	811
621	20230703	102100	479287459	980	979	980	979	110
622	20230703	102000	479179767	977	979	979	977	439
623	20230703	101900	478750545	979	979	979	978	957
624	20230703	101800	477814042	979	978	979	978	1654
625	20230703	101700	476195417	978	978	978	977	159
626	20230703	101600	476040015	976	975	976	975	2833
627	20230703	101500	473275541	974	973	975	973	701
628	20230703	101400	472593271	973	978	978	972	16796
629	20230703	101300	456233729	978	977	979	976	4103
630	20230703	101200	452227819	977	978	978	977	544
631	20230703	101100	451696034	980	978	980	978	240
632	20230703	101000	451461312	980	977	980	977	3290
633	20230703	100900	448246874	977	978	979	977	18530
634	20230703	100800	430130356	978	981	981	978	2140
635	20230703	100700	428034206	982	979	982	977	8109
636	20230703	100600	420105476	979	979	980	977	10539
637	20230703	100500	409801079	978	979	980	978	3135
638	20230703	100400	406732119	979	982	982	979	7437
639	20230703	100300	399444108	982	981	982	981	137
640	20230703	100200	399309674	982	982	982	982	2
641	20230703	100100	399307710	979	982	982	979	4325
642	20230703	100000	395070688	982	984	985	982	2413
643	20230703	095900	392698064	984	983	984	983	627
644	20230703	095800	392081721	985	985	985	985	0
645	20230703	095700	392081721	985	981	986	980	10641
646	20230703	095600	381647643	986	984	987	981	5579
647	20230703	095500	376159360	981	983	984	981	1102
648	20230703	095400	375077886	984	982	985	982	5727
649	20230703	095300	369450350	981	984	984	981	1076
650	20230703	095200	368394294	985	985	985	985	3
651	20230703	095100	368391339	985	982	987	979	36149
652	20230703	095000	332968673	989	985	989	982	11028
653	20230703	094900	322117900	989	989	989	985	6651
654	20230703	094800	315565904	989	989	989	989	57
655	20230703	094700	315509531	990	990	990	990	1010
656	20230703	094600	314509631	991	990	991	986	4459
657	20230703	094500	310111680	987	990	991	987	52
658	20230703	094400	310060202	992	988	992	987	1909
659	20230703	094300	308175584	988	990	992	988	6634
660	20230703	094200	301617477	992	991	992	991	512
661	20230703	094100	301110077	990	993	993	990	3769
662	20230703	094000	297377502	994	994	994	994	0
663	20230703	093900	297377502	994	990	994	989	8342
664	20230703	093800	289121688	994	994	994	994	48
665	20230703	093700	289073976	996	996	996	996	0
666	20230703	093600	289073976	996	991	996	989	11149
667	20230703	093500	278001598	990	991	992	990	2353
668	20230703	093400	275669860	992	994	995	991	9403
669	20230703	093300	266328034	995	995	995	994	3835
670	20230703	093200	262512219	995	996	996	994	1204
671	20230703	093100	261315233	996	998	998	994	7414
672	20230703	093000	253928724	999	999	999	998	1004
673	20230703	092900	252925828	1000	1000	1000	997	1210
674	20230703	092800	251716226	999	999	999	999	100
675	20230703	092700	251616326	1001	998	1001	998	1800
676	20230703	092600	249817201	998	999	1000	996	2451
677	20230703	092500	247371205	1001	999	1002	998	5665
678	20230703	092400	241712551	1002	999	1002	999	7146
679	20230703	092300	234569240	1000	1000	1001	999	1246
680	20230703	092200	233324225	1001	1002	1005	1001	6927
681	20230703	092100	226383405	1005	1007	1007	1002	6955
682	20230703	092000	219389339	1007	1005	1007	1005	11315
683	20230703	091900	208012952	1005	1002	1006	1002	15831
684	20230703	091800	192114194	1003	995	1003	995	29512
685	20230703	091700	162627890	995	994	995	993	5662
686	20230703	091600	156999413	994	990	994	990	2747
687	20230703	091500	154274235	992	987	992	986	5047
688	20230703	091400	149282004	987	987	988	987	3178
689	20230703	091300	146145316	988	988	991	988	2383
690	20230703	091200	143790900	988	991	993	988	3939
691	20230703	091100	139893331	993	986	993	985	10730
692	20230703	091000	129278903	987	982	987	981	10402
693	20230703	090900	119030614	981	988	989	981	7874
694	20230703	090800	111286527	989	989	990	989	4556
695	20230703	090700	106778268	981	981	988	979	9740
696	20230703	090600	97204253	987	980	987	980	1326
697	20230703	090500	95897758	988	992	992	977	34799
698	20230703	090400	61743510	994	990	994	990	2422
699	20230703	090300	59342414	992	996	996	990	6980
700	20230703	090200	52426680	996	987	996	983	17925
701	20230703	090100	34675345	984	983	989	982	6643
702	20230703	090000	28139275	990	981	990	981	25659