KissMeData/091810/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195200	3573073025	3010	3010	3010	3010	13350
3	20230719	195100	3573073025	3010	3010	3010	3010	0
4	20230719	195000	3573073025	3010	3010	3010	3010	0
5	20230719	194900	3573073025	3010	3010	3010	3010	0
6	20230719	194800	3573073025	3010	3010	3010	3010	0
7	20230719	194700	3573073025	3010	3010	3010	3010	0
8	20230719	194600	3573073025	3010	3010	3010	3010	0
9	20230719	194500	3573073025	3010	3010	3010	3010	0
10	20230719	194400	3573073025	3010	3010	3010	3010	0
11	20230719	194300	3573073025	3010	3010	3010	3010	0
12	20230719	194200	3573073025	3010	3010	3010	3010	0
13	20230719	194100	3573073025	3010	3010	3010	3010	0
14	20230719	194000	3573073025	3010	3010	3010	3010	0
15	20230719	193900	3573073025	3010	3010	3010	3010	0
16	20230719	193800	3573073025	3010	3010	3010	3010	0
17	20230719	193700	3573073025	3010	3010	3010	3010	0
18	20230719	193600	3573073025	3010	3010	3010	3010	0
19	20230719	193500	3573073025	3010	3010	3010	3010	0
20	20230719	193400	3573073025	3010	3010	3010	3010	0
21	20230719	193300	3573073025	3010	3010	3010	3010	0
22	20230719	193200	3573073025	3010	3010	3010	3010	0
23	20230719	193100	3573073025	3010	3010	3010	3010	0
24	20230719	193000	3573073025	3010	3010	3010	3010	0
25	20230719	192900	3573073025	3010	3010	3010	3010	0
26	20230719	192800	3573073025	3010	3010	3010	3010	0
27	20230719	192700	3573073025	3010	3010	3010	3010	0
28	20230719	192600	3573073025	3010	3010	3010	3010	0
29	20230719	192500	3573073025	3010	3010	3010	3010	0
30	20230719	192400	3573073025	3010	3010	3010	3010	0
31	20230719	192300	3573073025	3010	3010	3010	3010	0
32	20230719	192200	3573073025	3010	3010	3010	3010	13350
33	20230719	192100	3573073025	3010	3010	3010	3010	0
34	20230719	192000	3573073025	3010	3010	3010	3010	0
35	20230719	191900	3573073025	3010	3010	3010	3010	0
36	20230719	191800	3573073025	3010	3010	3010	3010	0
37	20230719	191700	3573073025	3010	3010	3010	3010	0
38	20230719	191600	3573073025	3010	3010	3010	3010	0
39	20230719	191500	3573073025	3010	3010	3010	3010	0
40	20230719	191400	3573073025	3010	3010	3010	3010	0
41	20230719	191300	3573073025	3010	3010	3010	3010	0
42	20230719	191200	3573073025	3010	3010	3010	3010	0
43	20230719	191100	3573073025	3010	3010	3010	3010	0
44	20230719	191000	3573073025	3010	3010	3010	3010	0
45	20230719	190900	3573073025	3010	3010	3010	3010	0
46	20230719	190800	3573073025	3010	3010	3010	3010	0
47	20230719	190700	3573073025	3010	3010	3010	3010	0
48	20230719	190600	3573073025	3010	3010	3010	3010	0
49	20230719	190500	3573073025	3010	3010	3010	3010	0
50	20230719	190400	3573073025	3010	3010	3010	3010	0
51	20230719	190300	3573073025	3010	3010	3010	3010	0
52	20230719	190200	3573073025	3010	3010	3010	3010	0
53	20230719	190100	3573073025	3010	3010	3010	3010	0
54	20230719	190000	3573073025	3010	3010	3010	3010	0
55	20230719	185900	3573073025	3010	3010	3010	3010	0
56	20230719	185800	3573073025	3010	3010	3010	3010	0
57	20230719	185700	3573073025	3010	3010	3010	3010	0
58	20230719	185600	3573073025	3010	3010	3010	3010	0
59	20230719	185500	3573073025	3010	3010	3010	3010	0
60	20230719	185400	3573073025	3010	3010	3010	3010	0
61	20230719	185300	3573073025	3010	3010	3010	3010	0
62	20230719	185200	3573073025	3010	3010	3010	3010	13350
63	20230719	185100	3573073025	3010	3010	3010	3010	0
64	20230719	185000	3573073025	3010	3010	3010	3010	0
65	20230719	184900	3573073025	3010	3010	3010	3010	0
66	20230719	184800	3573073025	3010	3010	3010	3010	0
67	20230719	184700	3573073025	3010	3010	3010	3010	0
68	20230719	184600	3573073025	3010	3010	3010	3010	0
69	20230719	184500	3573073025	3010	3010	3010	3010	0
70	20230719	184400	3573073025	3010	3010	3010	3010	0
71	20230719	184300	3573073025	3010	3010	3010	3010	0
72	20230719	184200	3573073025	3010	3010	3010	3010	0
73	20230719	184100	3573073025	3010	3010	3010	3010	0
74	20230719	184000	3573073025	3010	3010	3010	3010	0
75	20230719	183900	3573073025	3010	3010	3010	3010	0
76	20230719	183800	3573073025	3010	3010	3010	3010	0
77	20230719	183700	3573073025	3010	3010	3010	3010	0
78	20230719	183600	3573073025	3010	3010	3010	3010	0
79	20230719	183500	3573073025	3010	3010	3010	3010	0
80	20230719	183400	3573073025	3010	3010	3010	3010	0
81	20230719	183300	3573073025	3010	3010	3010	3010	0
82	20230719	183200	3573073025	3010	3010	3010	3010	0
83	20230719	183100	3573073025	3010	3010	3010	3010	0
84	20230719	183000	3573073025	3010	3010	3010	3010	0
85	20230719	182900	3573073025	3010	3010	3010	3010	0
86	20230719	182800	3573073025	3010	3010	3010	3010	0
87	20230719	182700	3573073025	3010	3010	3010	3010	0
88	20230719	182600	3573073025	3010	3010	3010	3010	0
89	20230719	182500	3573073025	3010	3010	3010	3010	0
90	20230719	182400	3573073025	3010	3010	3010	3010	0
91	20230719	182300	3573073025	3010	3010	3010	3010	0
92	20230719	182200	3573073025	3010	3010	3010	3010	13350
93	20230719	182100	3573073025	3010	3010	3010	3010	0
94	20230719	182000	3573073025	3010	3010	3010	3010	0
95	20230719	181900	3573073025	3010	3010	3010	3010	0
96	20230719	181800	3573073025	3010	3010	3010	3010	0
97	20230719	181700	3573073025	3010	3010	3010	3010	0
98	20230719	181600	3573073025	3010	3010	3010	3010	0
99	20230719	181500	3573073025	3010	3010	3010	3010	0
100	20230719	181400	3573073025	3010	3010	3010	3010	0
101	20230719	181300	3573073025	3010	3010	3010	3010	0
102	20230719	181200	3573073025	3010	3010	3010	3010	0
103	20230719	181100	3573073025	3010	3010	3010	3010	0
104	20230719	181000	3573073025	3010	3010	3010	3010	0
105	20230719	180900	3573073025	3010	3010	3010	3010	0
106	20230719	180800	3573073025	3010	3010	3010	3010	0
107	20230719	180700	3573073025	3010	3010	3010	3010	0
108	20230719	180600	3573073025	3010	3010	3010	3010	0
109	20230719	180500	3573073025	3010	3010	3010	3010	0
110	20230719	180400	3573073025	3010	3010	3010	3010	0
111	20230719	180300	3573073025	3010	3010	3010	3010	0
112	20230719	180200	3573073025	3010	3010	3010	3010	0
113	20230719	180100	3573073025	3010	3010	3010	3010	0
114	20230719	180000	3573073025	3010	3010	3010	3010	0
115	20230719	175900	3573073025	3010	3010	3010	3010	0
116	20230719	175800	3573073025	3010	3010	3010	3010	0
117	20230719	175700	3573073025	3010	3010	3010	3010	0
118	20230719	175600	3573073025	3010	3010	3010	3010	0
119	20230719	175500	3573073025	3010	3010	3010	3010	0
120	20230719	175400	3573073025	3010	3010	3010	3010	0
121	20230719	175300	3573073025	3010	3010	3010	3010	0
122	20230719	175200	3573073025	3010	3010	3010	3010	13350
123	20230719	175100	3573073025	3010	3010	3010	3010	0
124	20230719	175000	3573073025	3010	3010	3010	3010	0
125	20230719	174900	3573073025	3010	3010	3010	3010	0
126	20230719	174800	3573073025	3010	3010	3010	3010	0
127	20230719	174700	3573073025	3010	3010	3010	3010	0
128	20230719	174600	3573073025	3010	3010	3010	3010	0
129	20230719	174500	3573073025	3010	3010	3010	3010	0
130	20230719	174400	3573073025	3010	3010	3010	3010	0
131	20230719	174300	3573073025	3010	3010	3010	3010	0
132	20230719	174200	3573073025	3010	3010	3010	3010	0
133	20230719	174100	3573073025	3010	3010	3010	3010	0
134	20230719	174000	3573073025	3010	3010	3010	3010	0
135	20230719	173900	3573073025	3010	3010	3010	3010	0
136	20230719	173800	3573073025	3010	3010	3010	3010	0
137	20230719	173700	3573073025	3010	3010	3010	3010	0
138	20230719	173600	3573073025	3010	3010	3010	3010	0
139	20230719	173500	3573073025	3010	3010	3010	3010	0
140	20230719	173400	3573073025	3010	3010	3010	3010	0
141	20230719	173300	3573073025	3010	3010	3010	3010	0
142	20230719	173200	3573073025	3010	3010	3010	3010	0
143	20230719	173100	3573073025	3010	3010	3010	3010	0
144	20230719	173000	3573073025	3010	3010	3010	3010	0
145	20230719	172900	3573073025	3010	3010	3010	3010	0
146	20230719	172800	3573073025	3010	3010	3010	3010	0
147	20230719	172700	3573073025	3010	3010	3010	3010	0
148	20230719	172600	3573073025	3010	3010	3010	3010	0
149	20230719	172500	3573073025	3010	3010	3010	3010	0
150	20230719	172400	3573073025	3010	3010	3010	3010	0
151	20230719	172300	3573073025	3010	3010	3010	3010	0
152	20230719	172200	3573073025	3010	3010	3010	3010	13350
153	20230719	172100	3573073025	3010	3010	3010	3010	0
154	20230719	172000	3573073025	3010	3010	3010	3010	0
155	20230719	171900	3573073025	3010	3010	3010	3010	0
156	20230719	171800	3573073025	3010	3010	3010	3010	0
157	20230719	171700	3573073025	3010	3010	3010	3010	0
158	20230719	171600	3573073025	3010	3010	3010	3010	0
159	20230719	171500	3573073025	3010	3010	3010	3010	0
160	20230719	171400	3573073025	3010	3010	3010	3010	0
161	20230719	171300	3573073025	3010	3010	3010	3010	0
162	20230719	171200	3573073025	3010	3010	3010	3010	0
163	20230719	171100	3573073025	3010	3010	3010	3010	0
164	20230719	171000	3573073025	3010	3010	3010	3010	0
165	20230719	170900	3573073025	3010	3010	3010	3010	0
166	20230719	170800	3573073025	3010	3010	3010	3010	0
167	20230719	170700	3573073025	3010	3010	3010	3010	0
168	20230719	170600	3573073025	3010	3010	3010	3010	0
169	20230719	170500	3573073025	3010	3010	3010	3010	0
170	20230719	170400	3573073025	3010	3010	3010	3010	0
171	20230719	170300	3573073025	3010	3010	3010	3010	0
172	20230719	170200	3573073025	3010	3010	3010	3010	0
173	20230719	170100	3573073025	3010	3010	3010	3010	0
174	20230719	170000	3573073025	3010	3010	3010	3010	0
175	20230719	165900	3573073025	3010	3010	3010	3010	0
176	20230719	165800	3573073025	3010	3010	3010	3010	0
177	20230719	165700	3573073025	3010	3010	3010	3010	0
178	20230719	165600	3573073025	3010	3010	3010	3010	0
179	20230719	165500	3573073025	3010	3010	3010	3010	0
180	20230719	165400	3573073025	3010	3010	3010	3010	0
181	20230719	165300	3573073025	3010	3010	3010	3010	0
182	20230719	165200	3573073025	3010	3010	3010	3010	13350
183	20230719	165100	3573073025	3010	3010	3010	3010	0
184	20230719	165000	3573073025	3010	3010	3010	3010	0
185	20230719	164900	3573073025	3010	3010	3010	3010	0
186	20230719	164800	3573073025	3010	3010	3010	3010	0
187	20230719	164700	3573073025	3010	3010	3010	3010	0
188	20230719	164600	3573073025	3010	3010	3010	3010	0
189	20230719	164500	3573073025	3010	3010	3010	3010	0
190	20230719	164400	3573073025	3010	3010	3010	3010	0
191	20230719	164300	3573073025	3010	3010	3010	3010	0
192	20230719	164200	3573073025	3010	3010	3010	3010	0
193	20230719	164100	3573073025	3010	3010	3010	3010	0
194	20230719	164000	3573073025	3010	3010	3010	3010	0
195	20230719	163900	3573073025	3010	3010	3010	3010	0
196	20230719	163800	3573073025	3010	3010	3010	3010	0
197	20230719	163700	3573073025	3010	3010	3010	3010	0
198	20230719	163600	3573073025	3010	3010	3010	3010	0
199	20230719	163500	3573073025	3010	3010	3010	3010	0
200	20230719	163400	3573073025	3010	3010	3010	3010	0
201	20230719	163300	3573073025	3010	3010	3010	3010	0
202	20230719	163200	3573073025	3010	3010	3010	3010	0
203	20230719	163100	3573073025	3010	3010	3010	3010	0
204	20230719	163000	3573073025	3010	3010	3010	3010	0
205	20230719	162900	3573073025	3010	3010	3010	3010	0
206	20230719	162800	3573073025	3010	3010	3010	3010	0
207	20230719	162700	3573073025	3010	3010	3010	3010	0
208	20230719	162600	3573073025	3010	3010	3010	3010	0
209	20230719	162500	3573073025	3010	3010	3010	3010	0
210	20230719	162400	3573073025	3010	3010	3010	3010	0
211	20230719	162300	3573073025	3010	3010	3010	3010	0
212	20230719	162200	3573073025	3010	3010	3010	3010	13350
213	20230719	162100	3573073025	3010	3010	3010	3010	0
214	20230719	162000	3573073025	3010	3010	3010	3010	0
215	20230719	161900	3573073025	3010	3010	3010	3010	0
216	20230719	161800	3573073025	3010	3010	3010	3010	0
217	20230719	161700	3573073025	3010	3010	3010	3010	0
218	20230719	161600	3573073025	3010	3010	3010	3010	0
219	20230719	161500	3573073025	3010	3010	3010	3010	0
220	20230719	161400	3573073025	3010	3010	3010	3010	0
221	20230719	161300	3573073025	3010	3010	3010	3010	0
222	20230719	161200	3573073025	3010	3010	3010	3010	0
223	20230719	161100	3573073025	3010	3010	3010	3010	0
224	20230719	161000	3573073025	3010	3010	3010	3010	0
225	20230719	160900	3573073025	3010	3010	3010	3010	0
226	20230719	160800	3573073025	3010	3010	3010	3010	0
227	20230719	160700	3573073025	3010	3010	3010	3010	0
228	20230719	160600	3573073025	3010	3010	3010	3010	0
229	20230719	160500	3573073025	3010	3010	3010	3010	0
230	20230719	160400	3573073025	3010	3010	3010	3010	0
231	20230719	160300	3573073025	3010	3010	3010	3010	0
232	20230719	160200	3573073025	3010	3010	3010	3010	0
233	20230719	160100	3573073025	3010	3010	3010	3010	0
234	20230719	160000	3573073025	3010	3010	3010	3010	0
235	20230719	155900	3573073025	3010	3010	3010	3010	0
236	20230719	155800	3573073025	3010	3010	3010	3010	0
237	20230719	155700	3573073025	3010	3010	3010	3010	0
238	20230719	155600	3573073025	3010	3010	3010	3010	0
239	20230719	155500	3573073025	3010	3010	3010	3010	0
240	20230719	155400	3573073025	3010	3010	3010	3010	0
241	20230719	155300	3573073025	3010	3010	3010	3010	0
242	20230719	155200	3573073025	3010	3010	3010	3010	13350
243	20230719	155100	3573073025	3010	3010	3010	3010	0
244	20230719	155000	3573073025	3010	3010	3010	3010	0
245	20230719	154900	3573073025	3010	3010	3010	3010	0
246	20230719	154800	3573073025	3010	3010	3010	3010	0
247	20230719	154700	3573073025	3010	3010	3010	3010	0
248	20230719	154600	3573073025	3010	3010	3010	3010	0
249	20230719	154500	3573073025	3010	3010	3010	3010	0
250	20230719	154400	3573073025	3010	3010	3010	3010	0
251	20230719	154300	3573073025	3010	3010	3010	3010	0
252	20230719	154200	3573073025	3010	3010	3010	3010	0
253	20230719	154100	3573073025	3010	3010	3010	3010	0
254	20230719	154000	3573073025	3010	3010	3010	3010	0
255	20230719	153900	3573073025	3010	3010	3010	3010	0
256	20230719	153800	3573073025	3010	3010	3010	3010	0
257	20230719	153700	3573073025	3010	3010	3010	3010	0
258	20230719	153600	3573073025	3010	3010	3010	3010	0
259	20230719	153500	3573073025	3010	3010	3010	3010	0
260	20230719	153400	3573073025	3010	3010	3010	3010	0
261	20230719	153300	3573073025	3010	3010	3010	3010	0
262	20230719	153200	3573073025	3010	3010	3010	3010	0
263	20230719	153100	3573073025	3010	3010	3010	3010	0
264	20230719	153000	3573073025	3010	3010	3010	3010	13350
265	20230719	152900	3532889525	3010	3010	3010	3010	0
266	20230719	152800	3532889525	3010	3010	3010	3010	0
267	20230719	152700	3532889525	3010	3010	3010	3010	0
268	20230719	152600	3532889525	3010	3010	3010	3010	0
269	20230719	152500	3532889525	3010	3010	3010	3010	0
270	20230719	152400	3532889525	3010	3010	3010	3010	0
271	20230719	152300	3532889525	3010	3010	3010	3010	0
272	20230719	152200	3532889525	3010	3010	3010	3010	0
273	20230719	152100	3532889525	3010	3010	3010	3010	0
274	20230719	152000	3532889525	3010	3010	3010	3010	0
275	20230719	151900	3532889525	3010	3000	3010	3000	3355
276	20230719	151800	3522815395	3005	3010	3010	3000	2301
277	20230719	151700	3515908850	3005	3000	3005	3000	5516
278	20230719	151600	3499349490	3000	3000	3000	3000	1600
279	20230719	151500	3494549490	3000	3005	3005	3000	41
280	20230719	151400	3494426435	3000	3005	3005	3000	2845
281	20230719	151300	3485878375	3005	3005	3005	3005	1139
282	20230719	151200	3482455680	3005	3005	3005	3000	2100
283	20230719	151100	3476145285	3000	3010	3010	3000	1572
284	20230719	151000	3471419400	3010	3005	3010	3005	1832
285	20230719	150900	3465913080	3005	3005	3005	3000	3268
286	20230719	150800	3456100920	3000	3000	3000	3000	1640
287	20230719	150700	3451180920	3000	3005	3005	3000	1621
288	20230719	150600	3446317820	3005	3000	3005	3000	8149
289	20230719	150500	3421867505	2995	2995	2995	2995	2605
290	20230719	150400	3414065530	3000	2995	3000	2995	3605
291	20230719	150300	3403258530	2995	3000	3005	2995	5136
292	20230719	150200	3387856550	2995	3000	3000	2995	3550
293	20230719	150100	3377214550	3000	2995	3000	2995	4270
294	20230719	150000	3364420350	2995	2995	2995	2995	1660
295	20230719	145900	3359448650	2995	2995	3000	2995	1608
296	20230719	145800	3354632675	2995	3000	3000	2995	1663
297	20230719	145700	3349651705	3000	2995	3000	2995	1640
298	20230719	145600	3344739705	3000	3000	3000	2995	1960
299	20230719	145500	3338869215	3000	3000	3000	2995	1777
300	20230719	145400	3333546500	3000	3000	3000	2995	2106
301	20230719	145300	3327236500	3000	2995	3000	2995	1657
302	20230719	145200	3322273500	3000	2995	3000	2995	1657
303	20230719	145100	3317310500	3000	3000	3000	2995	1687
304	20230719	145000	3312257500	3000	2995	3000	2995	5195
305	20230719	144900	3296698190	3000	3000	3000	2995	1798
306	20230719	144800	3291312610	3000	2995	3000	2995	1666
307	20230719	144700	3286322610	3000	3000	3000	2995	2654
308	20230719	144600	3278360665	3000	2995	3000	2995	2059
309	20230719	144500	3272183670	3000	2995	3000	2995	1924
310	20230719	144400	3266419670	3000	3000	3000	2995	3916
311	20230719	144300	3254679670	3000	2995	3000	2995	1657
312	20230719	144200	3249716670	2995	2995	2995	2990	4729
313	20230719	144100	3235561315	2995	2995	2995	2995	2435
314	20230719	144000	3228268490	2995	2995	2995	2990	3107
315	20230719	143900	3218977725	2995	3000	3000	2995	1875
316	20230719	143800	3213361885	3000	2995	3000	2995	2893
317	20230719	143700	3204697055	2995	3000	3000	2995	1718
318	20230719	143600	3199551335	2995	3000	3000	2995	1718
319	20230719	143500	3194405585	3000	3000	3000	2995	5038
320	20230719	143400	3179299585	3000	3000	3000	2995	1854
321	20230719	143300	3173746195	2995	2995	3000	2995	4141
322	20230719	143200	3161343565	2995	2995	2995	2995	1630
323	20230719	143100	3156461715	3000	3000	3000	2995	3600
324	20230719	143000	3145669715	3000	2995	3000	2995	1833
325	20230719	142900	3140178715	2995	3000	3000	2995	1631
326	20230719	142800	3135293720	3000	2995	3000	2995	4105
327	20230719	142700	3122999220	3000	3000	3000	2995	3355
328	20230719	142600	3112947215	2995	3000	3000	2995	1603
329	20230719	142500	3108146215	3000	3000	3000	3000	1581
330	20230719	142400	3103403215	3000	3000	3000	2995	3517
331	20230719	142300	3092857180	3000	3000	3000	2995	2949
332	20230719	142200	3084011520	2995	2995	3000	2995	1747
333	20230719	142100	3078773775	2995	3000	3000	2995	372
334	20230719	142000	3077657875	3000	2995	3000	2995	1227
335	20230719	141900	3073981410	2995	3000	3000	2995	292
336	20230719	141800	3073106835	2995	3000	3000	2995	613
337	20230719	141700	3071269165	3000	3000	3000	3000	1
338	20230719	141600	3071266165	2995	3000	3000	2995	521
339	20230719	141500	3069705755	2995	2995	2995	2995	5916
340	20230719	141400	3051987335	2995	3000	3000	2995	1260
341	20230719	141300	3048211170	3000	3000	3000	3000	1
342	20230719	141200	3048208170	2995	2995	2995	2995	9
343	20230719	141100	3048181215	2995	3000	3000	2995	1141
344	20230719	141000	3044759545	3000	3000	3000	3000	3
345	20230719	140900	3044750545	2995	3000	3000	2995	3312
346	20230719	140800	3034828380	3000	3000	3000	3000	117
347	20230719	140700	3034477380	3000	2995	3000	2995	1918
348	20230719	140600	3028730470	3000	2995	3000	2995	66
349	20230719	140500	3028532620	2995	2995	2995	2995	1096
350	20230719	140400	3025250100	3000	3000	3000	3000	114
351	20230719	140300	3024908100	3000	2995	3000	2995	1356
352	20230719	140200	3020842255	3000	3000	3000	3000	65
353	20230719	140100	3020647255	3000	3000	3000	3000	539
354	20230719	140000	3019030255	3000	2995	3000	2995	419
355	20230719	135900	3017775090	3000	3000	3000	2995	350
356	20230719	135800	3016726560	3000	3000	3000	2995	811
357	20230719	135700	3014294890	3000	3000	3000	3000	1272
358	20230719	135600	3010478890	3000	2995	3000	2995	268
359	20230719	135500	3009676225	3000	2995	3000	2995	705
360	20230719	135400	3007564745	3000	2995	3000	2995	844
361	20230719	135300	3005035955	3000	3000	3000	3000	3
362	20230719	135200	3005026955	3000	3000	3000	3000	3
363	20230719	135100	3005017955	2995	2995	2995	2995	266
364	20230719	135000	3004221285	3000	2995	3000	2995	305
365	20230719	134900	3003306785	2995	2995	2995	2995	267
366	20230719	134800	3002507120	2995	2990	2995	2990	2852
367	20230719	134700	2993966385	2990	2995	2995	2990	317
368	20230719	134600	2993018455	2995	2995	2995	2995	30
369	20230719	134500	2992928605	2995	2995	2995	2995	3392
370	20230719	134400	2982769565	3000	3000	3000	3000	38
371	20230719	134300	2982655565	3000	2995	3000	2995	630
372	20230719	134200	2980768465	2995	2995	2995	2995	0
373	20230719	134100	2980768465	2995	2995	2995	2995	5108
374	20230719	134000	2965470005	2995	2995	2995	2990	902
375	20230719	133900	2962769850	2995	2995	2995	2995	5
376	20230719	133800	2962754875	2995	2995	2995	2990	656
377	20230719	133700	2960791735	2995	2995	2995	2990	344
378	20230719	133600	2959761705	2990	2990	2990	2990	768
379	20230719	133500	2957465385	2995	2995	2995	2995	1876
380	20230719	133400	2951846765	2995	2995	2995	2995	1063
381	20230719	133300	2948663080	2995	2990	2995	2990	387
382	20230719	133200	2947505400	2990	2990	2990	2990	1865
383	20230719	133100	2941929050	2990	2990	2995	2990	667
384	20230719	133000	2939934220	2985	2990	2990	2985	4070
385	20230719	132900	2927785120	2990	2990	2995	2990	3970
386	20230719	132800	2915914790	2995	2995	2995	2995	66
387	20230719	132700	2915717120	2990	2990	2995	2990	1436
388	20230719	132600	2911422480	2995	2995	2995	2995	1197
389	20230719	132500	2907837465	2995	2995	2995	2990	1037
390	20230719	132400	2904731770	2990	2995	2995	2990	438
391	20230719	132300	2903421290	2990	2990	2990	2990	1
392	20230719	132200	2903418300	2995	3000	3000	2995	490
393	20230719	132100	2901948700	2985	2985	2985	2985	0
394	20230719	132000	2901948700	2985	3000	3000	2985	43920
395	20230719	131900	2770579965	3000	3000	3000	3000	441
396	20230719	131800	2769256965	3005	3005	3005	3000	271
397	20230719	131700	2768443940	3000	3000	3000	3000	1150
398	20230719	131600	2764993940	3005	3005	3005	3005	190
399	20230719	131500	2764422990	3010	2995	3010	2995	3368
400	20230719	131400	2754312885	3000	3000	3000	3000	291
401	20230719	131300	2753439885	3000	3000	3010	3000	7165
402	20230719	131200	2731917995	2995	2995	2995	2995	0
403	20230719	131100	2731917995	2995	3000	3000	2995	316
404	20230719	131000	2730971325	2995	2995	2995	2995	1000
405	20230719	130900	2727976325	3000	3000	3000	2995	578
406	20230719	130800	2726245100	3000	3000	3000	3000	882
407	20230719	130700	2723599100	2995	2995	2995	2995	323
408	20230719	130600	2722631715	2995	2995	3000	2995	2199
409	20230719	130500	2716038210	3000	3000	3000	3000	0
410	20230719	130400	2716038210	3000	3000	3000	2995	321
411	20230719	130300	2715076540	2990	2995	2995	2990	4073
412	20230719	130200	2702885075	2995	2995	2995	2990	470
413	20230719	130100	2701478760	2995	2990	2995	2990	552
414	20230719	130000	2699826560	2995	2990	2995	2990	2725
415	20230719	125900	2691678690	2995	2995	2995	2990	432
416	20230719	125800	2690386385	2990	2990	2995	2990	834
417	20230719	125700	2687892060	2990	2995	2995	2990	294
418	20230719	125600	2687012765	2990	2990	2990	2990	1302
419	20230719	125500	2683119785	2990	2990	2995	2990	2559
420	20230719	125400	2675467325	2990	2990	2990	2990	2173
421	20230719	125300	2668970055	2990	2990	2990	2990	694
422	20230719	125200	2666894995	2990	2990	2990	2990	1378
423	20230719	125100	2662774775	2995	2990	2995	2990	749
424	20230719	125000	2660535190	2990	2995	2995	2990	1742
425	20230719	124900	2655324535	2990	2985	2995	2985	3864
426	20230719	124800	2643772400	2990	2985	2990	2985	1301
427	20230719	124700	2639888905	2985	2990	2995	2985	9864
428	20230719	124600	2610413610	2990	2995	2995	2985	3491
429	20230719	124500	2599986190	2990	2990	2990	2990	1326
430	20230719	124400	2596021450	2990	2995	2995	2990	843
431	20230719	124300	2593500465	2995	2990	2995	2990	245
432	20230719	124200	2592767575	2990	3000	3000	2985	9522
433	20230719	124100	2564340205	2985	2990	2990	2985	2069
434	20230719	124000	2558164205	2990	2985	2990	2985	1721
435	20230719	123900	2553026380	2990	2990	2990	2985	1617
436	20230719	123800	2548196855	2990	2985	2990	2985	1889
437	20230719	123700	2542555185	2985	2985	2990	2985	3395
438	20230719	123600	2532414835	2985	2985	2990	2985	2124
439	20230719	123500	2526070285	2985	2990	2990	2985	1280
440	20230719	123400	2522247120	2990	2990	2990	2985	641
441	20230719	123300	2520332600	2985	2990	2990	2985	2205
442	20230719	123200	2513748260	2990	2990	2990	2985	1654
443	20230719	123100	2508805025	2990	2990	2990	2985	3089
444	20230719	123000	2499570240	2990	2990	2995	2990	2974
445	20230719	122900	2490677905	2995	2990	2995	2990	2083
446	20230719	122800	2484443390	2990	2990	2995	2990	2399
447	20230719	122700	2477270330	2990	2990	2990	2990	2301
448	20230719	122600	2470390340	2990	2990	2995	2990	4430
449	20230719	122500	2457144530	2990	2990	2990	2985	1668
450	20230719	122400	2452159700	2990	2990	2990	2985	1282
451	20230719	122300	2448330555	2990	2990	2990	2985	4333
452	20230719	122200	2435375845	2985	2985	2990	2985	1760
453	20230719	122100	2430118395	2985	2985	2990	2985	2735
454	20230719	122000	2421949320	2985	2990	2990	2985	887
455	20230719	121900	2419299625	2990	2995	2995	2985	1721
456	20230719	121800	2414157370	2990	2985	2990	2985	6177
457	20230719	121700	2395715235	2985	2990	2990	2985	39904
458	20230719	121600	2276501010	2990	2990	2990	2990	321
459	20230719	121500	2275541220	2990	2990	2995	2990	2914
460	20230719	121400	2266828325	2995	2990	2995	2990	987
461	20230719	121300	2263877100	2995	2995	2995	2990	2091
462	20230719	121200	2257624410	2990	2990	2995	2990	1817
463	20230719	121100	2252191565	2990	2990	2995	2990	2779
464	20230719	121000	2243878620	2995	2995	2995	2990	918
465	20230719	120900	2241132495	2995	2995	2995	2990	2455
466	20230719	120800	2233789330	2990	2995	2995	2990	5714
467	20230719	120700	2216701865	2995	2995	2995	2990	1473
468	20230719	120600	2212294485	2995	2990	2995	2990	3003
469	20230719	120500	2203315035	2990	2990	3000	2990	2162
470	20230719	120400	2196847245	2995	2995	3000	2990	2154
471	20230719	120300	2190400605	3000	2995	3000	2990	3593
472	20230719	120200	2179646995	2990	3000	3000	2990	58709
473	20230719	120100	2003815470	2995	2995	3000	2995	5029
474	20230719	120000	1988753420	3000	2995	3000	2995	1195
475	20230719	115900	1985174365	3000	2995	3000	2995	3057
476	20230719	115800	1976018380	2995	3000	3000	2995	1087
477	20230719	115700	1972762540	3000	2995	3000	2995	2151
478	20230719	115600	1966320190	2995	2995	3000	2995	1788
479	20230719	115500	1960964630	2995	2995	3000	2995	2365
480	20230719	115400	1953876355	3000	2995	3000	2995	4789
481	20230719	115300	1939523300	2995	2995	3000	2995	4285
482	20230719	115200	1926689710	2995	2995	2995	2995	1745
483	20230719	115100	1921463435	3000	2995	3000	2995	1277
484	20230719	115000	1917637690	2995	2995	3000	2995	2778
485	20230719	114900	1909317365	2995	3000	3000	2995	3869
486	20230719	114800	1897713080	3000	3000	3000	3000	2693
487	20230719	114700	1889634080	3000	3000	3000	3000	1914
488	20230719	114600	1883892080	3000	3000	3000	3000	2127
489	20230719	114500	1877511080	3000	3000	3000	3000	2344
490	20230719	114400	1870479080	3000	2995	3000	2995	4387
491	20230719	114300	1857331430	2995	2995	3000	2995	2202
492	20230719	114200	1850733050	3000	2995	3000	2995	1639
493	20230719	114100	1845823900	3000	3000	3000	2995	10838
494	20230719	114000	1813314765	3000	3000	3000	3000	912
495	20230719	113900	1810578765	3000	3000	3000	3000	1958
496	20230719	113800	1804704765	3005	3000	3005	3000	1913
497	20230719	113700	1798965435	3005	3000	3005	3000	5515
498	20230719	113600	1782410185	3005	3005	3005	3000	2890
499	20230719	113500	1773737660	3000	3000	3005	3000	5294
500	20230719	113400	1757841240	3005	3000	3005	3000	8511
501	20230719	113300	1732273070	3000	3005	3005	3000	2379
502	20230719	113200	1725133305	3000	3005	3005	3000	16883
503	20230719	113100	1674403430	3005	3005	3010	3005	1832
504	20230719	113000	1668895890	3005	3005	3010	3005	2177
505	20230719	112900	1662351605	3005	3010	3010	3005	2210
506	20230719	112800	1655710335	3010	3005	3010	3000	3355
507	20230719	112700	1645629130	3005	3005	3005	3000	3143
508	20230719	112600	1636188175	3000	3005	3005	3000	2398
509	20230719	112500	1628993635	3000	3010	3010	3000	62053
510	20230719	112400	1442687395	3010	3005	3010	3005	2596
511	20230719	112300	1434883010	3005	3005	3005	3005	5103
512	20230719	112200	1419548495	3005	3010	3010	3005	3139
513	20230719	112100	1410111875	3010	3010	3015	3010	4099
514	20230719	112000	1397773795	3010	3015	3015	3010	5099
515	20230719	111900	1382401195	3015	3015	3015	3015	2384
516	20230719	111800	1375213435	3015	3015	3020	3015	1653
517	20230719	111700	1370229515	3020	3025	3030	3015	29805
518	20230719	111600	1280188085	3025	3025	3025	3020	4195
519	20230719	111500	1267499120	3025	3030	3035	3025	8124
520	20230719	111400	1242902975	3030	3030	3030	3030	892
521	20230719	111300	1240200215	3035	3030	3035	3030	1400
522	20230719	111200	1235957865	3030	3030	3035	3030	702
523	20230719	111100	1233830800	3030	3030	3030	3030	1128
524	20230719	111000	1230412960	3030	3030	3030	3030	2787
525	20230719	110900	1221968350	3030	3035	3035	3030	11089
526	20230719	110800	1188351130	3030	3040	3040	3030	13696
527	20230719	110700	1146814110	3040	3035	3040	3035	3603
528	20230719	110600	1135875245	3040	3035	3040	3035	2217
529	20230719	110500	1129146620	3035	3035	3035	3030	6470
530	20230719	110400	1109510175	3035	3035	3035	3030	1484
531	20230719	110300	1105007285	3035	3035	3040	3035	1707
532	20230719	110200	1099826535	3035	3040	3045	3035	6834
533	20230719	110100	1079054145	3035	3045	3045	3035	5699
534	20230719	110000	1061731485	3045	3045	3050	3045	3571
535	20230719	105900	1050857785	3045	3045	3045	3045	4669
536	20230719	105800	1036640680	3045	3045	3045	3045	9732
537	20230719	105700	1007006740	3045	3045	3045	3045	1060
538	20230719	105600	1003779040	3045	3045	3045	3045	267
539	20230719	105500	1002966025	3045	3045	3050	3045	1411
540	20230719	105400	998669350	3045	3045	3050	3040	2934
541	20230719	105300	989736555	3045	3045	3045	3045	19
542	20230719	105200	989678700	3040	3040	3050	3040	368
543	20230719	105100	988556755	3050	3045	3050	3040	345
544	20230719	105000	987506425	3045	3045	3045	3045	1282
545	20230719	104900	983602735	3045	3045	3045	3040	2138
546	20230719	104800	977092530	3045	3045	3045	3045	321
547	20230719	104700	976115085	3040	3045	3045	3040	822
548	20230719	104600	973613455	3045	3040	3045	3035	1067
549	20230719	104500	970371145	3040	3040	3040	3035	1979
550	20230719	104400	964356320	3035	3035	3035	3035	1
551	20230719	104300	964353285	3035	3035	3035	3035	586
552	20230719	104200	962574775	3040	3040	3040	3040	0
553	20230719	104100	962574775	3040	3040	3040	3035	2013
554	20230719	104000	956457785	3040	3040	3040	3035	2683
555	20230719	103900	948309825	3035	3035	3035	3035	347
556	20230719	103800	947256680	3035	3035	3035	3035	4824
557	20230719	103700	932615840	3035	3035	3035	3035	603
558	20230719	103600	930785735	3035	3035	3035	3035	865
559	20230719	103500	928160460	3035	3040	3040	3035	61
560	20230719	103400	927975310	3040	3035	3040	3035	372
561	20230719	103300	926845765	3035	3035	3035	3035	7243
562	20230719	103200	904863260	3035	3035	3040	3030	2556
563	20230719	103100	897104685	3035	3035	3035	3035	4073
564	20230719	103000	884743130	3035	3035	3035	3035	549
565	20230719	102900	883076915	3035	3035	3035	3030	2967
566	20230719	102800	874072120	3035	3035	3035	3035	4200
567	20230719	102700	861325120	3030	3035	3035	3030	433
568	20230719	102600	860012960	3035	3035	3035	3035	2001
569	20230719	102500	853939925	3040	3040	3045	3035	1165
570	20230719	102400	850402520	3040	3035	3045	3035	1709
571	20230719	102300	845209660	3040	3040	3040	3035	1037
572	20230719	102200	842058660	3040	3040	3040	3040	935
573	20230719	102100	839216260	3040	3040	3040	3040	267
574	20230719	102000	838404580	3045	3045	3045	3040	2787
575	20230719	101900	829924220	3050	3045	3050	3040	4232
576	20230719	101800	817038740	3045	3050	3050	3045	1588
577	20230719	101700	812196675	3050	3050	3055	3050	2802
578	20230719	101600	803645575	3050	3060	3060	3050	17839
579	20230719	101500	749077565	3060	3065	3065	3060	4332
580	20230719	101400	735800110	3065	3060	3065	3055	3477
581	20230719	101300	725160335	3060	3050	3065	3050	6241
582	20230719	101200	706086380	3045	3050	3055	3045	6001
583	20230719	101100	687786445	3050	3035	3050	3035	10957
584	20230719	101000	654437795	3035	3035	3040	3035	418
585	20230719	100900	653169150	3035	3035	3035	3035	1505
586	20230719	100800	648601475	3030	3035	3035	3030	103
587	20230719	100700	648288975	3030	3025	3030	3025	668
588	20230719	100600	646266270	3025	3030	3030	3025	5233
589	20230719	100500	630414280	3030	3025	3030	3025	8364
590	20230719	100400	605072695	3025	3030	3030	3025	1681
591	20230719	100300	599985170	3030	3030	3030	3025	3651
592	20230719	100200	588932655	3030	3025	3030	3025	338
593	20230719	100100	587910185	3025	3020	3025	3020	1822
594	20230719	100000	582402640	3020	3025	3025	3015	3018
595	20230719	095900	573299685	3025	3025	3025	3025	953
596	20230719	095800	570416860	3025	3020	3025	3020	2685
597	20230719	095700	562295300	3020	3020	3020	3020	3010
598	20230719	095600	553205100	3020	3020	3020	3020	1
599	20230719	095500	553202080	3015	3015	3015	3015	2081
600	20230719	095400	546927865	3015	3015	3015	3015	304
601	20230719	095300	546011305	3015	3010	3015	3010	150
602	20230719	095200	545559305	3010	3010	3015	3010	628
603	20230719	095100	543668175	3010	3010	3010	3010	266
604	20230719	095000	542867515	3010	3010	3015	3010	608
605	20230719	094900	541037185	3010	3015	3015	3010	15617
606	20230719	094800	494020175	3015	3015	3015	3015	1313
607	20230719	094700	490061480	3015	3015	3015	3015	1811
608	20230719	094600	484601315	3015	3010	3015	3010	305
609	20230719	094500	483682885	3010	3005	3010	3005	448
610	20230719	094400	482335110	3010	3005	3010	3005	3292
611	20230719	094300	472426295	3010	3010	3010	3010	768
612	20230719	094200	470114615	3010	3015	3015	3010	5891
613	20230719	094100	452382090	3015	3015	3015	3015	7250
614	20230719	094000	430523340	3010	3015	3015	3010	313
615	20230719	093900	429580985	3015	3015	3020	3015	1299
616	20230719	093800	425664460	3015	3020	3020	3015	9371
617	20230719	093700	397405095	3020	3025	3025	3015	2668
618	20230719	093600	389348880	3025	3025	3025	3020	2844
619	20230719	093500	380752205	3025	3025	3025	3015	1130
620	20230719	093400	377344185	3015	3030	3030	3015	2554
621	20230719	093300	369631905	3030	3020	3030	3020	5169
622	20230719	093200	354014210	3020	3015	3020	3010	4800
623	20230719	093100	339535865	3010	3010	3015	3010	3119
624	20230719	093000	330147665	3010	3005	3010	3005	337
625	20230719	092900	329134895	3005	3005	3005	3005	2013
626	20230719	092800	323085830	3005	3005	3005	3005	1212
627	20230719	092700	319443770	3005	3010	3010	3005	444
628	20230719	092600	318107690	3010	3000	3015	3000	7687
629	20230719	092500	294995975	3000	3005	3005	3000	819
630	20230719	092400	292536075	3005	3005	3005	3000	117
631	20230719	092300	292184875	3000	3000	3005	3000	4268
632	20230719	092200	279380350	3000	3000	3005	3000	13561
633	20230719	092100	238697295	3005	3005	3005	3000	409
634	20230719	092000	237468260	3000	3005	3005	3000	105
635	20230719	091900	237153255	3005	3000	3005	2995	3337
636	20230719	091800	227143430	3000	3000	3000	2995	1128
637	20230719	091700	223761315	3000	2995	3000	2995	1829
638	20230719	091600	218274505	3000	3000	3000	2995	1741
639	20230719	091500	213053100	3000	2995	3000	2995	2309
640	20230719	091400	206131205	2995	3000	3000	2995	2396
641	20230719	091300	198954565	3000	3000	3000	2995	1473
642	20230719	091200	194537400	3000	3000	3000	2995	3541
643	20230719	091100	183916380	3000	3005	3005	2995	9844
644	20230719	091000	154384270	3005	3000	3005	3000	8368
645	20230719	090900	129269535	3000	3005	3010	3000	652
646	20230719	090800	127308395	3005	3000	3010	3000	952
647	20230719	090700	124451840	3000	3010	3010	3000	2764
648	20230719	090600	116150755	3005	3005	3005	3000	10648
649	20230719	090500	84163515	3005	3010	3010	3005	6273
650	20230719	090400	65311650	3010	3010	3010	3005	3728
651	20230719	090300	54096130	3010	3015	3015	3005	1050
652	20230719	090200	50933380	3015	3020	3025	3010	4084
653	20230719	090100	38623735	3025	3010	3030	3010	3980
654	20230719	090000	26615930	3010	3010	3020	3010	8741