KissMeData/222810/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202700	2823194015	2990	2990	2990	2990	5020
3	20230714	202600	2823194015	2990	2990	2990	2990	0
4	20230714	202500	2823194015	2990	2990	2990	2990	0
5	20230714	202400	2823194015	2990	2990	2990	2990	0
6	20230714	202300	2823194015	2990	2990	2990	2990	0
7	20230714	202200	2823194015	2990	2990	2990	2990	0
8	20230714	202100	2823194015	2990	2990	2990	2990	0
9	20230714	202000	2823194015	2990	2990	2990	2990	0
10	20230714	201900	2823194015	2990	2990	2990	2990	0
11	20230714	201800	2823194015	2990	2990	2990	2990	0
12	20230714	201700	2823194015	2990	2990	2990	2990	0
13	20230714	201600	2823194015	2990	2990	2990	2990	0
14	20230714	201500	2823194015	2990	2990	2990	2990	0
15	20230714	201400	2823194015	2990	2990	2990	2990	0
16	20230714	201300	2823194015	2990	2990	2990	2990	0
17	20230714	201200	2823194015	2990	2990	2990	2990	0
18	20230714	201100	2823194015	2990	2990	2990	2990	0
19	20230714	201000	2823194015	2990	2990	2990	2990	0
20	20230714	200900	2823194015	2990	2990	2990	2990	0
21	20230714	200800	2823194015	2990	2990	2990	2990	0
22	20230714	200700	2823194015	2990	2990	2990	2990	0
23	20230714	200600	2823194015	2990	2990	2990	2990	0
24	20230714	200500	2823194015	2990	2990	2990	2990	0
25	20230714	200400	2823194015	2990	2990	2990	2990	0
26	20230714	200300	2823194015	2990	2990	2990	2990	0
27	20230714	200200	2823194015	2990	2990	2990	2990	0
28	20230714	200100	2823194015	2990	2990	2990	2990	0
29	20230714	200000	2823194015	2990	2990	2990	2990	0
30	20230714	195900	2823194015	2990	2990	2990	2990	0
31	20230714	195800	2823194015	2990	2990	2990	2990	0
32	20230714	195700	2823194015	2990	2990	2990	2990	5020
33	20230714	195600	2823194015	2990	2990	2990	2990	0
34	20230714	195500	2823194015	2990	2990	2990	2990	0
35	20230714	195400	2823194015	2990	2990	2990	2990	0
36	20230714	195300	2823194015	2990	2990	2990	2990	0
37	20230714	195200	2823194015	2990	2990	2990	2990	0
38	20230714	195100	2823194015	2990	2990	2990	2990	0
39	20230714	195000	2823194015	2990	2990	2990	2990	0
40	20230714	194900	2823194015	2990	2990	2990	2990	0
41	20230714	194800	2823194015	2990	2990	2990	2990	0
42	20230714	194700	2823194015	2990	2990	2990	2990	0
43	20230714	194600	2823194015	2990	2990	2990	2990	0
44	20230714	194500	2823194015	2990	2990	2990	2990	0
45	20230714	194400	2823194015	2990	2990	2990	2990	0
46	20230714	194300	2823194015	2990	2990	2990	2990	0
47	20230714	194200	2823194015	2990	2990	2990	2990	0
48	20230714	194100	2823194015	2990	2990	2990	2990	0
49	20230714	194000	2823194015	2990	2990	2990	2990	0
50	20230714	193900	2823194015	2990	2990	2990	2990	0
51	20230714	193800	2823194015	2990	2990	2990	2990	0
52	20230714	193700	2823194015	2990	2990	2990	2990	0
53	20230714	193600	2823194015	2990	2990	2990	2990	0
54	20230714	193500	2823194015	2990	2990	2990	2990	0
55	20230714	193400	2823194015	2990	2990	2990	2990	0
56	20230714	193300	2823194015	2990	2990	2990	2990	0
57	20230714	193200	2823194015	2990	2990	2990	2990	0
58	20230714	193100	2823194015	2990	2990	2990	2990	0
59	20230714	193000	2823194015	2990	2990	2990	2990	0
60	20230714	192900	2823194015	2990	2990	2990	2990	0
61	20230714	192800	2823194015	2990	2990	2990	2990	0
62	20230714	192700	2823194015	2990	2990	2990	2990	5020
63	20230714	192600	2823194015	2990	2990	2990	2990	0
64	20230714	192500	2823194015	2990	2990	2990	2990	0
65	20230714	192400	2823194015	2990	2990	2990	2990	0
66	20230714	192300	2823194015	2990	2990	2990	2990	0
67	20230714	192200	2823194015	2990	2990	2990	2990	0
68	20230714	192100	2823194015	2990	2990	2990	2990	0
69	20230714	192000	2823194015	2990	2990	2990	2990	0
70	20230714	191900	2823194015	2990	2990	2990	2990	0
71	20230714	191800	2823194015	2990	2990	2990	2990	0
72	20230714	191700	2823194015	2990	2990	2990	2990	0
73	20230714	191600	2823194015	2990	2990	2990	2990	0
74	20230714	191500	2823194015	2990	2990	2990	2990	0
75	20230714	191400	2823194015	2990	2990	2990	2990	0
76	20230714	191300	2823194015	2990	2990	2990	2990	0
77	20230714	191200	2823194015	2990	2990	2990	2990	0
78	20230714	191100	2823194015	2990	2990	2990	2990	0
79	20230714	191000	2823194015	2990	2990	2990	2990	0
80	20230714	190900	2823194015	2990	2990	2990	2990	0
81	20230714	190800	2823194015	2990	2990	2990	2990	0
82	20230714	190700	2823194015	2990	2990	2990	2990	0
83	20230714	190600	2823194015	2990	2990	2990	2990	0
84	20230714	190500	2823194015	2990	2990	2990	2990	0
85	20230714	190400	2823194015	2990	2990	2990	2990	0
86	20230714	190300	2823194015	2990	2990	2990	2990	0
87	20230714	190200	2823194015	2990	2990	2990	2990	0
88	20230714	190100	2823194015	2990	2990	2990	2990	0
89	20230714	190000	2823194015	2990	2990	2990	2990	0
90	20230714	185900	2823194015	2990	2990	2990	2990	0
91	20230714	185800	2823194015	2990	2990	2990	2990	0
92	20230714	185700	2823194015	2990	2990	2990	2990	5020
93	20230714	185600	2823194015	2990	2990	2990	2990	0
94	20230714	185500	2823194015	2990	2990	2990	2990	0
95	20230714	185400	2823194015	2990	2990	2990	2990	0
96	20230714	185300	2823194015	2990	2990	2990	2990	0
97	20230714	185200	2823194015	2990	2990	2990	2990	0
98	20230714	185100	2823194015	2990	2990	2990	2990	0
99	20230714	185000	2823194015	2990	2990	2990	2990	0
100	20230714	184900	2823194015	2990	2990	2990	2990	0
101	20230714	184800	2823194015	2990	2990	2990	2990	0
102	20230714	184700	2823194015	2990	2990	2990	2990	0
103	20230714	184600	2823194015	2990	2990	2990	2990	0
104	20230714	184500	2823194015	2990	2990	2990	2990	0
105	20230714	184400	2823194015	2990	2990	2990	2990	0
106	20230714	184300	2823194015	2990	2990	2990	2990	0
107	20230714	184200	2823194015	2990	2990	2990	2990	0
108	20230714	184100	2823194015	2990	2990	2990	2990	0
109	20230714	184000	2823194015	2990	2990	2990	2990	0
110	20230714	183900	2823194015	2990	2990	2990	2990	0
111	20230714	183800	2823194015	2990	2990	2990	2990	0
112	20230714	183700	2823194015	2990	2990	2990	2990	0
113	20230714	183600	2823194015	2990	2990	2990	2990	0
114	20230714	183500	2823194015	2990	2990	2990	2990	0
115	20230714	183400	2823194015	2990	2990	2990	2990	0
116	20230714	183300	2823194015	2990	2990	2990	2990	0
117	20230714	183200	2823194015	2990	2990	2990	2990	0
118	20230714	183100	2823194015	2990	2990	2990	2990	0
119	20230714	183000	2823194015	2990	2990	2990	2990	0
120	20230714	182900	2823194015	2990	2990	2990	2990	0
121	20230714	182800	2823194015	2990	2990	2990	2990	0
122	20230714	182700	2823194015	2990	2990	2990	2990	5020
123	20230714	182600	2823194015	2990	2990	2990	2990	0
124	20230714	182500	2823194015	2990	2990	2990	2990	0
125	20230714	182400	2823194015	2990	2990	2990	2990	0
126	20230714	182300	2823194015	2990	2990	2990	2990	0
127	20230714	182200	2823194015	2990	2990	2990	2990	0
128	20230714	182100	2823194015	2990	2990	2990	2990	0
129	20230714	182000	2823194015	2990	2990	2990	2990	0
130	20230714	181900	2823194015	2990	2990	2990	2990	0
131	20230714	181800	2823194015	2990	2990	2990	2990	0
132	20230714	181700	2823194015	2990	2990	2990	2990	0
133	20230714	181600	2823194015	2990	2990	2990	2990	0
134	20230714	181500	2823194015	2990	2990	2990	2990	0
135	20230714	181400	2823194015	2990	2990	2990	2990	0
136	20230714	181300	2823194015	2990	2990	2990	2990	0
137	20230714	181200	2823194015	2990	2990	2990	2990	0
138	20230714	181100	2823194015	2990	2990	2990	2990	0
139	20230714	181000	2823194015	2990	2990	2990	2990	0
140	20230714	180900	2823194015	2990	2990	2990	2990	0
141	20230714	180800	2823194015	2990	2990	2990	2990	0
142	20230714	180700	2823194015	2990	2990	2990	2990	0
143	20230714	180600	2823194015	2990	2990	2990	2990	0
144	20230714	180500	2823194015	2990	2990	2990	2990	0
145	20230714	180400	2823194015	2990	2990	2990	2990	0
146	20230714	180300	2823194015	2990	2990	2990	2990	0
147	20230714	180200	2823194015	2990	2990	2990	2990	0
148	20230714	180100	2823194015	2990	2990	2990	2990	0
149	20230714	180000	2823194015	2990	2990	2990	2990	0
150	20230714	175900	2823194015	2990	2990	2990	2990	0
151	20230714	175800	2823194015	2990	2990	2990	2990	0
152	20230714	175700	2823194015	2990	2990	2990	2990	5020
153	20230714	175600	2823194015	2990	2990	2990	2990	0
154	20230714	175500	2823194015	2990	2990	2990	2990	0
155	20230714	175400	2823194015	2990	2990	2990	2990	0
156	20230714	175300	2823194015	2990	2990	2990	2990	0
157	20230714	175200	2823194015	2990	2990	2990	2990	0
158	20230714	175100	2823194015	2990	2990	2990	2990	0
159	20230714	175000	2823194015	2990	2990	2990	2990	0
160	20230714	174900	2823194015	2990	2990	2990	2990	0
161	20230714	174800	2823194015	2990	2990	2990	2990	0
162	20230714	174700	2823194015	2990	2990	2990	2990	0
163	20230714	174600	2823194015	2990	2990	2990	2990	0
164	20230714	174500	2823194015	2990	2990	2990	2990	0
165	20230714	174400	2823194015	2990	2990	2990	2990	0
166	20230714	174300	2823194015	2990	2990	2990	2990	0
167	20230714	174200	2823194015	2990	2990	2990	2990	0
168	20230714	174100	2823194015	2990	2990	2990	2990	0
169	20230714	174000	2823194015	2990	2990	2990	2990	0
170	20230714	173900	2823194015	2990	2990	2990	2990	0
171	20230714	173800	2823194015	2990	2990	2990	2990	0
172	20230714	173700	2823194015	2990	2990	2990	2990	0
173	20230714	173600	2823194015	2990	2990	2990	2990	0
174	20230714	173500	2823194015	2990	2990	2990	2990	0
175	20230714	173400	2823194015	2990	2990	2990	2990	0
176	20230714	173300	2823194015	2990	2990	2990	2990	0
177	20230714	173200	2823194015	2990	2990	2990	2990	0
178	20230714	173100	2823194015	2990	2990	2990	2990	0
179	20230714	173000	2823194015	2990	2990	2990	2990	0
180	20230714	172900	2823194015	2990	2990	2990	2990	0
181	20230714	172800	2823194015	2990	2990	2990	2990	0
182	20230714	172700	2823194015	2990	2990	2990	2990	5020
183	20230714	172600	2823194015	2990	2990	2990	2990	0
184	20230714	172500	2823194015	2990	2990	2990	2990	0
185	20230714	172400	2823194015	2990	2990	2990	2990	0
186	20230714	172300	2823194015	2990	2990	2990	2990	0
187	20230714	172200	2823194015	2990	2990	2990	2990	0
188	20230714	172100	2823194015	2990	2990	2990	2990	0
189	20230714	172000	2823194015	2990	2990	2990	2990	0
190	20230714	171900	2823194015	2990	2990	2990	2990	0
191	20230714	171800	2823194015	2990	2990	2990	2990	0
192	20230714	171700	2823194015	2990	2990	2990	2990	0
193	20230714	171600	2823194015	2990	2990	2990	2990	0
194	20230714	171500	2823194015	2990	2990	2990	2990	0
195	20230714	171400	2823194015	2990	2990	2990	2990	0
196	20230714	171300	2823194015	2990	2990	2990	2990	0
197	20230714	171200	2823194015	2990	2990	2990	2990	0
198	20230714	171100	2823194015	2990	2990	2990	2990	0
199	20230714	171000	2823194015	2990	2990	2990	2990	0
200	20230714	170900	2823194015	2990	2990	2990	2990	0
201	20230714	170800	2823194015	2990	2990	2990	2990	0
202	20230714	170700	2823194015	2990	2990	2990	2990	0
203	20230714	170600	2823194015	2990	2990	2990	2990	0
204	20230714	170500	2823194015	2990	2990	2990	2990	0
205	20230714	170400	2823194015	2990	2990	2990	2990	0
206	20230714	170300	2823194015	2990	2990	2990	2990	0
207	20230714	170200	2823194015	2990	2990	2990	2990	0
208	20230714	170100	2823194015	2990	2990	2990	2990	0
209	20230714	170000	2823194015	2990	2990	2990	2990	0
210	20230714	165900	2823194015	2990	2990	2990	2990	0
211	20230714	165800	2823194015	2990	2990	2990	2990	0
212	20230714	165700	2823194015	2990	2990	2990	2990	5020
213	20230714	165600	2823194015	2990	2990	2990	2990	0
214	20230714	165500	2823194015	2990	2990	2990	2990	0
215	20230714	165400	2823194015	2990	2990	2990	2990	0
216	20230714	165300	2823194015	2990	2990	2990	2990	0
217	20230714	165200	2823194015	2990	2990	2990	2990	0
218	20230714	165100	2823194015	2990	2990	2990	2990	0
219	20230714	165000	2823194015	2990	2990	2990	2990	0
220	20230714	164900	2823194015	2990	2990	2990	2990	0
221	20230714	164800	2823194015	2990	2990	2990	2990	0
222	20230714	164700	2823194015	2990	2990	2990	2990	0
223	20230714	164600	2823194015	2990	2990	2990	2990	0
224	20230714	164500	2823194015	2990	2990	2990	2990	0
225	20230714	164400	2823194015	2990	2990	2990	2990	0
226	20230714	164300	2823194015	2990	2990	2990	2990	0
227	20230714	164200	2823194015	2990	2990	2990	2990	0
228	20230714	164100	2823194015	2990	2990	2990	2990	0
229	20230714	164000	2823194015	2990	2990	2990	2990	0
230	20230714	163900	2823194015	2990	2990	2990	2990	0
231	20230714	163800	2823194015	2990	2990	2990	2990	0
232	20230714	163700	2823194015	2990	2990	2990	2990	0
233	20230714	163600	2823194015	2990	2990	2990	2990	0
234	20230714	163500	2823194015	2990	2990	2990	2990	0
235	20230714	163400	2823194015	2990	2990	2990	2990	0
236	20230714	163300	2823194015	2990	2990	2990	2990	0
237	20230714	163200	2823194015	2990	2990	2990	2990	0
238	20230714	163100	2823194015	2990	2990	2990	2990	0
239	20230714	163000	2823194015	2990	2990	2990	2990	0
240	20230714	162900	2823194015	2990	2990	2990	2990	0
241	20230714	162800	2823194015	2990	2990	2990	2990	0
242	20230714	162700	2823194015	2990	2990	2990	2990	5020
243	20230714	162600	2823194015	2990	2990	2990	2990	0
244	20230714	162500	2823194015	2990	2990	2990	2990	0
245	20230714	162400	2823194015	2990	2990	2990	2990	0
246	20230714	162300	2823194015	2990	2990	2990	2990	0
247	20230714	162200	2823194015	2990	2990	2990	2990	0
248	20230714	162100	2823194015	2990	2990	2990	2990	0
249	20230714	162000	2823194015	2990	2990	2990	2990	0
250	20230714	161900	2823194015	2990	2990	2990	2990	0
251	20230714	161800	2823194015	2990	2990	2990	2990	0
252	20230714	161700	2823194015	2990	2990	2990	2990	0
253	20230714	161600	2823194015	2990	2990	2990	2990	0
254	20230714	161500	2823194015	2990	2990	2990	2990	0
255	20230714	161400	2823194015	2990	2990	2990	2990	0
256	20230714	161300	2823194015	2990	2990	2990	2990	0
257	20230714	161200	2823194015	2990	2990	2990	2990	0
258	20230714	161100	2823194015	2990	2990	2990	2990	0
259	20230714	161000	2823194015	2990	2990	2990	2990	0
260	20230714	160900	2823194015	2990	2990	2990	2990	0
261	20230714	160800	2823194015	2990	2990	2990	2990	0
262	20230714	160700	2823194015	2990	2990	2990	2990	0
263	20230714	160600	2823194015	2990	2990	2990	2990	0
264	20230714	160500	2823194015	2990	2990	2990	2990	0
265	20230714	160400	2823194015	2990	2990	2990	2990	0
266	20230714	160300	2823194015	2990	2990	2990	2990	0
267	20230714	160200	2823194015	2990	2990	2990	2990	0
268	20230714	160100	2823194015	2990	2990	2990	2990	0
269	20230714	160000	2823194015	2990	2990	2990	2990	0
270	20230714	155900	2823194015	2990	2990	2990	2990	0
271	20230714	155800	2823194015	2990	2990	2990	2990	0
272	20230714	155700	2823194015	2990	2990	2990	2990	5020
273	20230714	155600	2823194015	2990	2990	2990	2990	0
274	20230714	155500	2823194015	2990	2990	2990	2990	0
275	20230714	155400	2823194015	2990	2990	2990	2990	0
276	20230714	155300	2823194015	2990	2990	2990	2990	0
277	20230714	155200	2823194015	2990	2990	2990	2990	0
278	20230714	155100	2823194015	2990	2990	2990	2990	0
279	20230714	155000	2823194015	2990	2990	2990	2990	0
280	20230714	154900	2823194015	2990	2990	2990	2990	0
281	20230714	154800	2823194015	2990	2990	2990	2990	0
282	20230714	154700	2823194015	2990	2990	2990	2990	0
283	20230714	154600	2823194015	2990	2990	2990	2990	0
284	20230714	154500	2823194015	2990	2990	2990	2990	0
285	20230714	154400	2823194015	2990	2990	2990	2990	0
286	20230714	154300	2823194015	2990	2990	2990	2990	0
287	20230714	154200	2823194015	2990	2990	2990	2990	0
288	20230714	154100	2823194015	2990	2990	2990	2990	0
289	20230714	154000	2823194015	2990	2990	2990	2990	0
290	20230714	153900	2823194015	2990	2990	2990	2990	0
291	20230714	153800	2823194015	2990	2990	2990	2990	0
292	20230714	153700	2823194015	2990	2990	2990	2990	0
293	20230714	153600	2823194015	2990	2990	2990	2990	0
294	20230714	153500	2823194015	2990	2990	2990	2990	0
295	20230714	153400	2823194015	2990	2990	2990	2990	0
296	20230714	153300	2823194015	2990	2990	2990	2990	0
297	20230714	153200	2823194015	2990	2990	2990	2990	0
298	20230714	153100	2823194015	2990	2990	2990	2990	0
299	20230714	153000	2823194015	2990	2990	2990	2990	5020
300	20230714	152900	2808184215	2990	2990	2990	2990	0
301	20230714	152800	2808184215	2990	2990	2990	2990	0
302	20230714	152700	2808184215	2990	2990	2990	2990	0
303	20230714	152600	2808184215	2990	2990	2990	2990	0
304	20230714	152500	2808184215	2990	2990	2990	2990	0
305	20230714	152400	2808184215	2990	2990	2990	2990	0
306	20230714	152300	2808184215	2990	2990	2990	2990	0
307	20230714	152200	2808184215	2990	2990	2990	2990	0
308	20230714	152100	2808184215	2990	2990	2990	2990	0
309	20230714	152000	2808184215	2990	2990	2990	2990	0
310	20230714	151900	2808184215	2990	2990	2990	2990	1072
311	20230714	151800	2804978935	2995	2995	2995	2995	0
312	20230714	151700	2804978935	2995	2985	2995	2985	421
313	20230714	151600	2803722040	2985	2995	2995	2985	20267
314	20230714	151500	2743164200	2995	3000	3000	2995	113
315	20230714	151400	2742825265	3000	2990	3000	2990	1253
316	20230714	151300	2739078295	2990	2990	2990	2990	156
317	20230714	151200	2738611855	2990	2995	3005	2990	3059
318	20230714	151100	2729446850	2995	2995	2995	2995	1603
319	20230714	151000	2724645865	2995	3000	3005	2995	2856
320	20230714	150900	2716088045	2995	2995	2995	2995	465
321	20230714	150800	2714695370	2995	3000	3000	2995	501
322	20230714	150700	2713194850	3000	3000	3000	3000	35
323	20230714	150600	2713089850	3000	3000	3000	3000	1001
324	20230714	150500	2710086850	2995	2995	2995	2995	1407
325	20230714	150400	2705872885	2995	2990	2995	2990	614
326	20230714	150300	2704036525	2990	2990	2990	2990	8074
327	20230714	150200	2679895265	2990	2990	2990	2990	775
328	20230714	150100	2677578015	2990	2990	2990	2990	1005
329	20230714	150000	2674573065	2990	2985	2990	2985	1005
330	20230714	145900	2671573115	2985	2990	2990	2985	2001
331	20230714	145800	2665600125	2985	3005	3005	2985	56215
332	20230714	145700	2497465880	3000	3000	3000	3000	1175
333	20230714	145600	2493940880	3000	3000	3000	3000	1244
334	20230714	145500	2490208880	3000	2995	3000	2995	3876
335	20230714	145400	2478585565	3000	3000	3000	3000	181
336	20230714	145300	2478042565	3000	3000	3000	3000	2919
337	20230714	145200	2469285565	3000	3000	3000	3000	67
338	20230714	145100	2469084565	2995	3000	3000	2995	561
339	20230714	145000	2467402065	3000	2995	3000	2995	2001
340	20230714	144900	2461409065	2995	2995	2995	2995	17
341	20230714	144800	2461358150	2995	2995	2995	2995	12001
342	20230714	144700	2425415155	2995	2995	2995	2995	5486
343	20230714	144600	2408984585	2995	2995	2995	2995	236
344	20230714	144500	2408277765	2995	2995	2995	2995	240
345	20230714	144400	2407558965	2995	2995	2995	2990	9995
346	20230714	144300	2377639940	2995	2995	2995	2990	10031
347	20230714	144200	2347600180	2995	2995	2995	2995	1531
348	20230714	144100	2343014835	2995	2995	2995	2990	353
349	20230714	144000	2341958840	2990	2995	3000	2990	1207
350	20230714	143900	2338348060	2990	2995	2995	2990	2431
351	20230714	143800	2331074715	2995	2995	2995	2990	1754
352	20230714	143700	2325827200	2995	2990	3000	2990	941
353	20230714	143600	2323010405	2990	2995	3000	2990	12630
354	20230714	143500	2285197640	2995	3000	3000	2995	10112
355	20230714	143400	2254911645	3000	3000	3000	3000	32
356	20230714	143300	2254815645	3000	3005	3005	3000	8665
357	20230714	143200	2228813325	3005	3005	3010	3005	1272
358	20230714	143100	2224989940	3005	3005	3005	3005	41
359	20230714	143000	2224866735	3005	3005	3005	3005	101
360	20230714	142900	2224563230	3000	3005	3005	3000	667
361	20230714	142800	2222558920	3005	3005	3005	3005	509
362	20230714	142700	2221029375	3005	3005	3005	3005	452
363	20230714	142600	2219671115	3005	3005	3005	3005	470
364	20230714	142500	2218258765	3005	3010	3010	3005	50
365	20230714	142400	2218108500	3005	3005	3005	3005	1000
366	20230714	142300	2215103500	3010	3010	3010	3010	0
367	20230714	142200	2215103500	3010	3010	3010	3010	410
368	20230714	142100	2213869400	3010	3010	3010	3010	1015
369	20230714	142000	2210814250	3010	3010	3010	3010	1
370	20230714	141900	2210811240	3005	3005	3005	3000	2559
371	20230714	141800	2203133680	3005	3005	3005	3000	13571
372	20230714	141700	2162417145	3010	3005	3010	3005	6442
373	20230714	141600	2143058860	3010	3010	3010	3005	2213
374	20230714	141500	2136408420	3005	3015	3015	3005	564
375	20230714	141400	2134713450	3010	3010	3010	3010	19
376	20230714	141300	2134656260	3005	3010	3010	3005	765
377	20230714	141200	2132356360	3010	3010	3010	3010	8
378	20230714	141100	2132332280	3015	3015	3015	3015	0
379	20230714	141000	2132332280	3015	3015	3015	3015	1789
380	20230714	140900	2126938445	3005	3005	3005	3005	0
381	20230714	140800	2126938445	3005	3010	3010	3005	2258
382	20230714	140700	2120147555	3010	3010	3010	3010	0
383	20230714	140600	2120147555	3010	3010	3010	3010	547
384	20230714	140500	2118501085	3010	3005	3010	3005	211
385	20230714	140400	2117866020	3005	3010	3010	3005	377
386	20230714	140300	2116731305	3005	3005	3010	3005	651
387	20230714	140200	2114774945	3005	3005	3005	3005	0
388	20230714	140100	2114774945	3005	3005	3005	3005	0
389	20230714	140000	2114774945	3005	3005	3005	3005	30
390	20230714	135900	2114684795	3005	3010	3010	3005	510
391	20230714	135800	2113152240	3015	3015	3015	3015	0
392	20230714	135700	2113152240	3015	3010	3015	3010	1841
393	20230714	135600	2107601645	3010	3010	3010	3010	16
394	20230714	135500	2107553485	3015	3015	3015	3015	0
395	20230714	135400	2107553485	3015	3015	3015	3015	50
396	20230714	135300	2107402735	3015	3010	3015	3010	292
397	20230714	135200	2106523800	3010	3010	3010	3010	494
398	20230714	135100	2105036860	3010	3010	3010	3010	1292
399	20230714	135000	2101147940	3010	3010	3010	3010	1646
400	20230714	134900	2096193480	3010	3010	3010	3010	857
401	20230714	134800	2093613910	3010	3010	3010	3010	3
402	20230714	134700	2093604880	3005	3005	3005	3005	54
403	20230714	134600	2093442610	3005	3005	3010	3005	502
404	20230714	134500	2091934095	3005	3005	3005	3005	500
405	20230714	134400	2090431595	3005	3005	3005	3005	1903
406	20230714	134300	2084713080	3005	3005	3005	3005	4
407	20230714	134200	2084701060	3000	3005	3005	3000	3265
408	20230714	134100	2074905060	3005	3005	3005	3005	120
409	20230714	134000	2074544460	3005	3005	3005	3005	5057
410	20230714	133900	2059348175	3005	3005	3005	3005	50
411	20230714	133800	2059197925	3005	3005	3005	3005	16
412	20230714	133700	2059149845	3000	3005	3005	3000	1782
413	20230714	133600	2053801185	3000	3000	3000	3000	1000
414	20230714	133500	2050801185	3000	3005	3005	3000	6752
415	20230714	133400	2030536380	3005	3005	3005	3005	3594
416	20230714	133300	2019736410	3005	3010	3010	3005	1292
417	20230714	133200	2015847540	3010	3010	3010	3010	421
418	20230714	133100	2014580330	3010	3010	3010	3010	0
419	20230714	133000	2014580330	3010	3010	3010	3010	1664
420	20230714	132900	2009571690	3005	3010	3010	3005	18167
421	20230714	132800	1954979715	3010	3010	3010	3010	32
422	20230714	132700	1954883395	3010	3010	3010	3005	3051
423	20230714	132600	1945714885	3005	3005	3005	3005	0
424	20230714	132500	1945714885	3005	3015	3015	3005	232
425	20230714	132400	1945015535	3015	3015	3015	3015	0
426	20230714	132300	1945015535	3015	3015	3015	3015	0
427	20230714	132200	1945015535	3015	3010	3015	3010	891
428	20230714	132100	1942330400	3010	3010	3010	3010	100
429	20230714	132000	1942029400	3005	3005	3005	3005	331
430	20230714	131900	1941034745	3005	3005	3005	3005	612
431	20230714	131800	1939195685	3010	3010	3010	3010	10
432	20230714	131700	1939165585	3010	3010	3010	3010	3514
433	20230714	131600	1928588445	3010	3010	3010	3010	501
434	20230714	131500	1927080435	3010	3015	3015	3010	764
435	20230714	131400	1924777035	3015	3015	3015	3015	852
436	20230714	131300	1922208255	3020	3020	3020	3020	100
437	20230714	131200	1921906255	3025	3015	3025	3015	1036
438	20230714	131100	1918782695	3015	3025	3025	3015	514
439	20230714	131000	1917232285	3025	3015	3025	3015	713
440	20230714	130900	1915082290	3020	3020	3020	3020	100
441	20230714	130800	1914780290	3015	3015	3015	3015	50
442	20230714	130700	1914629540	3015	3025	3025	3015	2152
443	20230714	130600	1908138140	3030	3030	3030	3030	0
444	20230714	130500	1908138140	3030	3030	3030	3030	0
445	20230714	130400	1908138140	3030	3015	3030	3015	530
446	20230714	130300	1906539740	3030	3015	3030	3015	6139
447	20230714	130200	1887961385	3020	3020	3020	3020	5
448	20230714	130100	1887946285	3020	3020	3020	3020	200
449	20230714	130000	1887342285	3020	3020	3020	3020	27
450	20230714	125900	1887260745	3020	3020	3020	3020	0
451	20230714	125800	1887260745	3020	3020	3020	3020	24
452	20230714	125700	1887188265	3020	3020	3020	3020	0
453	20230714	125600	1887188265	3020	3020	3020	3020	25
454	20230714	125500	1887112765	3020	3020	3020	3020	3
455	20230714	125400	1887103705	3015	3020	3020	3015	2
456	20230714	125300	1887097670	3020	3015	3020	3015	221
457	20230714	125200	1886431350	3020	3020	3020	3020	0
458	20230714	125100	1886431350	3020	3020	3020	3020	10
459	20230714	125000	1886401150	3020	3020	3020	3020	40
460	20230714	124900	1886280350	3020	3020	3020	3020	1
461	20230714	124800	1886277330	3005	3005	3005	3005	0
462	20230714	124700	1886277330	3005	3005	3005	3005	0
463	20230714	124600	1886277330	3005	3005	3005	3005	0
464	20230714	124500	1886277330	3005	3010	3010	3005	443
465	20230714	124400	1884944900	3005	3005	3005	3005	2466
466	20230714	124300	1877534570	3010	3010	3010	3005	614
467	20230714	124200	1875686520	3010	3010	3010	3010	1625
468	20230714	124100	1870795270	3020	3020	3020	3020	150
469	20230714	124000	1870342270	3010	3015	3015	3010	166
470	20230714	123900	1869842520	3010	3010	3010	3010	730
471	20230714	123800	1867645220	3010	3010	3010	3010	4
472	20230714	123700	1867633180	3010	3010	3010	3010	870
473	20230714	123600	1865014480	3010	3010	3010	3010	200
474	20230714	123500	1864412480	3010	3010	3010	3010	5417
475	20230714	123400	1848107310	3010	3010	3010	3010	50
476	20230714	123300	1847956810	3005	3005	3005	3005	0
477	20230714	123200	1847956810	3005	3005	3005	3005	69
478	20230714	123100	1847749465	3005	3005	3005	3005	0
479	20230714	123000	1847749465	3005	3005	3005	3005	0
480	20230714	122900	1847749465	3005	3005	3005	3005	358
481	20230714	122800	1846673675	3005	3005	3005	3005	0
482	20230714	122700	1846673675	3005	3005	3005	3005	201
483	20230714	122600	1846069670	3010	3010	3010	3010	0
484	20230714	122500	1846069670	3010	3005	3010	3005	1325
485	20230714	122400	1842087955	3005	3010	3010	3005	782
486	20230714	122300	1839736635	3010	3010	3010	3010	0
487	20230714	122200	1839736635	3010	3005	3010	3005	11135
488	20230714	122100	1806275780	3010	3010	3010	3010	2474
489	20230714	122000	1798829040	3010	3025	3025	3010	1326
490	20230714	121900	1794833640	3025	3020	3025	3020	5130
491	20230714	121800	1779320530	3020	3015	3020	3015	371
492	20230714	121700	1778200610	3015	3015	3015	3015	200
493	20230714	121600	1777597610	3015	3015	3015	3015	564
494	20230714	121500	1775897150	3015	3015	3015	3015	700
495	20230714	121400	1773786650	3020	3020	3020	3020	161
496	20230714	121300	1773300430	3025	3025	3025	3025	0
497	20230714	121200	1773300430	3025	3025	3025	3025	74
498	20230714	121100	1773076580	3025	3015	3025	3015	155
499	20230714	121000	1772608470	3020	3020	3020	3020	116
500	20230714	120900	1772258150	3020	3020	3020	3020	110
501	20230714	120800	1771925950	3020	3020	3020	3020	3
502	20230714	120700	1771916890	3020	3020	3020	3020	1
503	20230714	120600	1771913870	3020	3020	3020	3020	1
504	20230714	120500	1771910850	3010	3010	3010	3010	1295
505	20230714	120400	1768012900	3010	3015	3015	3010	1060
506	20230714	120300	1764817300	3010	3010	3010	3010	100
507	20230714	120200	1764516300	3010	3010	3010	3010	106
508	20230714	120100	1764197240	3010	3015	3015	3010	169
509	20230714	120000	1763688050	3020	3010	3020	3010	257
510	20230714	115900	1762913910	3020	3010	3020	3010	673
511	20230714	115800	1760886450	3010	3020	3020	3010	557
512	20230714	115700	1759209865	3025	3025	3025	3025	1000
513	20230714	115600	1756184865	3025	3025	3025	3025	3
514	20230714	115500	1756175790	3010	3010	3025	3010	1737
515	20230714	115400	1750947055	3020	3010	3020	3010	1541
516	20230714	115300	1746298015	3010	3010	3010	3010	500
517	20230714	115200	1744793015	3010	3015	3015	3010	1780
518	20230714	115100	1739435210	3010	3015	3015	3010	1989
519	20230714	115000	1733442570	3030	3025	3030	3025	594
520	20230714	114900	1731642755	3030	3015	3030	3015	31
521	20230714	114800	1731548855	3030	3030	3030	3030	1
522	20230714	114700	1731545825	3015	3015	3015	3015	0
523	20230714	114600	1731545825	3015	3020	3020	3015	476
524	20230714	114500	1730109575	3020	3020	3020	3020	0
525	20230714	114400	1730109575	3020	3020	3020	3020	300
526	20230714	114300	1729203575	3020	3020	3020	3020	101
527	20230714	114200	1728898555	3020	3020	3020	3020	200
528	20230714	114100	1728294555	3020	3030	3030	3020	525
529	20230714	114000	1726708955	3020	3030	3030	3020	530
530	20230714	113900	1725103155	3005	3020	3030	3005	1012
531	20230714	113800	1722058485	3010	3010	3010	3010	600
532	20230714	113700	1720252485	3010	3020	3020	3010	1600
533	20230714	113600	1715434430	3020	3020	3020	3020	10
534	20230714	113500	1715404230	3010	3010	3010	3010	100
535	20230714	113400	1715103230	3010	3020	3020	3010	418
536	20230714	113300	1713841470	3020	3020	3020	3020	0
537	20230714	113200	1713841470	3020	3020	3020	3020	5
538	20230714	113100	1713826370	3015	3015	3015	3015	26
539	20230714	113000	1713747980	3015	3015	3015	3015	1
540	20230714	112900	1713744965	3010	3010	3010	3010	10
541	20230714	112800	1713714865	3010	3010	3010	3010	30
542	20230714	112700	1713624565	3010	3020	3020	3010	1406
543	20230714	112600	1709392455	3010	3010	3010	3010	0
544	20230714	112500	1709392455	3010	3005	3010	3005	4559
545	20230714	112400	1695692550	3005	3015	3015	3005	3495
546	20230714	112300	1685168595	3015	3015	3015	3015	41
547	20230714	112200	1685044980	3015	3015	3015	3015	1
548	20230714	112100	1685041965	3015	3015	3015	3015	0
549	20230714	112000	1685041965	3015	3015	3015	3015	5
550	20230714	111900	1685026890	3020	3005	3020	3005	63
551	20230714	111800	1684837410	3005	3005	3005	3005	2022
552	20230714	111700	1678761300	3005	3010	3010	3005	2451
553	20230714	111600	1671393835	3010	3010	3010	3005	5581
554	20230714	111500	1654602525	3005	3005	3005	3005	950
555	20230714	111400	1651747775	3005	3010	3010	3005	1855
556	20230714	111300	1646173000	3020	3020	3020	3020	335
557	20230714	111200	1645161300	3020	3030	3030	3020	1015
558	20230714	111100	1642095335	3035	3025	3035	3000	20058
559	20230714	111000	1581885250	3025	3025	3025	3025	2
560	20230714	110900	1581879200	3020	3030	3030	3020	401
561	20230714	110800	1580667180	3030	3030	3030	3030	2
562	20230714	110700	1580661120	3030	3030	3030	3030	10
563	20230714	110600	1580630820	3035	3035	3035	3035	0
564	20230714	110500	1580630820	3035	3035	3035	3035	1
565	20230714	110400	1580627785	3035	3020	3035	3015	1925
566	20230714	110300	1574809350	3020	3020	3020	3020	200
567	20230714	110200	1574205350	3020	3030	3030	3020	881
568	20230714	110100	1571537930	3020	3020	3020	3020	1
569	20230714	110000	1571534910	3020	3030	3030	3020	726
570	20230714	105900	1569337330	3030	3015	3030	3015	5030
571	20230714	105800	1554141430	3015	3015	3015	3015	0
572	20230714	105700	1554141430	3015	3015	3015	3015	0
573	20230714	105600	1554141430	3015	3005	3015	3005	796
574	20230714	105500	1551749350	3000	3000	3000	3000	0
575	20230714	105400	1551749350	3000	3000	3005	3000	9158
576	20230714	105300	1524265400	3000	3010	3010	3000	9169
577	20230714	105200	1496717540	3005	3005	3005	3005	0
578	20230714	105100	1496717540	3005	3005	3005	3005	0
579	20230714	105000	1496717540	3005	3005	3005	3005	0
580	20230714	104900	1496717540	3005	3005	3015	3005	1519
581	20230714	104800	1492149935	3000	3000	3000	3000	900
582	20230714	104700	1489449935	3000	3000	3000	3000	945
583	20230714	104600	1486614935	3000	3005	3005	3000	505
584	20230714	104500	1485097435	3005	3010	3010	3005	1126
585	20230714	104400	1481708295	3010	3010	3010	3010	448
586	20230714	104300	1480359815	3010	3010	3010	3010	0
587	20230714	104200	1480359815	3010	3010	3010	3010	1736
588	20230714	104100	1475134455	2990	3010	3010	2990	10827
589	20230714	104000	1442678225	3010	3010	3010	3010	395
590	20230714	103900	1441489275	3005	3005	3005	3005	0
591	20230714	103800	1441489275	3005	3020	3020	3000	17952
592	20230714	103700	1387583260	3020	3020	3025	3020	1914
593	20230714	103600	1381802180	3020	3025	3025	3020	1304
594	20230714	103500	1377863595	3020	3020	3020	3020	0
595	20230714	103400	1377863595	3020	3020	3020	3020	0
596	20230714	103300	1377863595	3020	3020	3020	3020	1544
597	20230714	103200	1373200715	3020	3020	3020	3020	463
598	20230714	103100	1371802455	3020	3020	3020	3020	0
599	20230714	103000	1371802455	3020	3035	3035	3020	530
600	20230714	102900	1370194415	3020	3025	3025	3020	3460
601	20230714	102800	1359744185	3025	3020	3025	3020	6008
602	20230714	102700	1341572225	3020	3020	3020	3020	1696
603	20230714	102600	1336450305	3025	3045	3045	3025	1974
604	20230714	102500	1330478875	3045	3045	3045	3030	2795
605	20230714	102400	1321985450	3045	3040	3045	3040	507
606	20230714	102300	1320444060	3040	3020	3040	3020	5536
607	20230714	102200	1303678085	3020	3015	3020	3015	6957
608	20230714	102100	1282668950	3015	3005	3015	3005	984
609	20230714	102000	1279703190	3010	3000	3010	3000	530
610	20230714	101900	1278108190	3000	3000	3000	3000	1600
611	20230714	101800	1273308190	3000	3015	3015	3000	1203
612	20230714	101700	1269698440	3000	3010	3010	3000	500
613	20230714	101600	1268196440	2995	3020	3020	2995	27048
614	20230714	101500	1186999530	3020	3020	3020	3020	4904
615	20230714	101400	1172189450	3020	3020	3020	3020	1005
616	20230714	101300	1169154350	3010	3010	3020	3010	1243
617	20230714	101200	1165412490	3010	3015	3015	3010	2641
618	20230714	101100	1157461115	3005	3020	3020	3005	2650
619	20230714	101000	1149494115	3010	3020	3020	3010	534
620	20230714	100900	1147886725	3020	3020	3020	3020	149
621	20230714	100800	1147436745	3020	3020	3020	3020	1
622	20230714	100700	1147433725	3005	3005	3010	3005	7923
623	20230714	100600	1123600550	3010	3010	3010	3000	1998
624	20230714	100500	1117598170	3010	3020	3020	3010	133
625	20230714	100400	1117196520	3000	3025	3025	3000	15887
626	20230714	100300	1069357255	3020	3015	3025	3015	983
627	20230714	100200	1066389085	3015	3015	3015	3015	1160
628	20230714	100100	1062891685	3020	3025	3025	3015	212
629	20230714	100000	1062252395	3025	3025	3025	3025	7019
630	20230714	095900	1041019920	3020	3020	3020	3020	2848
631	20230714	095800	1032418960	3020	3020	3025	3020	5008
632	20230714	095700	1017294760	3020	3020	3020	3020	14
633	20230714	095600	1017252480	3025	3040	3040	3025	3217
634	20230714	095500	1007505770	3040	3025	3040	3025	865
635	20230714	095400	1004883720	3025	3025	3025	3025	404
636	20230714	095300	1003661620	3015	3020	3025	3015	505
637	20230714	095200	1002139015	3015	3010	3015	3005	1618
638	20230714	095100	997264735	3015	3015	3020	3015	432
639	20230714	095000	995961645	3005	3010	3010	3005	4780
640	20230714	094900	981578245	3010	3010	3010	3010	347
641	20230714	094800	980533775	3010	3005	3010	3005	4500
642	20230714	094700	966994675	3005	3000	3010	3000	876
643	20230714	094600	964363175	3000	3000	3000	2995	6078
644	20230714	094500	946135440	3015	3015	3020	2995	6906
645	20230714	094400	925352755	3015	3015	3015	3015	610
646	20230714	094300	923513605	3015	3020	3020	3015	926
647	20230714	094200	920719090	3015	3020	3025	3010	1578
648	20230714	094100	915951630	3025	3025	3025	3020	611
649	20230714	094000	914103410	3065	3015	3065	3015	4276
650	20230714	093900	901129745	3005	2995	3005	2995	18961
651	20230714	093800	844220375	2995	3005	3005	2995	14476
652	20230714	093700	800792535	3005	3005	3015	3005	5116
653	20230714	093600	785408945	3005	3015	3015	3005	3601
654	20230714	093500	774582575	3015	3015	3015	3010	6416
655	20230714	093400	755255115	3015	3020	3020	3010	8400
656	20230714	093300	729954950	3020	3015	3020	3015	3139
657	20230714	093200	720490840	3015	3015	3020	3010	8395
658	20230714	093100	695179975	3015	3020	3025	3015	1315
659	20230714	093000	691205190	3015	3020	3025	3015	7280
660	20230714	092900	669225580	3020	3030	3030	3020	3750
661	20230714	092800	657887745	3030	3030	3030	3025	6919
662	20230714	092700	636928045	3030	3035	3035	3025	8706
663	20230714	092600	610524350	3040	3060	3060	3040	17202
664	20230714	092500	558085865	3060	3060	3060	3050	390
665	20230714	092400	556893835	3060	3060	3060	3045	1573
666	20230714	092300	552080755	3060	3060	3060	3045	347
667	20230714	092200	551021360	3060	3040	3060	3035	10479
668	20230714	092100	519122750	3040	3040	3045	3035	2020
669	20230714	092000	512982840	3045	3035	3045	3030	3133
670	20230714	091900	503474200	3045	3035	3045	3035	1593
671	20230714	091800	498639435	3035	3040	3045	3030	4970
672	20230714	091700	483557000	3045	3030	3045	3030	1530
673	20230714	091600	478900630	3030	3035	3035	3030	2654
674	20230714	091500	470858890	3030	3030	3030	3025	3034
675	20230714	091400	461673390	3030	3030	3030	3020	12101
676	20230714	091300	425106730	3030	3025	3030	3025	5951
677	20230714	091200	407081445	3025	3035	3035	3020	18263
678	20230714	091100	351816385	3040	3030	3045	3010	15775
679	20230714	091000	304038720	3045	3030	3050	3020	6749
680	20230714	090900	283598505	3025	3055	3065	3025	20737
681	20230714	090800	220553090	3055	3070	3070	3055	28689
682	20230714	090700	132757450	3070	3065	3070	3065	2422
683	20230714	090600	125332050	3065	3065	3070	3060	6153
684	20230714	090500	106472650	3070	3075	3090	3065	8412
685	20230714	090400	80646045	3070	3090	3090	3070	2415
686	20230714	090300	73204765	3090	3065	3090	3065	2714
687	20230714	090200	64880575	3065	3060	3075	3055	9529
688	20230714	090100	35680305	3060	3090	3090	3060	7232
689	20230714	090000	13476280	3105	3110	3110	3080	3956