KissMeData/138070/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200100	1092830105	2925	2925	2925	2925	31203
3	20230707	200000	1092830105	2925	2925	2925	2925	0
4	20230707	195900	1092830105	2925	2925	2925	2925	0
5	20230707	195800	1092830105	2925	2925	2925	2925	0
6	20230707	195700	1092830105	2925	2925	2925	2925	0
7	20230707	195600	1092830105	2925	2925	2925	2925	0
8	20230707	195500	1092830105	2925	2925	2925	2925	0
9	20230707	195400	1092830105	2925	2925	2925	2925	0
10	20230707	195300	1092830105	2925	2925	2925	2925	0
11	20230707	195200	1092830105	2925	2925	2925	2925	0
12	20230707	195100	1092830105	2925	2925	2925	2925	0
13	20230707	195000	1092830105	2925	2925	2925	2925	0
14	20230707	194900	1092830105	2925	2925	2925	2925	0
15	20230707	194800	1092830105	2925	2925	2925	2925	0
16	20230707	194700	1092830105	2925	2925	2925	2925	0
17	20230707	194600	1092830105	2925	2925	2925	2925	0
18	20230707	194500	1092830105	2925	2925	2925	2925	0
19	20230707	194400	1092830105	2925	2925	2925	2925	0
20	20230707	194300	1092830105	2925	2925	2925	2925	0
21	20230707	194200	1092830105	2925	2925	2925	2925	0
22	20230707	194100	1092830105	2925	2925	2925	2925	0
23	20230707	194000	1092830105	2925	2925	2925	2925	0
24	20230707	193900	1092830105	2925	2925	2925	2925	0
25	20230707	193800	1092830105	2925	2925	2925	2925	0
26	20230707	193700	1092830105	2925	2925	2925	2925	0
27	20230707	193600	1092830105	2925	2925	2925	2925	0
28	20230707	193500	1092830105	2925	2925	2925	2925	0
29	20230707	193400	1092830105	2925	2925	2925	2925	0
30	20230707	193300	1092830105	2925	2925	2925	2925	0
31	20230707	193200	1092830105	2925	2925	2925	2925	0
32	20230707	193100	1092830105	2925	2925	2925	2925	31203
33	20230707	193000	1092830105	2925	2925	2925	2925	0
34	20230707	192900	1092830105	2925	2925	2925	2925	0
35	20230707	192800	1092830105	2925	2925	2925	2925	0
36	20230707	192700	1092830105	2925	2925	2925	2925	0
37	20230707	192600	1092830105	2925	2925	2925	2925	0
38	20230707	192500	1092830105	2925	2925	2925	2925	0
39	20230707	192400	1092830105	2925	2925	2925	2925	0
40	20230707	192300	1092830105	2925	2925	2925	2925	0
41	20230707	192200	1092830105	2925	2925	2925	2925	0
42	20230707	192100	1092830105	2925	2925	2925	2925	0
43	20230707	192000	1092830105	2925	2925	2925	2925	0
44	20230707	191900	1092830105	2925	2925	2925	2925	0
45	20230707	191800	1092830105	2925	2925	2925	2925	0
46	20230707	191700	1092830105	2925	2925	2925	2925	0
47	20230707	191600	1092830105	2925	2925	2925	2925	0
48	20230707	191500	1092830105	2925	2925	2925	2925	0
49	20230707	191400	1092830105	2925	2925	2925	2925	0
50	20230707	191300	1092830105	2925	2925	2925	2925	0
51	20230707	191200	1092830105	2925	2925	2925	2925	0
52	20230707	191100	1092830105	2925	2925	2925	2925	0
53	20230707	191000	1092830105	2925	2925	2925	2925	0
54	20230707	190900	1092830105	2925	2925	2925	2925	0
55	20230707	190800	1092830105	2925	2925	2925	2925	0
56	20230707	190700	1092830105	2925	2925	2925	2925	0
57	20230707	190600	1092830105	2925	2925	2925	2925	0
58	20230707	190500	1092830105	2925	2925	2925	2925	0
59	20230707	190400	1092830105	2925	2925	2925	2925	0
60	20230707	190300	1092830105	2925	2925	2925	2925	0
61	20230707	190200	1092830105	2925	2925	2925	2925	0
62	20230707	190100	1092830105	2925	2925	2925	2925	31203
63	20230707	190000	1092830105	2925	2925	2925	2925	0
64	20230707	185900	1092830105	2925	2925	2925	2925	0
65	20230707	185800	1092830105	2925	2925	2925	2925	0
66	20230707	185700	1092830105	2925	2925	2925	2925	0
67	20230707	185600	1092830105	2925	2925	2925	2925	0
68	20230707	185500	1092830105	2925	2925	2925	2925	0
69	20230707	185400	1092830105	2925	2925	2925	2925	0
70	20230707	185300	1092830105	2925	2925	2925	2925	0
71	20230707	185200	1092830105	2925	2925	2925	2925	0
72	20230707	185100	1092830105	2925	2925	2925	2925	0
73	20230707	185000	1092830105	2925	2925	2925	2925	0
74	20230707	184900	1092830105	2925	2925	2925	2925	0
75	20230707	184800	1092830105	2925	2925	2925	2925	0
76	20230707	184700	1092830105	2925	2925	2925	2925	0
77	20230707	184600	1092830105	2925	2925	2925	2925	0
78	20230707	184500	1092830105	2925	2925	2925	2925	0
79	20230707	184400	1092830105	2925	2925	2925	2925	0
80	20230707	184300	1092830105	2925	2925	2925	2925	0
81	20230707	184200	1092830105	2925	2925	2925	2925	0
82	20230707	184100	1092830105	2925	2925	2925	2925	0
83	20230707	184000	1092830105	2925	2925	2925	2925	0
84	20230707	183900	1092830105	2925	2925	2925	2925	0
85	20230707	183800	1092830105	2925	2925	2925	2925	0
86	20230707	183700	1092830105	2925	2925	2925	2925	0
87	20230707	183600	1092830105	2925	2925	2925	2925	0
88	20230707	183500	1092830105	2925	2925	2925	2925	0
89	20230707	183400	1092830105	2925	2925	2925	2925	0
90	20230707	183300	1092830105	2925	2925	2925	2925	0
91	20230707	183200	1092830105	2925	2925	2925	2925	0
92	20230707	183100	1092830105	2925	2925	2925	2925	31203
93	20230707	183000	1092830105	2925	2925	2925	2925	0
94	20230707	182900	1092830105	2925	2925	2925	2925	0
95	20230707	182800	1092830105	2925	2925	2925	2925	0
96	20230707	182700	1092830105	2925	2925	2925	2925	0
97	20230707	182600	1092830105	2925	2925	2925	2925	0
98	20230707	182500	1092830105	2925	2925	2925	2925	0
99	20230707	182400	1092830105	2925	2925	2925	2925	0
100	20230707	182300	1092830105	2925	2925	2925	2925	0
101	20230707	182200	1092830105	2925	2925	2925	2925	0
102	20230707	182100	1092830105	2925	2925	2925	2925	0
103	20230707	182000	1092830105	2925	2925	2925	2925	0
104	20230707	181900	1092830105	2925	2925	2925	2925	0
105	20230707	181800	1092830105	2925	2925	2925	2925	0
106	20230707	181700	1092830105	2925	2925	2925	2925	0
107	20230707	181600	1092830105	2925	2925	2925	2925	0
108	20230707	181500	1092830105	2925	2925	2925	2925	0
109	20230707	181400	1092830105	2925	2925	2925	2925	0
110	20230707	181300	1092830105	2925	2925	2925	2925	0
111	20230707	181200	1092830105	2925	2925	2925	2925	0
112	20230707	181100	1092830105	2925	2925	2925	2925	0
113	20230707	181000	1092830105	2925	2925	2925	2925	0
114	20230707	180900	1092830105	2925	2925	2925	2925	0
115	20230707	180800	1092830105	2925	2925	2925	2925	0
116	20230707	180700	1092830105	2925	2925	2925	2925	0
117	20230707	180600	1092830105	2925	2925	2925	2925	0
118	20230707	180500	1092830105	2925	2925	2925	2925	0
119	20230707	180400	1092830105	2925	2925	2925	2925	0
120	20230707	180300	1092830105	2925	2925	2925	2925	0
121	20230707	180200	1092830105	2925	2925	2925	2925	0
122	20230707	180100	1092830105	2925	2925	2925	2925	31203
123	20230707	180000	1092830105	2925	2925	2925	2925	0
124	20230707	175900	1092830105	2925	2925	2925	2925	0
125	20230707	175800	1092830105	2925	2925	2925	2925	0
126	20230707	175700	1092830105	2925	2925	2925	2925	0
127	20230707	175600	1092830105	2925	2925	2925	2925	0
128	20230707	175500	1092830105	2925	2925	2925	2925	0
129	20230707	175400	1092830105	2925	2925	2925	2925	0
130	20230707	175300	1092830105	2925	2925	2925	2925	0
131	20230707	175200	1092830105	2925	2925	2925	2925	0
132	20230707	175100	1092830105	2925	2925	2925	2925	0
133	20230707	175000	1092830105	2925	2925	2925	2925	0
134	20230707	174900	1092830105	2925	2925	2925	2925	0
135	20230707	174800	1092830105	2925	2925	2925	2925	0
136	20230707	174700	1092830105	2925	2925	2925	2925	0
137	20230707	174600	1092830105	2925	2925	2925	2925	0
138	20230707	174500	1092830105	2925	2925	2925	2925	0
139	20230707	174400	1092830105	2925	2925	2925	2925	0
140	20230707	174300	1092830105	2925	2925	2925	2925	0
141	20230707	174200	1092830105	2925	2925	2925	2925	0
142	20230707	174100	1092830105	2925	2925	2925	2925	0
143	20230707	174000	1092830105	2925	2925	2925	2925	0
144	20230707	173900	1092830105	2925	2925	2925	2925	0
145	20230707	173800	1092830105	2925	2925	2925	2925	0
146	20230707	173700	1092830105	2925	2925	2925	2925	0
147	20230707	173600	1092830105	2925	2925	2925	2925	0
148	20230707	173500	1092830105	2925	2925	2925	2925	0
149	20230707	173400	1092830105	2925	2925	2925	2925	0
150	20230707	173300	1092830105	2925	2925	2925	2925	0
151	20230707	173200	1092830105	2925	2925	2925	2925	0
152	20230707	173100	1092830105	2925	2925	2925	2925	31203
153	20230707	173000	1092830105	2925	2925	2925	2925	0
154	20230707	172900	1092830105	2925	2925	2925	2925	0
155	20230707	172800	1092830105	2925	2925	2925	2925	0
156	20230707	172700	1092830105	2925	2925	2925	2925	0
157	20230707	172600	1092830105	2925	2925	2925	2925	0
158	20230707	172500	1092830105	2925	2925	2925	2925	0
159	20230707	172400	1092830105	2925	2925	2925	2925	0
160	20230707	172300	1092830105	2925	2925	2925	2925	0
161	20230707	172200	1092830105	2925	2925	2925	2925	0
162	20230707	172100	1092830105	2925	2925	2925	2925	0
163	20230707	172000	1092830105	2925	2925	2925	2925	0
164	20230707	171900	1092830105	2925	2925	2925	2925	0
165	20230707	171800	1092830105	2925	2925	2925	2925	0
166	20230707	171700	1092830105	2925	2925	2925	2925	0
167	20230707	171600	1092830105	2925	2925	2925	2925	0
168	20230707	171500	1092830105	2925	2925	2925	2925	0
169	20230707	171400	1092830105	2925	2925	2925	2925	0
170	20230707	171300	1092830105	2925	2925	2925	2925	0
171	20230707	171200	1092830105	2925	2925	2925	2925	0
172	20230707	171100	1092830105	2925	2925	2925	2925	0
173	20230707	171000	1092830105	2925	2925	2925	2925	0
174	20230707	170900	1092830105	2925	2925	2925	2925	0
175	20230707	170800	1092830105	2925	2925	2925	2925	0
176	20230707	170700	1092830105	2925	2925	2925	2925	0
177	20230707	170600	1092830105	2925	2925	2925	2925	0
178	20230707	170500	1092830105	2925	2925	2925	2925	0
179	20230707	170400	1092830105	2925	2925	2925	2925	0
180	20230707	170300	1092830105	2925	2925	2925	2925	0
181	20230707	170200	1092830105	2925	2925	2925	2925	0
182	20230707	170100	1092830105	2925	2925	2925	2925	31203
183	20230707	170000	1092830105	2925	2925	2925	2925	0
184	20230707	165900	1092830105	2925	2925	2925	2925	0
185	20230707	165800	1092830105	2925	2925	2925	2925	0
186	20230707	165700	1092830105	2925	2925	2925	2925	0
187	20230707	165600	1092830105	2925	2925	2925	2925	0
188	20230707	165500	1092830105	2925	2925	2925	2925	0
189	20230707	165400	1092830105	2925	2925	2925	2925	0
190	20230707	165300	1092830105	2925	2925	2925	2925	0
191	20230707	165200	1092830105	2925	2925	2925	2925	0
192	20230707	165100	1092830105	2925	2925	2925	2925	0
193	20230707	165000	1092830105	2925	2925	2925	2925	0
194	20230707	164900	1092830105	2925	2925	2925	2925	0
195	20230707	164800	1092830105	2925	2925	2925	2925	0
196	20230707	164700	1092830105	2925	2925	2925	2925	0
197	20230707	164600	1092830105	2925	2925	2925	2925	0
198	20230707	164500	1092830105	2925	2925	2925	2925	0
199	20230707	164400	1092830105	2925	2925	2925	2925	0
200	20230707	164300	1092830105	2925	2925	2925	2925	0
201	20230707	164200	1092830105	2925	2925	2925	2925	0
202	20230707	164100	1092830105	2925	2925	2925	2925	0
203	20230707	164000	1092830105	2925	2925	2925	2925	0
204	20230707	163900	1092830105	2925	2925	2925	2925	0
205	20230707	163800	1092830105	2925	2925	2925	2925	0
206	20230707	163700	1092830105	2925	2925	2925	2925	0
207	20230707	163600	1092830105	2925	2925	2925	2925	0
208	20230707	163500	1092830105	2925	2925	2925	2925	0
209	20230707	163400	1092830105	2925	2925	2925	2925	0
210	20230707	163300	1092830105	2925	2925	2925	2925	0
211	20230707	163200	1092830105	2925	2925	2925	2925	0
212	20230707	163100	1092830105	2925	2925	2925	2925	31203
213	20230707	163000	1092830105	2925	2925	2925	2925	0
214	20230707	162900	1092830105	2925	2925	2925	2925	0
215	20230707	162800	1092830105	2925	2925	2925	2925	0
216	20230707	162700	1092830105	2925	2925	2925	2925	0
217	20230707	162600	1092830105	2925	2925	2925	2925	0
218	20230707	162500	1092830105	2925	2925	2925	2925	0
219	20230707	162400	1092830105	2925	2925	2925	2925	0
220	20230707	162300	1092830105	2925	2925	2925	2925	0
221	20230707	162200	1092830105	2925	2925	2925	2925	0
222	20230707	162100	1092830105	2925	2925	2925	2925	0
223	20230707	162000	1092830105	2925	2925	2925	2925	0
224	20230707	161900	1092830105	2925	2925	2925	2925	0
225	20230707	161800	1092830105	2925	2925	2925	2925	0
226	20230707	161700	1092830105	2925	2925	2925	2925	0
227	20230707	161600	1092830105	2925	2925	2925	2925	0
228	20230707	161500	1092830105	2925	2925	2925	2925	0
229	20230707	161400	1092830105	2925	2925	2925	2925	0
230	20230707	161300	1092830105	2925	2925	2925	2925	0
231	20230707	161200	1092830105	2925	2925	2925	2925	0
232	20230707	161100	1092830105	2925	2925	2925	2925	0
233	20230707	161000	1092830105	2925	2925	2925	2925	0
234	20230707	160900	1092830105	2925	2925	2925	2925	0
235	20230707	160800	1092830105	2925	2925	2925	2925	0
236	20230707	160700	1092830105	2925	2925	2925	2925	0
237	20230707	160600	1092830105	2925	2925	2925	2925	0
238	20230707	160500	1092830105	2925	2925	2925	2925	0
239	20230707	160400	1092830105	2925	2925	2925	2925	0
240	20230707	160300	1092830105	2925	2925	2925	2925	0
241	20230707	160200	1092830105	2925	2925	2925	2925	0
242	20230707	160100	1092830105	2925	2925	2925	2925	31203
243	20230707	160000	1092830105	2925	2925	2925	2925	0
244	20230707	155900	1092830105	2925	2925	2925	2925	0
245	20230707	155800	1092830105	2925	2925	2925	2925	0
246	20230707	155700	1092830105	2925	2925	2925	2925	0
247	20230707	155600	1092830105	2925	2925	2925	2925	0
248	20230707	155500	1092830105	2925	2925	2925	2925	0
249	20230707	155400	1092830105	2925	2925	2925	2925	0
250	20230707	155300	1092830105	2925	2925	2925	2925	0
251	20230707	155200	1092830105	2925	2925	2925	2925	0
252	20230707	155100	1092830105	2925	2925	2925	2925	0
253	20230707	155000	1092830105	2925	2925	2925	2925	0
254	20230707	154900	1092830105	2925	2925	2925	2925	0
255	20230707	154800	1092830105	2925	2925	2925	2925	0
256	20230707	154700	1092830105	2925	2925	2925	2925	0
257	20230707	154600	1092830105	2925	2925	2925	2925	0
258	20230707	154500	1092830105	2925	2925	2925	2925	0
259	20230707	154400	1092830105	2925	2925	2925	2925	0
260	20230707	154300	1092830105	2925	2925	2925	2925	0
261	20230707	154200	1092830105	2925	2925	2925	2925	0
262	20230707	154100	1092830105	2925	2925	2925	2925	0
263	20230707	154000	1092830105	2925	2925	2925	2925	0
264	20230707	153900	1092830105	2925	2925	2925	2925	0
265	20230707	153800	1092830105	2925	2925	2925	2925	0
266	20230707	153700	1092830105	2925	2925	2925	2925	0
267	20230707	153600	1092830105	2925	2925	2925	2925	0
268	20230707	153500	1092830105	2925	2925	2925	2925	0
269	20230707	153400	1092830105	2925	2925	2925	2925	0
270	20230707	153300	1092830105	2925	2925	2925	2925	0
271	20230707	153200	1092830105	2925	2925	2925	2925	0
272	20230707	153100	1092830105	2925	2925	2925	2925	31203
273	20230707	153000	1092830105	2925	2925	2925	2925	31203
274	20230707	152900	1001561330	2945	2945	2945	2945	0
275	20230707	152800	1001561330	2945	2945	2945	2945	0
276	20230707	152700	1001561330	2945	2945	2945	2945	0
277	20230707	152600	1001561330	2945	2945	2945	2945	0
278	20230707	152500	1001561330	2945	2945	2945	2945	0
279	20230707	152400	1001561330	2945	2945	2945	2945	0
280	20230707	152300	1001561330	2945	2945	2945	2945	0
281	20230707	152200	1001561330	2945	2945	2945	2945	0
282	20230707	152100	1001561330	2945	2945	2945	2945	0
283	20230707	152000	1001561330	2945	2945	2945	2945	0
284	20230707	151900	1001561330	2945	2940	2945	2930	3113
285	20230707	151800	992422030	2940	2940	2940	2930	1049
286	20230707	151700	989347585	2925	2930	2930	2925	618
287	20230707	151600	987538190	2940	2945	2945	2920	9398
288	20230707	151500	959995810	2945	2950	2950	2945	121
289	20230707	151400	959639110	2950	2950	2950	2950	117
290	20230707	151300	959293960	2950	2950	2950	2950	532
291	20230707	151200	957724560	2955	2955	2955	2955	1
292	20230707	151100	957721605	2950	2950	2950	2950	2142
293	20230707	151000	951402705	2940	2940	2940	2940	0
294	20230707	150900	951402705	2940	2940	2940	2940	100
295	20230707	150800	951108705	2950	2950	2950	2950	1
296	20230707	150700	951105755	2945	2945	2945	2945	339
297	20230707	150600	950107400	2940	2940	2940	2940	1000
298	20230707	150500	947167400	2945	2945	2945	2940	2762
299	20230707	150400	939040310	2945	2945	2945	2945	100
300	20230707	150300	938745810	2940	2940	2940	2940	0
301	20230707	150200	938745810	2940	2940	2940	2940	29
302	20230707	150100	938660550	2940	2950	2950	2940	280
303	20230707	150000	937836650	2950	2940	2950	2940	98
304	20230707	145900	937547850	2940	2940	2940	2940	41
305	20230707	145800	937427310	2940	2950	2950	2940	1224
306	20230707	145700	933828250	2950	2950	2950	2950	111
307	20230707	145600	933500800	2940	2940	2940	2940	932
308	20230707	145500	930760720	2950	2950	2950	2950	10
309	20230707	145400	930731220	2940	2945	2945	2940	2834
310	20230707	145300	922393805	2945	2945	2955	2945	147
311	20230707	145200	921960880	2945	2945	2945	2945	1000
312	20230707	145100	919015880	2950	2950	2950	2950	500
313	20230707	145000	917540880	2955	2955	2955	2955	101
314	20230707	144900	917242425	2960	2960	2960	2960	0
315	20230707	144800	917242425	2960	2960	2960	2945	118
316	20230707	144700	916894135	2945	2945	2945	2945	0
317	20230707	144600	916894135	2945	2950	2950	2945	500
318	20230707	144500	915421600	2965	2945	2965	2945	485
319	20230707	144400	913993240	2945	2950	2950	2945	1477
320	20230707	144300	909640580	2960	2960	2960	2960	0
321	20230707	144200	909640580	2960	2960	2960	2960	264
322	20230707	144100	908859140	2950	2950	2950	2950	200
323	20230707	144000	908269140	2950	2950	2950	2950	0
324	20230707	143900	908269140	2950	2950	2950	2950	0
325	20230707	143800	908269140	2950	2950	2950	2950	383
326	20230707	143700	907139290	2960	2960	2960	2960	0
327	20230707	143600	907139290	2960	2960	2960	2960	0
328	20230707	143500	907139290	2960	2955	2960	2955	100
329	20230707	143400	906843625	2955	2955	2955	2955	25
330	20230707	143300	906769750	2955	2955	2955	2955	0
331	20230707	143200	906769750	2955	2955	2955	2955	0
332	20230707	143100	906769750	2955	2970	2970	2955	5
333	20230707	143000	906754930	2970	2970	2970	2970	0
334	20230707	142900	906754930	2970	2970	2970	2970	25
335	20230707	142800	906680680	2975	2975	2975	2975	0
336	20230707	142700	906680680	2975	2945	2975	2945	1001
337	20230707	142600	903718395	2935	2940	2940	2935	234
338	20230707	142500	903030605	2940	2940	2940	2940	19
339	20230707	142400	902974745	2940	2940	2940	2940	0
340	20230707	142300	902974745	2940	2940	2940	2940	340
341	20230707	142200	901975145	2940	2940	2940	2940	0
342	20230707	142100	901975145	2940	2940	2940	2940	0
343	20230707	142000	901975145	2940	2940	2940	2940	0
344	20230707	141900	901975145	2940	2940	2940	2940	2
345	20230707	141800	901969265	2940	2940	2940	2940	0
346	20230707	141700	901969265	2940	2940	2940	2940	0
347	20230707	141600	901969265	2940	2940	2940	2940	188
348	20230707	141500	901416545	2945	2945	2945	2945	119
349	20230707	141400	901066090	2945	2945	2945	2930	1698
350	20230707	141300	896084425	2935	2940	2940	2935	400
351	20230707	141200	894909895	2940	2940	2940	2940	0
352	20230707	141100	894909895	2940	2940	2940	2940	143
353	20230707	141000	894489475	2945	2945	2945	2945	0
354	20230707	140900	894489475	2945	2945	2945	2945	5
355	20230707	140800	894474750	2945	2945	2950	2945	93
356	20230707	140700	894200860	2945	2945	2945	2945	0
357	20230707	140600	894200860	2945	2945	2945	2945	0
358	20230707	140500	894200860	2945	2940	2945	2935	2957
359	20230707	140400	885509850	2940	2945	2945	2940	700
360	20230707	140300	883449500	2950	2950	2950	2950	0
361	20230707	140200	883449500	2950	2950	2950	2950	37
362	20230707	140100	883340350	2950	2950	2950	2950	0
363	20230707	140000	883340350	2950	2950	2950	2950	0
364	20230707	135900	883340350	2950	2950	2950	2950	0
365	20230707	135800	883340350	2950	2955	2955	2950	695
366	20230707	135700	881288125	2950	2950	2950	2950	95
367	20230707	135600	881007875	2945	2945	2945	2945	205
368	20230707	135500	880404150	2945	2945	2945	2945	1024
369	20230707	135400	877388470	2945	2945	2945	2945	1
370	20230707	135300	877385525	2945	2945	2945	2945	0
371	20230707	135200	877385525	2945	2950	2950	2945	727
372	20230707	135100	875244340	2945	2945	2945	2945	150
373	20230707	135000	874802590	2950	2950	2950	2950	0
374	20230707	134900	874802590	2950	2950	2950	2950	102
375	20230707	134800	874501690	2950	2950	2950	2950	10
376	20230707	134700	874472190	2950	2950	2950	2950	10
377	20230707	134600	874442690	2950	2950	2950	2950	1
378	20230707	134500	874439740	2950	2950	2950	2950	0
379	20230707	134400	874439740	2950	2950	2950	2950	10
380	20230707	134300	874410240	2940	2940	2940	2940	0
381	20230707	134200	874410240	2940	2945	2945	2940	1960
382	20230707	134100	868641020	2950	2945	2950	2945	915
383	20230707	134000	865945695	2945	2950	2950	2945	609
384	20230707	133900	864151190	2950	2950	2950	2950	100
385	20230707	133800	863856190	2945	2945	2945	2945	512
386	20230707	133700	862348350	2950	2945	2950	2945	70
387	20230707	133600	862141890	2950	2950	2950	2950	0
388	20230707	133500	862141890	2950	2950	2950	2950	10
389	20230707	133400	862112390	2950	2950	2950	2950	0
390	20230707	133300	862112390	2950	2950	2950	2950	6
391	20230707	133200	862094690	2950	2940	2950	2940	2
392	20230707	133100	862088800	2940	2940	2940	2940	1957
393	20230707	133000	856335220	2940	2945	2945	2940	2746
394	20230707	132900	848261975	2940	2940	2940	2940	0
395	20230707	132800	848261975	2940	2940	2940	2940	0
396	20230707	132700	848261975	2940	2940	2940	2940	0
397	20230707	132600	848261975	2940	2940	2940	2940	222
398	20230707	132500	847609295	2940	2945	2945	2940	538
399	20230707	132400	846025035	2945	2945	2945	2945	290
400	20230707	132300	845170985	2945	2945	2945	2945	370
401	20230707	132200	844081335	2945	2945	2945	2945	17
402	20230707	132100	844031270	2945	2945	2945	2945	1
403	20230707	132000	844028325	2940	2940	2940	2940	23
404	20230707	131900	843960705	2945	2945	2945	2940	1211
405	20230707	131800	840399800	2940	2940	2940	2940	1096
406	20230707	131700	837177560	2940	2950	2950	2940	1022
407	20230707	131600	834171880	2940	2950	2950	2940	1103
408	20230707	131500	830925310	2950	2950	2950	2950	110
409	20230707	131400	830600810	2950	2950	2950	2950	53
410	20230707	131300	830444460	2950	2950	2950	2950	50
411	20230707	131200	830296960	2950	2950	2950	2950	6
412	20230707	131100	830279260	2955	2955	2955	2955	1
413	20230707	131000	830276305	2955	2955	2955	2955	1
414	20230707	130900	830273350	2955	2950	2955	2950	765
415	20230707	130800	828016025	2950	2950	2950	2950	212
416	20230707	130700	827390625	2950	2955	2955	2950	582
417	20230707	130600	825672565	2955	2955	2955	2955	453
418	20230707	130500	824333950	2950	2950	2950	2950	0
419	20230707	130400	824333950	2950	2950	2950	2950	0
420	20230707	130300	824333950	2950	2955	2955	2950	1635
421	20230707	130200	819505000	2955	2955	2955	2955	0
422	20230707	130100	819505000	2955	2960	2960	2955	411
423	20230707	130000	818289790	2960	2960	2960	2960	173
424	20230707	125900	817777710	2960	2960	2960	2960	216
425	20230707	125800	817138350	2960	2960	2960	2960	285
426	20230707	125700	816294750	2970	2970	2970	2970	2
427	20230707	125600	816288810	2960	2960	2960	2960	11
428	20230707	125500	816256250	2960	2960	2960	2960	100
429	20230707	125400	815960250	2960	2960	2960	2960	563
430	20230707	125300	814293770	2960	2970	2970	2960	102
431	20230707	125200	813991830	2970	2970	2970	2970	0
432	20230707	125100	813991830	2970	2970	2970	2970	20
433	20230707	125000	813932430	2960	2960	2960	2960	100
434	20230707	124900	813636430	2960	2960	2960	2960	0
435	20230707	124800	813636430	2960	2960	2960	2960	0
436	20230707	124700	813636430	2960	2960	2960	2960	0
437	20230707	124600	813636430	2960	2960	2960	2960	0
438	20230707	124500	813636430	2960	2960	2960	2960	0
439	20230707	124400	813636430	2960	2960	2960	2960	2113
440	20230707	124300	807381950	2960	2960	2960	2960	287
441	20230707	124200	806532430	2960	2960	2960	2955	1201
442	20230707	124100	802977475	2965	2965	2965	2965	0
443	20230707	124000	802977475	2965	2970	2970	2960	2906
444	20230707	123900	794363655	2975	2975	2975	2975	100
445	20230707	123800	794066155	2980	2980	2980	2980	0
446	20230707	123700	794066155	2980	2980	2980	2980	0
447	20230707	123600	794066155	2980	2980	2980	2980	0
448	20230707	123500	794066155	2980	2980	2980	2980	1
449	20230707	123400	794063175	2985	2985	2985	2985	0
450	20230707	123300	794063175	2985	2970	2985	2970	24
451	20230707	123200	793991750	2970	2990	2990	2970	3749
452	20230707	123100	782844745	2985	2990	2990	2985	8
453	20230707	123000	782820860	2995	2995	2995	2995	512
454	20230707	122900	781287420	2995	2995	2995	2995	51
455	20230707	122800	781134675	2995	2995	2995	2995	0
456	20230707	122700	781134675	2995	2995	2995	2970	145
457	20230707	122600	780701350	2995	2995	2995	2970	2520
458	20230707	122500	773204050	2995	2995	2995	2990	7
459	20230707	122400	773183090	2995	2990	2995	2990	26
460	20230707	122300	773105225	2990	3000	3000	2990	123
461	20230707	122200	772737305	3000	3000	3000	2995	1303
462	20230707	122100	768834705	3000	3000	3005	3000	2234
463	20230707	122000	762132655	3000	2985	3000	2985	994
464	20230707	121900	759161985	2985	2985	2985	2985	0
465	20230707	121800	759161985	2985	2985	2985	2985	1
466	20230707	121700	759159000	2985	2985	2985	2985	0
467	20230707	121600	759159000	2985	2985	2985	2985	0
468	20230707	121500	759159000	2985	2985	2985	2985	60
469	20230707	121400	758979900	2985	2985	2985	2985	1020
470	20230707	121300	755935200	2985	2980	2985	2980	1500
471	20230707	121200	751458990	2980	2980	2980	2980	1
472	20230707	121100	751456010	2980	2980	2980	2970	60
473	20230707	121000	751277710	2970	2975	2980	2970	36
474	20230707	120900	751170735	2980	2975	2980	2975	59
475	20230707	120800	750995185	2975	2985	2985	2975	17
476	20230707	120700	750944565	2965	2975	2980	2965	3056
477	20230707	120600	741870965	2975	2985	2985	2975	521
478	20230707	120500	740318805	2985	2985	2985	2980	15
479	20230707	120400	740274090	2985	2985	2985	2985	2
480	20230707	120300	740268120	2990	2985	2990	2985	218
481	20230707	120200	739617385	2990	2985	2990	2985	242
482	20230707	120100	738895010	2980	2985	2985	2980	7
483	20230707	120000	738874120	2985	2985	2985	2985	1780
484	20230707	115900	733560820	2985	2985	2985	2985	352
485	20230707	115800	732510100	2985	2985	2985	2985	0
486	20230707	115700	732510100	2985	2985	2985	2985	40
487	20230707	115600	732390700	2985	2985	2985	2985	12
488	20230707	115500	732354880	2980	2980	2980	2980	16
489	20230707	115400	732307200	2995	2990	2995	2990	486
490	20230707	115300	730853550	2990	2985	2990	2975	1317
491	20230707	115200	726930585	2985	2985	2985	2985	0
492	20230707	115100	726930585	2985	2995	2995	2985	903
493	20230707	115000	724235105	2995	2995	2995	2990	146
494	20230707	114900	723797870	3000	3000	3000	3000	103
495	20230707	114800	723488870	3000	3000	3000	3000	5
496	20230707	114700	723473870	2985	2990	3000	2985	2371
497	20230707	114600	716373610	2990	3000	3000	2990	2540
498	20230707	114500	708753910	3000	2995	3000	2990	465
499	20230707	114400	707361690	3000	2990	3005	2990	13550
500	20230707	114300	666703260	2995	2990	2995	2990	300
501	20230707	114200	665805685	2995	2980	3000	2980	2809
502	20230707	114100	657395640	2975	2970	2975	2970	2256
503	20230707	114000	650693745	2970	2970	2970	2970	229
504	20230707	113900	650013615	2975	2975	2975	2975	203
505	20230707	113800	649409690	2980	2975	2980	2975	301
506	20230707	113700	648514210	2975	2975	2975	2975	297
507	20230707	113600	647630635	2975	2970	2975	2965	159
508	20230707	113500	647159165	2970	2970	2970	2965	821
509	20230707	113400	644722675	2970	2985	2985	2970	2508
510	20230707	113300	637250460	2990	2990	2995	2985	259
511	20230707	113200	636477065	2995	2985	3000	2985	173
512	20230707	113100	635959025	2995	2985	2995	2985	3407
513	20230707	113000	625758390	2995	3000	3005	2985	3703
514	20230707	112900	614661025	3000	2990	3000	2980	1917
515	20230707	112800	608931155	2990	2995	2995	2990	1081
516	20230707	112700	605698360	2995	2995	3005	2990	5078
517	20230707	112600	590477500	2995	2980	2995	2980	3134
518	20230707	112500	581116915	2980	2965	2980	2965	5296
519	20230707	112400	565389490	2965	2960	2965	2960	1866
520	20230707	112300	559863625	2960	2960	2960	2960	1
521	20230707	112200	559860665	2955	2955	2955	2955	1
522	20230707	112100	559857710	2950	2955	2955	2950	2001
523	20230707	112000	553949755	2950	2950	2950	2950	687
524	20230707	111900	551923105	2955	2945	2955	2935	2497
525	20230707	111800	544563215	2945	2945	2945	2945	572
526	20230707	111700	542878675	2950	2950	2950	2950	1
527	20230707	111600	542875725	2945	2945	2945	2945	401
528	20230707	111500	541694780	2950	2950	2950	2950	693
529	20230707	111400	539650430	2950	2950	2950	2950	0
530	20230707	111300	539650430	2950	2950	2950	2950	1
531	20230707	111200	539647480	2945	2945	2945	2945	350
532	20230707	111100	538616730	2950	2950	2950	2950	3
533	20230707	111000	538607880	2945	2945	2945	2945	0
534	20230707	110900	538607880	2945	2945	2945	2945	700
535	20230707	110800	536546380	2950	2950	2950	2950	0
536	20230707	110700	536546380	2950	2950	2950	2950	0
537	20230707	110600	536546380	2950	2950	2950	2950	1
538	20230707	110500	536543430	2935	2935	2935	2935	1200
539	20230707	110400	533021430	2950	2950	2950	2950	760
540	20230707	110300	530779430	2935	2945	2950	2935	2329
541	20230707	110200	523921500	2945	2945	2945	2945	10
542	20230707	110100	523892050	2945	2940	2945	2940	20
543	20230707	110000	523833245	2950	2950	2950	2950	0
544	20230707	105900	523833245	2950	2950	2950	2950	227
545	20230707	105800	523163595	2950	2950	2950	2950	220
546	20230707	105700	522514595	2950	2950	2950	2950	50
547	20230707	105600	522367095	2950	2950	2950	2950	2000
548	20230707	105500	516467095	2950	2950	2950	2950	15
549	20230707	105400	516422845	2950	2950	2950	2950	0
550	20230707	105300	516422845	2950	2950	2950	2950	0
551	20230707	105200	516422845	2950	2950	2950	2950	0
552	20230707	105100	516422845	2950	2950	2950	2950	1495
553	20230707	105000	512012595	2950	2950	2950	2950	197
554	20230707	104900	511431445	2950	2950	2950	2950	488
555	20230707	104800	509991845	2950	2940	2950	2940	8
556	20230707	104700	509968315	2950	2940	2950	2940	1769
557	20230707	104600	504755135	2940	2940	2940	2940	639
558	20230707	104500	502876475	2940	2940	2940	2940	181
559	20230707	104400	502344335	2940	2940	2940	2940	0
560	20230707	104300	502344335	2940	2930	2940	2930	328
561	20230707	104200	501383275	2930	2930	2930	2930	0
562	20230707	104100	501383275	2930	2930	2930	2930	310
563	20230707	104000	500474975	2930	2930	2930	2930	0
564	20230707	103900	500474975	2930	2930	2940	2930	1132
565	20230707	103800	497154895	2935	2935	2935	2935	304
566	20230707	103700	496262655	2935	2930	2935	2930	28
567	20230707	103600	496180485	2930	2930	2935	2930	514
568	20230707	103500	494674460	2930	2930	2930	2930	135
569	20230707	103400	494278910	2930	2930	2930	2930	1
570	20230707	103300	494275980	2935	2935	2935	2935	0
571	20230707	103200	494275980	2935	2935	2935	2935	1
572	20230707	103100	494273045	2925	2930	2935	2925	4011
573	20230707	103000	482524195	2935	2935	2935	2935	374
574	20230707	102900	481426505	2930	2930	2930	2930	240
575	20230707	102800	480723305	2930	2930	2930	2930	10
576	20230707	102700	480694005	2935	2930	2935	2930	1519
577	20230707	102600	476243200	2930	2930	2930	2930	885
578	20230707	102500	473650150	2945	2930	2945	2930	202
579	20230707	102400	473058260	2930	2940	2940	2930	4413
580	20230707	102300	460127935	2940	2940	2940	2940	0
581	20230707	102200	460127935	2940	2935	2940	2935	193
582	20230707	102100	459561090	2935	2935	2935	2935	1785
583	20230707	102000	454322115	2935	2945	2945	2935	1364
584	20230707	101900	450311255	2945	2945	2945	2945	13
585	20230707	101800	450272970	2945	2940	2945	2940	220
586	20230707	101700	449625170	2940	2940	2940	2940	135
587	20230707	101600	449228270	2940	2940	2940	2935	1322
588	20230707	101500	445341980	2935	2925	2935	2920	1994
589	20230707	101400	439502430	2925	2930	2930	2925	475
590	20230707	101300	438111680	2930	2925	2930	2925	655
591	20230707	101200	436195800	2925	2930	2930	2925	495
592	20230707	101100	434747815	2925	2925	2925	2925	50
593	20230707	101000	434601565	2925	2925	2925	2920	915
594	20230707	100900	431925365	2925	2920	2925	2920	88
595	20230707	100800	431668230	2915	2910	2915	2910	412
596	20230707	100700	430468895	2915	2915	2915	2905	410
597	20230707	100600	429277740	2925	2905	2925	2905	612
598	20230707	100500	427490840	2925	2910	2925	2900	1483
599	20230707	100400	423169940	2925	2925	2925	2925	147
600	20230707	100300	422739965	2905	2915	2920	2905	3062
601	20230707	100200	413816785	2915	2920	2920	2885	24410
602	20230707	100100	342875940	2920	2925	2930	2920	2936
603	20230707	100000	334289815	2920	2930	2930	2920	10248
604	20230707	095900	304321725	2930	2940	2940	2930	2327
605	20230707	095800	297491880	2940	2940	2940	2940	3429
606	20230707	095700	287410620	2950	2945	2950	2940	109
607	20230707	095600	287090140	2945	2945	2945	2945	180
608	20230707	095500	286560040	2945	2945	2945	2945	0
609	20230707	095400	286560040	2945	2960	2960	2945	950
610	20230707	095300	283761195	2960	2960	2960	2960	2
611	20230707	095200	283755275	2960	2960	2960	2960	0
612	20230707	095100	283755275	2960	2960	2960	2960	0
613	20230707	095000	283755275	2960	2960	2960	2960	0
614	20230707	094900	283755275	2960	2945	2960	2945	1552
615	20230707	094800	279170510	2960	2960	2960	2960	1
616	20230707	094700	279167550	2945	2950	2960	2945	743
617	20230707	094600	276978845	2960	2960	2960	2960	0
618	20230707	094500	276978845	2960	2960	2960	2960	1
619	20230707	094400	276975885	2945	2965	2965	2945	9057
620	20230707	094300	250266945	2950	2960	2960	2950	1390
621	20230707	094200	246159415	2965	2960	2965	2960	631
622	20230707	094100	244290040	2960	2955	2960	2950	2054
623	20230707	094000	238226720	2955	2955	2960	2955	177
624	20230707	093900	237703440	2955	2955	2955	2955	0
625	20230707	093800	237703440	2955	2960	2960	2955	136
626	20230707	093700	237300910	2960	2960	2960	2960	33
627	20230707	093600	237203230	2960	2960	2960	2960	490
628	20230707	093500	235752830	2960	2955	2965	2955	2590
629	20230707	093400	228089725	2955	2950	2955	2950	1337
630	20230707	093300	224139755	2950	2950	2950	2950	59
631	20230707	093200	223965705	2950	2950	2950	2950	192
632	20230707	093100	223399305	2950	2950	2950	2945	962
633	20230707	093000	220564555	2950	2945	2950	2945	292
634	20230707	092900	219703655	2945	2950	2950	2945	728
635	20230707	092800	217556600	2950	2950	2950	2945	1901
636	20230707	092700	211956280	2950	2945	2955	2945	520
637	20230707	092600	210423155	2945	2940	2950	2940	379
638	20230707	092500	209307225	2935	2945	2950	2935	4199
639	20230707	092400	196982430	2945	2925	2945	2920	5989
640	20230707	092300	179422830	2925	2940	2940	2925	2549
641	20230707	092200	171939295	2940	2955	2955	2925	15323
642	20230707	092100	126769015	2960	2955	2975	2955	809
643	20230707	092000	124369330	2975	2975	2975	2965	1157
644	20230707	091900	120935785	2965	2970	2975	2965	1270
645	20230707	091800	117166020	2965	2960	2970	2960	780
646	20230707	091700	114853870	2960	2965	2975	2955	1977
647	20230707	091600	109004655	2975	2970	2980	2965	610
648	20230707	091500	107195570	2980	2985	2985	2980	184
649	20230707	091400	106646400	2985	2970	2985	2970	718
650	20230707	091300	104507670	2985	2970	2985	2965	832
651	20230707	091200	102039035	2970	2995	2995	2970	2101
652	20230707	091100	95788640	2980	3000	3000	2980	1509
653	20230707	091000	91279670	3000	3000	3000	2990	306
654	20230707	090900	90363680	2995	2995	3000	2995	2104
655	20230707	090800	84062175	2995	2975	3000	2975	2688
656	20230707	090700	76020505	2990	2990	2995	2990	1231
657	20230707	090600	72339810	2990	2970	2990	2970	2254
658	20230707	090500	65630495	2975	2970	2975	2960	1366
659	20230707	090400	61583555	2975	2950	2975	2950	2105
660	20230707	090300	55359235	2960	2965	2970	2950	5634
661	20230707	090200	38702495	2975	2975	2980	2965	3142
662	20230707	090100	29372710	2970	2985	2985	2970	1907
663	20230707	090000	23697020	2985	2975	2985	2975	7950