KissMeData/424760/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	210400	295282025	2355	2355	2355	2355	1244
3	20230706	210300	295282025	2355	2355	2355	2355	0
4	20230706	210200	295282025	2355	2355	2355	2355	0
5	20230706	210100	295282025	2355	2355	2355	2355	0
6	20230706	210000	295282025	2355	2355	2355	2355	0
7	20230706	205900	295282025	2355	2355	2355	2355	0
8	20230706	205800	295282025	2355	2355	2355	2355	0
9	20230706	205700	295282025	2355	2355	2355	2355	0
10	20230706	205600	295282025	2355	2355	2355	2355	0
11	20230706	205500	295282025	2355	2355	2355	2355	0
12	20230706	205400	295282025	2355	2355	2355	2355	0
13	20230706	205300	295282025	2355	2355	2355	2355	0
14	20230706	205200	295282025	2355	2355	2355	2355	0
15	20230706	205100	295282025	2355	2355	2355	2355	0
16	20230706	205000	295282025	2355	2355	2355	2355	0
17	20230706	204900	295282025	2355	2355	2355	2355	0
18	20230706	204800	295282025	2355	2355	2355	2355	0
19	20230706	204700	295282025	2355	2355	2355	2355	0
20	20230706	204600	295282025	2355	2355	2355	2355	0
21	20230706	204500	295282025	2355	2355	2355	2355	0
22	20230706	204400	295282025	2355	2355	2355	2355	0
23	20230706	204300	295282025	2355	2355	2355	2355	0
24	20230706	204200	295282025	2355	2355	2355	2355	0
25	20230706	204100	295282025	2355	2355	2355	2355	0
26	20230706	204000	295282025	2355	2355	2355	2355	0
27	20230706	203900	295282025	2355	2355	2355	2355	0
28	20230706	203800	295282025	2355	2355	2355	2355	0
29	20230706	203700	295282025	2355	2355	2355	2355	0
30	20230706	203600	295282025	2355	2355	2355	2355	0
31	20230706	203500	295282025	2355	2355	2355	2355	0
32	20230706	203400	295282025	2355	2355	2355	2355	1244
33	20230706	203300	295282025	2355	2355	2355	2355	0
34	20230706	203200	295282025	2355	2355	2355	2355	0
35	20230706	203100	295282025	2355	2355	2355	2355	0
36	20230706	203000	295282025	2355	2355	2355	2355	0
37	20230706	202900	295282025	2355	2355	2355	2355	0
38	20230706	202800	295282025	2355	2355	2355	2355	0
39	20230706	202700	295282025	2355	2355	2355	2355	0
40	20230706	202600	295282025	2355	2355	2355	2355	0
41	20230706	202500	295282025	2355	2355	2355	2355	0
42	20230706	202400	295282025	2355	2355	2355	2355	0
43	20230706	202300	295282025	2355	2355	2355	2355	0
44	20230706	202200	295282025	2355	2355	2355	2355	0
45	20230706	202100	295282025	2355	2355	2355	2355	0
46	20230706	202000	295282025	2355	2355	2355	2355	0
47	20230706	201900	295282025	2355	2355	2355	2355	0
48	20230706	201800	295282025	2355	2355	2355	2355	0
49	20230706	201700	295282025	2355	2355	2355	2355	0
50	20230706	201600	295282025	2355	2355	2355	2355	0
51	20230706	201500	295282025	2355	2355	2355	2355	0
52	20230706	201400	295282025	2355	2355	2355	2355	0
53	20230706	201300	295282025	2355	2355	2355	2355	0
54	20230706	201200	295282025	2355	2355	2355	2355	0
55	20230706	201100	295282025	2355	2355	2355	2355	0
56	20230706	201000	295282025	2355	2355	2355	2355	0
57	20230706	200900	295282025	2355	2355	2355	2355	0
58	20230706	200800	295282025	2355	2355	2355	2355	0
59	20230706	200700	295282025	2355	2355	2355	2355	0
60	20230706	200600	295282025	2355	2355	2355	2355	0
61	20230706	200500	295282025	2355	2355	2355	2355	0
62	20230706	200400	295282025	2355	2355	2355	2355	1244
63	20230706	200300	295282025	2355	2355	2355	2355	0
64	20230706	200200	295282025	2355	2355	2355	2355	0
65	20230706	200100	295282025	2355	2355	2355	2355	0
66	20230706	200000	295282025	2355	2355	2355	2355	0
67	20230706	195900	295282025	2355	2355	2355	2355	0
68	20230706	195800	295282025	2355	2355	2355	2355	0
69	20230706	195700	295282025	2355	2355	2355	2355	0
70	20230706	195600	295282025	2355	2355	2355	2355	0
71	20230706	195500	295282025	2355	2355	2355	2355	0
72	20230706	195400	295282025	2355	2355	2355	2355	0
73	20230706	195300	295282025	2355	2355	2355	2355	0
74	20230706	195200	295282025	2355	2355	2355	2355	0
75	20230706	195100	295282025	2355	2355	2355	2355	0
76	20230706	195000	295282025	2355	2355	2355	2355	0
77	20230706	194900	295282025	2355	2355	2355	2355	0
78	20230706	194800	295282025	2355	2355	2355	2355	0
79	20230706	194700	295282025	2355	2355	2355	2355	0
80	20230706	194600	295282025	2355	2355	2355	2355	0
81	20230706	194500	295282025	2355	2355	2355	2355	0
82	20230706	194400	295282025	2355	2355	2355	2355	0
83	20230706	194300	295282025	2355	2355	2355	2355	0
84	20230706	194200	295282025	2355	2355	2355	2355	0
85	20230706	194100	295282025	2355	2355	2355	2355	0
86	20230706	194000	295282025	2355	2355	2355	2355	0
87	20230706	193900	295282025	2355	2355	2355	2355	0
88	20230706	193800	295282025	2355	2355	2355	2355	0
89	20230706	193700	295282025	2355	2355	2355	2355	0
90	20230706	193600	295282025	2355	2355	2355	2355	0
91	20230706	193500	295282025	2355	2355	2355	2355	0
92	20230706	193400	295282025	2355	2355	2355	2355	1244
93	20230706	193300	295282025	2355	2355	2355	2355	0
94	20230706	193200	295282025	2355	2355	2355	2355	0
95	20230706	193100	295282025	2355	2355	2355	2355	0
96	20230706	193000	295282025	2355	2355	2355	2355	0
97	20230706	192900	295282025	2355	2355	2355	2355	0
98	20230706	192800	295282025	2355	2355	2355	2355	0
99	20230706	192700	295282025	2355	2355	2355	2355	0
100	20230706	192600	295282025	2355	2355	2355	2355	0
101	20230706	192500	295282025	2355	2355	2355	2355	0
102	20230706	192400	295282025	2355	2355	2355	2355	0
103	20230706	192300	295282025	2355	2355	2355	2355	0
104	20230706	192200	295282025	2355	2355	2355	2355	0
105	20230706	192100	295282025	2355	2355	2355	2355	0
106	20230706	192000	295282025	2355	2355	2355	2355	0
107	20230706	191900	295282025	2355	2355	2355	2355	0
108	20230706	191800	295282025	2355	2355	2355	2355	0
109	20230706	191700	295282025	2355	2355	2355	2355	0
110	20230706	191600	295282025	2355	2355	2355	2355	0
111	20230706	191500	295282025	2355	2355	2355	2355	0
112	20230706	191400	295282025	2355	2355	2355	2355	0
113	20230706	191300	295282025	2355	2355	2355	2355	0
114	20230706	191200	295282025	2355	2355	2355	2355	0
115	20230706	191100	295282025	2355	2355	2355	2355	0
116	20230706	191000	295282025	2355	2355	2355	2355	0
117	20230706	190900	295282025	2355	2355	2355	2355	0
118	20230706	190800	295282025	2355	2355	2355	2355	0
119	20230706	190700	295282025	2355	2355	2355	2355	0
120	20230706	190600	295282025	2355	2355	2355	2355	0
121	20230706	190500	295282025	2355	2355	2355	2355	0
122	20230706	190400	295282025	2355	2355	2355	2355	1244
123	20230706	190300	295282025	2355	2355	2355	2355	0
124	20230706	190200	295282025	2355	2355	2355	2355	0
125	20230706	190100	295282025	2355	2355	2355	2355	0
126	20230706	190000	295282025	2355	2355	2355	2355	0
127	20230706	185900	295282025	2355	2355	2355	2355	0
128	20230706	185800	295282025	2355	2355	2355	2355	0
129	20230706	185700	295282025	2355	2355	2355	2355	0
130	20230706	185600	295282025	2355	2355	2355	2355	0
131	20230706	185500	295282025	2355	2355	2355	2355	0
132	20230706	185400	295282025	2355	2355	2355	2355	0
133	20230706	185300	295282025	2355	2355	2355	2355	0
134	20230706	185200	295282025	2355	2355	2355	2355	0
135	20230706	185100	295282025	2355	2355	2355	2355	0
136	20230706	185000	295282025	2355	2355	2355	2355	0
137	20230706	184900	295282025	2355	2355	2355	2355	0
138	20230706	184800	295282025	2355	2355	2355	2355	0
139	20230706	184700	295282025	2355	2355	2355	2355	0
140	20230706	184600	295282025	2355	2355	2355	2355	0
141	20230706	184500	295282025	2355	2355	2355	2355	0
142	20230706	184400	295282025	2355	2355	2355	2355	0
143	20230706	184300	295282025	2355	2355	2355	2355	0
144	20230706	184200	295282025	2355	2355	2355	2355	0
145	20230706	184100	295282025	2355	2355	2355	2355	0
146	20230706	184000	295282025	2355	2355	2355	2355	0
147	20230706	183900	295282025	2355	2355	2355	2355	0
148	20230706	183800	295282025	2355	2355	2355	2355	0
149	20230706	183700	295282025	2355	2355	2355	2355	0
150	20230706	183600	295282025	2355	2355	2355	2355	0
151	20230706	183500	295282025	2355	2355	2355	2355	0
152	20230706	183400	295282025	2355	2355	2355	2355	1244
153	20230706	183300	295282025	2355	2355	2355	2355	0
154	20230706	183200	295282025	2355	2355	2355	2355	0
155	20230706	183100	295282025	2355	2355	2355	2355	0
156	20230706	183000	295282025	2355	2355	2355	2355	0
157	20230706	182900	295282025	2355	2355	2355	2355	0
158	20230706	182800	295282025	2355	2355	2355	2355	0
159	20230706	182700	295282025	2355	2355	2355	2355	0
160	20230706	182600	295282025	2355	2355	2355	2355	0
161	20230706	182500	295282025	2355	2355	2355	2355	0
162	20230706	182400	295282025	2355	2355	2355	2355	0
163	20230706	182300	295282025	2355	2355	2355	2355	0
164	20230706	182200	295282025	2355	2355	2355	2355	0
165	20230706	182100	295282025	2355	2355	2355	2355	0
166	20230706	182000	295282025	2355	2355	2355	2355	0
167	20230706	181900	295282025	2355	2355	2355	2355	0
168	20230706	181800	295282025	2355	2355	2355	2355	0
169	20230706	181700	295282025	2355	2355	2355	2355	0
170	20230706	181600	295282025	2355	2355	2355	2355	0
171	20230706	181500	295282025	2355	2355	2355	2355	0
172	20230706	181400	295282025	2355	2355	2355	2355	0
173	20230706	181300	295282025	2355	2355	2355	2355	0
174	20230706	181200	295282025	2355	2355	2355	2355	0
175	20230706	181100	295282025	2355	2355	2355	2355	0
176	20230706	181000	295282025	2355	2355	2355	2355	0
177	20230706	180900	295282025	2355	2355	2355	2355	0
178	20230706	180800	295282025	2355	2355	2355	2355	0
179	20230706	180700	295282025	2355	2355	2355	2355	0
180	20230706	180600	295282025	2355	2355	2355	2355	0
181	20230706	180500	295282025	2355	2355	2355	2355	0
182	20230706	180400	295282025	2355	2355	2355	2355	1244
183	20230706	180300	295282025	2355	2355	2355	2355	0
184	20230706	180200	295282025	2355	2355	2355	2355	0
185	20230706	180100	295282025	2355	2355	2355	2355	0
186	20230706	180000	295282025	2355	2355	2355	2355	0
187	20230706	175900	295282025	2355	2355	2355	2355	0
188	20230706	175800	295282025	2355	2355	2355	2355	0
189	20230706	175700	295282025	2355	2355	2355	2355	0
190	20230706	175600	295282025	2355	2355	2355	2355	0
191	20230706	175500	295282025	2355	2355	2355	2355	0
192	20230706	175400	295282025	2355	2355	2355	2355	0
193	20230706	175300	295282025	2355	2355	2355	2355	0
194	20230706	175200	295282025	2355	2355	2355	2355	0
195	20230706	175100	295282025	2355	2355	2355	2355	0
196	20230706	175000	295282025	2355	2355	2355	2355	0
197	20230706	174900	295282025	2355	2355	2355	2355	0
198	20230706	174800	295282025	2355	2355	2355	2355	0
199	20230706	174700	295282025	2355	2355	2355	2355	0
200	20230706	174600	295282025	2355	2355	2355	2355	0
201	20230706	174500	295282025	2355	2355	2355	2355	0
202	20230706	174400	295282025	2355	2355	2355	2355	0
203	20230706	174300	295282025	2355	2355	2355	2355	0
204	20230706	174200	295282025	2355	2355	2355	2355	0
205	20230706	174100	295282025	2355	2355	2355	2355	0
206	20230706	174000	295282025	2355	2355	2355	2355	0
207	20230706	173900	295282025	2355	2355	2355	2355	0
208	20230706	173800	295282025	2355	2355	2355	2355	0
209	20230706	173700	295282025	2355	2355	2355	2355	0
210	20230706	173600	295282025	2355	2355	2355	2355	0
211	20230706	173500	295282025	2355	2355	2355	2355	0
212	20230706	173400	295282025	2355	2355	2355	2355	1244
213	20230706	173300	295282025	2355	2355	2355	2355	0
214	20230706	173200	295282025	2355	2355	2355	2355	0
215	20230706	173100	295282025	2355	2355	2355	2355	0
216	20230706	173000	295282025	2355	2355	2355	2355	0
217	20230706	172900	295282025	2355	2355	2355	2355	0
218	20230706	172800	295282025	2355	2355	2355	2355	0
219	20230706	172700	295282025	2355	2355	2355	2355	0
220	20230706	172600	295282025	2355	2355	2355	2355	0
221	20230706	172500	295282025	2355	2355	2355	2355	0
222	20230706	172400	295282025	2355	2355	2355	2355	0
223	20230706	172300	295282025	2355	2355	2355	2355	0
224	20230706	172200	295282025	2355	2355	2355	2355	0
225	20230706	172100	295282025	2355	2355	2355	2355	0
226	20230706	172000	295282025	2355	2355	2355	2355	0
227	20230706	171900	295282025	2355	2355	2355	2355	0
228	20230706	171800	295282025	2355	2355	2355	2355	0
229	20230706	171700	295282025	2355	2355	2355	2355	0
230	20230706	171600	295282025	2355	2355	2355	2355	0
231	20230706	171500	295282025	2355	2355	2355	2355	0
232	20230706	171400	295282025	2355	2355	2355	2355	0
233	20230706	171300	295282025	2355	2355	2355	2355	0
234	20230706	171200	295282025	2355	2355	2355	2355	0
235	20230706	171100	295282025	2355	2355	2355	2355	0
236	20230706	171000	295282025	2355	2355	2355	2355	0
237	20230706	170900	295282025	2355	2355	2355	2355	0
238	20230706	170800	295282025	2355	2355	2355	2355	0
239	20230706	170700	295282025	2355	2355	2355	2355	0
240	20230706	170600	295282025	2355	2355	2355	2355	0
241	20230706	170500	295282025	2355	2355	2355	2355	0
242	20230706	170400	295282025	2355	2355	2355	2355	1244
243	20230706	170300	295282025	2355	2355	2355	2355	0
244	20230706	170200	295282025	2355	2355	2355	2355	0
245	20230706	170100	295282025	2355	2355	2355	2355	0
246	20230706	170000	295282025	2355	2355	2355	2355	0
247	20230706	165900	295282025	2355	2355	2355	2355	0
248	20230706	165800	295282025	2355	2355	2355	2355	0
249	20230706	165700	295282025	2355	2355	2355	2355	0
250	20230706	165600	295282025	2355	2355	2355	2355	0
251	20230706	165500	295282025	2355	2355	2355	2355	0
252	20230706	165400	295282025	2355	2355	2355	2355	0
253	20230706	165300	295282025	2355	2355	2355	2355	0
254	20230706	165200	295282025	2355	2355	2355	2355	0
255	20230706	165100	295282025	2355	2355	2355	2355	0
256	20230706	165000	295282025	2355	2355	2355	2355	0
257	20230706	164900	295282025	2355	2355	2355	2355	0
258	20230706	164800	295282025	2355	2355	2355	2355	0
259	20230706	164700	295282025	2355	2355	2355	2355	0
260	20230706	164600	295282025	2355	2355	2355	2355	0
261	20230706	164500	295282025	2355	2355	2355	2355	0
262	20230706	164400	295282025	2355	2355	2355	2355	0
263	20230706	164300	295282025	2355	2355	2355	2355	0
264	20230706	164200	295282025	2355	2355	2355	2355	0
265	20230706	164100	295282025	2355	2355	2355	2355	0
266	20230706	164000	295282025	2355	2355	2355	2355	0
267	20230706	163900	295282025	2355	2355	2355	2355	0
268	20230706	163800	295282025	2355	2355	2355	2355	0
269	20230706	163700	295282025	2355	2355	2355	2355	0
270	20230706	163600	295282025	2355	2355	2355	2355	0
271	20230706	163500	295282025	2355	2355	2355	2355	0
272	20230706	163400	295282025	2355	2355	2355	2355	1244
273	20230706	163300	295282025	2355	2355	2355	2355	0
274	20230706	163200	295282025	2355	2355	2355	2355	0
275	20230706	163100	295282025	2355	2355	2355	2355	0
276	20230706	163000	295282025	2355	2355	2355	2355	0
277	20230706	162900	295282025	2355	2355	2355	2355	0
278	20230706	162800	295282025	2355	2355	2355	2355	0
279	20230706	162700	295282025	2355	2355	2355	2355	0
280	20230706	162600	295282025	2355	2355	2355	2355	0
281	20230706	162500	295282025	2355	2355	2355	2355	0
282	20230706	162400	295282025	2355	2355	2355	2355	0
283	20230706	162300	295282025	2355	2355	2355	2355	0
284	20230706	162200	295282025	2355	2355	2355	2355	0
285	20230706	162100	295282025	2355	2355	2355	2355	0
286	20230706	162000	295282025	2355	2355	2355	2355	0
287	20230706	161900	295282025	2355	2355	2355	2355	0
288	20230706	161800	295282025	2355	2355	2355	2355	0
289	20230706	161700	295282025	2355	2355	2355	2355	0
290	20230706	161600	295282025	2355	2355	2355	2355	0
291	20230706	161500	295282025	2355	2355	2355	2355	0
292	20230706	161400	295282025	2355	2355	2355	2355	0
293	20230706	161300	295282025	2355	2355	2355	2355	0
294	20230706	161200	295282025	2355	2355	2355	2355	0
295	20230706	161100	295282025	2355	2355	2355	2355	0
296	20230706	161000	295282025	2355	2355	2355	2355	0
297	20230706	160900	295282025	2355	2355	2355	2355	0
298	20230706	160800	295282025	2355	2355	2355	2355	0
299	20230706	160700	295282025	2355	2355	2355	2355	0
300	20230706	160600	295282025	2355	2355	2355	2355	0
301	20230706	160500	295282025	2355	2355	2355	2355	0
302	20230706	160400	295282025	2355	2355	2355	2355	1244
303	20230706	160300	295282025	2355	2355	2355	2355	0
304	20230706	160200	295282025	2355	2355	2355	2355	0
305	20230706	160100	295282025	2355	2355	2355	2355	0
306	20230706	160000	295282025	2355	2355	2355	2355	0
307	20230706	155900	295282025	2355	2355	2355	2355	0
308	20230706	155800	295282025	2355	2355	2355	2355	0
309	20230706	155700	295282025	2355	2355	2355	2355	0
310	20230706	155600	295282025	2355	2355	2355	2355	0
311	20230706	155500	295282025	2355	2355	2355	2355	0
312	20230706	155400	295282025	2355	2355	2355	2355	0
313	20230706	155300	295282025	2355	2355	2355	2355	0
314	20230706	155200	295282025	2355	2355	2355	2355	0
315	20230706	155100	295282025	2355	2355	2355	2355	0
316	20230706	155000	295282025	2355	2355	2355	2355	0
317	20230706	154900	295282025	2355	2355	2355	2355	0
318	20230706	154800	295282025	2355	2355	2355	2355	0
319	20230706	154700	295282025	2355	2355	2355	2355	0
320	20230706	154600	295282025	2355	2355	2355	2355	0
321	20230706	154500	295282025	2355	2355	2355	2355	0
322	20230706	154400	295282025	2355	2355	2355	2355	0
323	20230706	154300	295282025	2355	2355	2355	2355	0
324	20230706	154200	295282025	2355	2355	2355	2355	0
325	20230706	154100	295282025	2355	2355	2355	2355	0
326	20230706	154000	295282025	2355	2355	2355	2355	0
327	20230706	153900	295282025	2355	2355	2355	2355	0
328	20230706	153800	295282025	2355	2355	2355	2355	0
329	20230706	153700	295282025	2355	2355	2355	2355	0
330	20230706	153600	295282025	2355	2355	2355	2355	0
331	20230706	153500	295282025	2355	2355	2355	2355	0
332	20230706	153400	295282025	2355	2355	2355	2355	1244
333	20230706	153300	295282025	2355	2355	2355	2355	0
334	20230706	153200	295282025	2355	2355	2355	2355	0
335	20230706	153100	295282025	2355	2355	2355	2355	0
336	20230706	153000	295282025	2355	2355	2355	2355	1244
337	20230706	152900	292352405	2345	2345	2345	2345	0
338	20230706	152800	292352405	2345	2345	2345	2345	0
339	20230706	152700	292352405	2345	2345	2345	2345	0
340	20230706	152600	292352405	2345	2345	2345	2345	0
341	20230706	152500	292352405	2345	2345	2345	2345	0
342	20230706	152400	292352405	2345	2345	2345	2345	0
343	20230706	152300	292352405	2345	2345	2345	2345	0
344	20230706	152200	292352405	2345	2345	2345	2345	0
345	20230706	152100	292352405	2345	2345	2345	2345	0
346	20230706	152000	292352405	2345	2345	2345	2345	0
347	20230706	151900	292352405	2345	2340	2345	2340	139
348	20230706	151800	292027055	2335	2335	2335	2335	0
349	20230706	151700	292027055	2335	2350	2350	2335	300
350	20230706	151600	291325805	2330	2330	2330	2330	0
351	20230706	151500	291325805	2330	2330	2330	2330	0
352	20230706	151400	291325805	2330	2330	2330	2330	0
353	20230706	151300	291325805	2330	2335	2335	2330	2400
354	20230706	151200	285732935	2335	2335	2335	2335	350
355	20230706	151100	284915685	2350	2350	2350	2350	0
356	20230706	151000	284915685	2350	2350	2350	2350	0
357	20230706	150900	284915685	2350	2350	2350	2350	200
358	20230706	150800	284445685	2335	2335	2335	2335	4293
359	20230706	150700	274421530	2335	2340	2340	2335	1681
360	20230706	150600	270496385	2340	2340	2340	2340	0
361	20230706	150500	270496385	2340	2340	2340	2340	0
362	20230706	150400	270496385	2340	2340	2340	2340	0
363	20230706	150300	270496385	2340	2340	2340	2340	0
364	20230706	150200	270496385	2340	2340	2340	2340	476
365	20230706	150100	269382545	2345	2345	2345	2345	3
366	20230706	150000	269375510	2335	2335	2335	2335	300
367	20230706	145900	268675010	2335	2335	2335	2335	0
368	20230706	145800	268675010	2335	2335	2335	2335	0
369	20230706	145700	268675010	2335	2335	2335	2335	80
370	20230706	145600	268488210	2335	2335	2335	2335	0
371	20230706	145500	268488210	2335	2335	2335	2335	0
372	20230706	145400	268488210	2335	2335	2335	2335	0
373	20230706	145300	268488210	2335	2335	2335	2335	0
374	20230706	145200	268488210	2335	2335	2335	2335	37
375	20230706	145100	268401815	2335	2335	2335	2335	0
376	20230706	145000	268401815	2335	2335	2335	2335	0
377	20230706	144900	268401815	2335	2335	2335	2335	0
378	20230706	144800	268401815	2335	2335	2335	2335	0
379	20230706	144700	268401815	2335	2335	2335	2335	320
380	20230706	144600	267654615	2335	2335	2335	2335	20
381	20230706	144500	267607915	2335	2340	2340	2335	76
382	20230706	144400	267430205	2335	2335	2335	2335	0
383	20230706	144300	267430205	2335	2335	2335	2335	0
384	20230706	144200	267430205	2335	2335	2335	2335	0
385	20230706	144100	267430205	2335	2335	2335	2335	0
386	20230706	144000	267430205	2335	2340	2340	2335	401
387	20230706	143900	266492170	2345	2345	2345	2345	7
388	20230706	143800	266475755	2345	2345	2345	2345	0
389	20230706	143700	266475755	2345	2345	2345	2345	0
390	20230706	143600	266475755	2345	2345	2345	2345	29
391	20230706	143500	266407750	2335	2335	2335	2335	0
392	20230706	143400	266407750	2335	2335	2335	2335	0
393	20230706	143300	266407750	2335	2340	2340	2335	300
394	20230706	143200	265707090	2350	2350	2350	2350	0
395	20230706	143100	265707090	2350	2350	2350	2350	0
396	20230706	143000	265707090	2350	2350	2350	2350	0
397	20230706	142900	265707090	2350	2350	2350	2350	3
398	20230706	142800	265700040	2335	2335	2335	2335	0
399	20230706	142700	265700040	2335	2335	2335	2335	0
400	20230706	142600	265700040	2335	2335	2335	2335	1
401	20230706	142500	265697705	2335	2335	2335	2335	0
402	20230706	142400	265697705	2335	2335	2335	2335	0
403	20230706	142300	265697705	2335	2335	2335	2335	0
404	20230706	142200	265697705	2335	2335	2335	2335	7
405	20230706	142100	265681360	2345	2345	2345	2345	0
406	20230706	142000	265681360	2345	2345	2345	2345	0
407	20230706	141900	265681360	2345	2345	2345	2345	0
408	20230706	141800	265681360	2345	2345	2345	2345	0
409	20230706	141700	265681360	2345	2345	2345	2345	0
410	20230706	141600	265681360	2345	2340	2345	2330	2001
411	20230706	141500	261016305	2330	2335	2335	2330	5565
412	20230706	141400	248048480	2335	2335	2335	2335	1935
413	20230706	141300	243530255	2335	2340	2340	2335	1001
414	20230706	141200	241191575	2350	2350	2350	2350	0
415	20230706	141100	241191575	2350	2350	2350	2350	0
416	20230706	141000	241191575	2350	2350	2350	2350	0
417	20230706	140900	241191575	2350	2350	2350	2350	0
418	20230706	140800	241191575	2350	2350	2350	2350	0
419	20230706	140700	241191575	2350	2350	2350	2350	0
420	20230706	140600	241191575	2350	2350	2350	2350	0
421	20230706	140500	241191575	2350	2350	2350	2350	0
422	20230706	140400	241191575	2350	2350	2350	2350	10
423	20230706	140300	241168075	2340	2340	2340	2340	115
424	20230706	140200	240898975	2340	2340	2340	2340	885
425	20230706	140100	238828075	2340	2340	2340	2340	0
426	20230706	140000	238828075	2340	2340	2340	2340	18
427	20230706	135900	238785955	2340	2345	2345	2340	7
428	20230706	135800	238769555	2340	2340	2340	2340	506
429	20230706	135700	237585515	2340	2340	2340	2340	0
430	20230706	135600	237585515	2340	2340	2340	2340	0
431	20230706	135500	237585515	2340	2340	2340	2340	0
432	20230706	135400	237585515	2340	2340	2340	2340	0
433	20230706	135300	237585515	2340	2340	2340	2340	0
434	20230706	135200	237585515	2340	2340	2340	2340	0
435	20230706	135100	237585515	2340	2340	2340	2340	4494
436	20230706	135000	227069555	2345	2345	2345	2345	0
437	20230706	134900	227069555	2345	2340	2345	2340	758
438	20230706	134800	225295690	2340	2340	2340	2340	0
439	20230706	134700	225295690	2340	2340	2340	2340	0
440	20230706	134600	225295690	2340	2340	2340	2340	0
441	20230706	134500	225295690	2340	2340	2340	2340	10
442	20230706	134400	225272290	2340	2340	2340	2340	0
443	20230706	134300	225272290	2340	2335	2340	2335	100
444	20230706	134200	225038380	2335	2335	2335	2335	100
445	20230706	134100	224804880	2335	2335	2335	2335	0
446	20230706	134000	224804880	2335	2335	2335	2335	8
447	20230706	133900	224786200	2330	2330	2330	2330	0
448	20230706	133800	224786200	2330	2330	2330	2330	1
449	20230706	133700	224783870	2335	2335	2335	2335	0
450	20230706	133600	224783870	2335	2335	2335	2335	0
451	20230706	133500	224783870	2335	2335	2335	2335	251
452	20230706	133400	224197785	2335	2335	2335	2335	8
453	20230706	133300	224179105	2335	2340	2340	2335	212
454	20230706	133200	223683060	2340	2340	2340	2340	0
455	20230706	133100	223683060	2340	2340	2340	2340	0
456	20230706	133000	223683060	2340	2340	2340	2340	3
457	20230706	132900	223676040	2340	2340	2340	2340	3
458	20230706	132800	223669020	2340	2340	2340	2340	78
459	20230706	132700	223486500	2340	2340	2340	2340	11
460	20230706	132600	223460760	2345	2340	2345	2340	20
461	20230706	132500	223413955	2330	2330	2330	2330	277
462	20230706	132400	222768545	2330	2330	2330	2330	0
463	20230706	132300	222768545	2330	2330	2330	2330	0
464	20230706	132200	222768545	2330	2335	2335	2330	501
465	20230706	132100	221600795	2340	2340	2340	2340	0
466	20230706	132000	221600795	2340	2340	2340	2340	0
467	20230706	131900	221600795	2340	2340	2340	2340	0
468	20230706	131800	221600795	2340	2340	2340	2340	0
469	20230706	131700	221600795	2340	2340	2340	2340	92
470	20230706	131600	221385515	2335	2335	2335	2335	19
471	20230706	131500	221341150	2335	2335	2335	2335	18
472	20230706	131400	221299120	2335	2335	2335	2335	518
473	20230706	131300	220089590	2335	2335	2335	2335	0
474	20230706	131200	220089590	2335	2335	2335	2335	0
475	20230706	131100	220089590	2335	2335	2335	2335	0
476	20230706	131000	220089590	2335	2335	2335	2335	0
477	20230706	130900	220089590	2335	2335	2335	2335	1
478	20230706	130800	220087255	2335	2335	2335	2335	0
479	20230706	130700	220087255	2335	2350	2350	2330	8696
480	20230706	130600	199750180	2350	2350	2350	2350	1000
481	20230706	130500	197400180	2360	2345	2360	2345	1047
482	20230706	130400	194935695	2340	2340	2340	2340	16
483	20230706	130300	194898255	2340	2340	2340	2340	0
484	20230706	130200	194898255	2340	2340	2340	2335	416
485	20230706	130100	193926785	2340	2345	2345	2340	3000
486	20230706	130000	186905530	2345	2345	2345	2345	5719
487	20230706	125900	173494475	2355	2355	2355	2355	0
488	20230706	125800	173494475	2355	2355	2355	2355	72
489	20230706	125700	173324915	2355	2355	2355	2355	33
490	20230706	125600	173247200	2355	2355	2355	2355	896
491	20230706	125500	171137120	2355	2355	2355	2355	8
492	20230706	125400	171118280	2370	2370	2370	2370	0
493	20230706	125300	171118280	2370	2370	2370	2370	50
494	20230706	125200	170999780	2350	2350	2350	2350	0
495	20230706	125100	170999780	2350	2350	2350	2350	882
496	20230706	125000	168927080	2350	2350	2350	2350	0
497	20230706	124900	168927080	2350	2350	2350	2350	0
498	20230706	124800	168927080	2350	2360	2360	2350	10000
499	20230706	124700	145390615	2360	2360	2360	2360	0
500	20230706	124600	145390615	2360	2360	2360	2360	500
501	20230706	124500	144210615	2360	2360	2360	2360	0
502	20230706	124400	144210615	2360	2360	2360	2360	0
503	20230706	124300	144210615	2360	2365	2365	2360	976
504	20230706	124200	141907005	2365	2370	2370	2365	24
505	20230706	124100	141850220	2365	2365	2365	2365	0
506	20230706	124000	141850220	2365	2365	2365	2365	0
507	20230706	123900	141850220	2365	2365	2365	2365	0
508	20230706	123800	141850220	2365	2365	2365	2365	0
509	20230706	123700	141850220	2365	2365	2365	2365	1
510	20230706	123600	141847855	2360	2360	2360	2360	0
511	20230706	123500	141847855	2360	2360	2360	2360	170
512	20230706	123400	141446655	2360	2360	2360	2360	4
513	20230706	123300	141437215	2380	2380	2380	2380	0
514	20230706	123200	141437215	2380	2380	2380	2380	1
515	20230706	123100	141434835	2360	2360	2360	2360	5
516	20230706	123000	141423035	2360	2360	2360	2360	0
517	20230706	122900	141423035	2360	2360	2360	2360	0
518	20230706	122800	141423035	2360	2365	2365	2360	819
519	20230706	122700	139490175	2365	2365	2365	2365	29
520	20230706	122600	139421590	2365	2365	2365	2365	0
521	20230706	122500	139421590	2365	2370	2370	2365	805
522	20230706	122400	137517740	2370	2370	2370	2370	0
523	20230706	122300	137517740	2370	2370	2370	2370	0
524	20230706	122200	137517740	2370	2370	2370	2370	0
525	20230706	122100	137517740	2370	2370	2370	2370	2
526	20230706	122000	137513000	2370	2370	2370	2370	0
527	20230706	121900	137513000	2370	2375	2375	2370	191
528	20230706	121800	137060250	2370	2370	2370	2370	1400
529	20230706	121700	133742250	2375	2375	2375	2375	2
530	20230706	121600	133737500	2375	2375	2375	2375	695
531	20230706	121500	132086875	2375	2375	2375	2375	0
532	20230706	121400	132086875	2375	2375	2375	2375	0
533	20230706	121300	132086875	2375	2375	2375	2375	108
534	20230706	121200	131830375	2375	2375	2375	2375	10
535	20230706	121100	131806625	2375	2375	2375	2375	0
536	20230706	121000	131806625	2375	2375	2375	2375	0
537	20230706	120900	131806625	2375	2375	2375	2375	0
538	20230706	120800	131806625	2375	2375	2375	2375	0
539	20230706	120700	131806625	2375	2375	2375	2375	0
540	20230706	120600	131806625	2375	2375	2375	2375	0
541	20230706	120500	131806625	2375	2375	2375	2375	240
542	20230706	120400	131236625	2380	2380	2380	2380	0
543	20230706	120300	131236625	2380	2380	2380	2380	0
544	20230706	120200	131236625	2380	2380	2380	2380	0
545	20230706	120100	131236625	2380	2385	2385	2380	603
546	20230706	120000	129801470	2380	2380	2380	2380	0
547	20230706	115900	129801470	2380	2380	2380	2380	0
548	20230706	115800	129801470	2380	2380	2380	2380	0
549	20230706	115700	129801470	2380	2380	2380	2380	0
550	20230706	115600	129801470	2380	2380	2380	2380	0
551	20230706	115500	129801470	2380	2380	2380	2380	0
552	20230706	115400	129801470	2380	2380	2380	2380	0
553	20230706	115300	129801470	2380	2380	2380	2380	0
554	20230706	115200	129801470	2380	2380	2380	2380	0
555	20230706	115100	129801470	2380	2380	2380	2380	0
556	20230706	115000	129801470	2380	2380	2380	2380	0
557	20230706	114900	129801470	2380	2380	2380	2380	116
558	20230706	114800	129525390	2380	2380	2380	2380	0
559	20230706	114700	129525390	2380	2380	2380	2380	0
560	20230706	114600	129525390	2380	2380	2380	2380	0
561	20230706	114500	129525390	2380	2380	2380	2380	8
562	20230706	114400	129506350	2380	2380	2380	2380	3
563	20230706	114300	129499210	2380	2380	2380	2380	0
564	20230706	114200	129499210	2380	2380	2380	2380	50
565	20230706	114100	129380210	2375	2375	2375	2375	738
566	20230706	114000	127627460	2375	2375	2375	2375	2
567	20230706	113900	127622710	2380	2380	2380	2380	10
568	20230706	113800	127598910	2380	2380	2380	2380	0
569	20230706	113700	127598910	2380	2380	2380	2380	1
570	20230706	113600	127596530	2380	2380	2380	2380	5
571	20230706	113500	127584630	2375	2375	2375	2375	2
572	20230706	113400	127579880	2390	2390	2390	2390	0
573	20230706	113300	127579880	2390	2390	2390	2390	0
574	20230706	113200	127579880	2390	2390	2390	2390	0
575	20230706	113100	127579880	2390	2390	2390	2390	0
576	20230706	113000	127579880	2390	2390	2390	2390	0
577	20230706	112900	127579880	2390	2390	2390	2390	0
578	20230706	112800	127579880	2390	2390	2390	2390	0
579	20230706	112700	127579880	2390	2390	2390	2390	0
580	20230706	112600	127579880	2390	2390	2390	2390	0
581	20230706	112500	127579880	2390	2390	2390	2390	0
582	20230706	112400	127579880	2390	2390	2390	2390	0
583	20230706	112300	127579880	2390	2390	2390	2390	0
584	20230706	112200	127579880	2390	2390	2390	2390	0
585	20230706	112100	127579880	2390	2390	2390	2390	0
586	20230706	112000	127579880	2390	2390	2390	2390	34
587	20230706	111900	127498620	2395	2395	2395	2395	0
588	20230706	111800	127498620	2395	2395	2395	2395	0
589	20230706	111700	127498620	2395	2395	2395	2395	27
590	20230706	111600	127433955	2400	2400	2400	2400	0
591	20230706	111500	127433955	2400	2400	2400	2400	0
592	20230706	111400	127433955	2400	2400	2400	2400	0
593	20230706	111300	127433955	2400	2400	2400	2400	0
594	20230706	111200	127433955	2400	2400	2400	2400	0
595	20230706	111100	127433955	2400	2400	2400	2400	0
596	20230706	111000	127433955	2400	2400	2400	2400	21
597	20230706	110900	127383555	2400	2400	2400	2400	0
598	20230706	110800	127383555	2400	2400	2400	2400	0
599	20230706	110700	127383555	2400	2400	2400	2400	0
600	20230706	110600	127383555	2400	2400	2400	2400	0
601	20230706	110500	127383555	2400	2400	2400	2400	0
602	20230706	110400	127383555	2400	2400	2400	2400	1
603	20230706	110300	127381155	2395	2395	2395	2395	0
604	20230706	110200	127381155	2395	2395	2395	2395	0
605	20230706	110100	127381155	2395	2395	2395	2395	0
606	20230706	110000	127381155	2395	2395	2395	2395	0
607	20230706	105900	127381155	2395	2395	2395	2395	18
608	20230706	105800	127338045	2390	2390	2390	2390	0
609	20230706	105700	127338045	2390	2390	2390	2390	0
610	20230706	105600	127338045	2390	2390	2390	2390	0
611	20230706	105500	127338045	2390	2390	2390	2390	1
612	20230706	105400	127335655	2375	2375	2375	2375	20
613	20230706	105300	127288155	2375	2375	2375	2375	0
614	20230706	105200	127288155	2375	2375	2375	2375	0
615	20230706	105100	127288155	2375	2375	2375	2375	0
616	20230706	105000	127288155	2375	2375	2375	2375	0
617	20230706	104900	127288155	2375	2375	2375	2375	0
618	20230706	104800	127288155	2375	2375	2375	2375	0
619	20230706	104700	127288155	2375	2375	2375	2375	0
620	20230706	104600	127288155	2375	2375	2375	2375	0
621	20230706	104500	127288155	2375	2375	2375	2375	0
622	20230706	104400	127288155	2375	2375	2375	2375	0
623	20230706	104300	127288155	2375	2375	2375	2375	100
624	20230706	104200	127050655	2375	2375	2375	2375	0
625	20230706	104100	127050655	2375	2375	2375	2375	0
626	20230706	104000	127050655	2375	2385	2385	2375	1477
627	20230706	103900	123542510	2390	2390	2390	2390	0
628	20230706	103800	123542510	2390	2390	2390	2390	0
629	20230706	103700	123542510	2390	2390	2390	2390	0
630	20230706	103600	123542510	2390	2390	2390	2390	0
631	20230706	103500	123542510	2390	2390	2390	2390	0
632	20230706	103400	123542510	2390	2390	2390	2390	0
633	20230706	103300	123542510	2390	2390	2390	2390	0
634	20230706	103200	123542510	2390	2390	2390	2390	0
635	20230706	103100	123542510	2390	2390	2390	2390	0
636	20230706	103000	123542510	2390	2390	2390	2390	0
637	20230706	102900	123542510	2390	2390	2390	2390	0
638	20230706	102800	123542510	2390	2390	2390	2390	0
639	20230706	102700	123542510	2390	2390	2390	2390	0
640	20230706	102600	123542510	2390	2390	2390	2390	0
641	20230706	102500	123542510	2390	2390	2390	2390	0
642	20230706	102400	123542510	2390	2390	2390	2390	42
643	20230706	102300	123442130	2375	2375	2375	2375	0
644	20230706	102200	123442130	2375	2380	2380	2375	85
645	20230706	102100	123240055	2400	2400	2400	2400	0
646	20230706	102000	123240055	2400	2385	2400	2385	168
647	20230706	101900	122838755	2385	2385	2385	2385	20
648	20230706	101800	122791055	2375	2375	2375	2375	0
649	20230706	101700	122791055	2375	2375	2375	2375	0
650	20230706	101600	122791055	2375	2375	2375	2375	4
651	20230706	101500	122781555	2375	2375	2375	2375	0
652	20230706	101400	122781555	2375	2375	2375	2375	0
653	20230706	101300	122781555	2375	2375	2375	2375	0
654	20230706	101200	122781555	2375	2375	2375	2375	11
655	20230706	101100	122755430	2375	2375	2375	2375	194
656	20230706	101000	122294680	2370	2370	2370	2370	0
657	20230706	100900	122294680	2370	2375	2375	2370	378
658	20230706	100800	121398270	2385	2385	2385	2385	0
659	20230706	100700	121398270	2385	2385	2385	2385	104
660	20230706	100600	121150230	2385	2385	2385	2385	7000
661	20230706	100500	104455230	2390	2390	2390	2390	0
662	20230706	100400	104455230	2390	2390	2390	2390	0
663	20230706	100300	104455230	2390	2390	2390	2390	0
664	20230706	100200	104455230	2390	2390	2390	2390	295
665	20230706	100100	103750180	2400	2400	2400	2400	0
666	20230706	100000	103750180	2400	2400	2400	2400	3
667	20230706	095900	103742980	2385	2385	2385	2385	0
668	20230706	095800	103742980	2385	2385	2385	2385	0
669	20230706	095700	103742980	2385	2385	2385	2385	0
670	20230706	095600	103742980	2385	2395	2395	2385	11003
671	20230706	095500	77496195	2400	2400	2400	2400	3
672	20230706	095400	77488995	2400	2400	2400	2400	0
673	20230706	095300	77488995	2400	2400	2400	2400	0
674	20230706	095200	77488995	2400	2400	2400	2400	0
675	20230706	095100	77488995	2400	2400	2400	2400	5
676	20230706	095000	77476995	2390	2390	2390	2390	0
677	20230706	094900	77476995	2390	2390	2390	2390	3
678	20230706	094800	77469825	2390	2390	2390	2390	11
679	20230706	094700	77443535	2385	2385	2385	2385	0
680	20230706	094600	77443535	2385	2390	2390	2385	710
681	20230706	094500	75749235	2390	2390	2390	2390	0
682	20230706	094400	75749235	2390	2390	2390	2390	0
683	20230706	094300	75749235	2390	2395	2395	2390	331
684	20230706	094200	74958055	2390	2390	2390	2390	0
685	20230706	094100	74958055	2390	2390	2390	2390	0
686	20230706	094000	74958055	2390	2390	2390	2390	0
687	20230706	093900	74958055	2390	2390	2390	2390	0
688	20230706	093800	74958055	2390	2390	2390	2390	1027
689	20230706	093700	72503525	2390	2400	2400	2390	2353
690	20230706	093600	66877255	2385	2385	2385	2385	0
691	20230706	093500	66877255	2385	2385	2385	2385	1395
692	20230706	093400	63550180	2385	2385	2385	2385	35
693	20230706	093300	63466705	2395	2385	2395	2385	129
694	20230706	093200	63158800	2385	2385	2390	2385	516
695	20230706	093100	61927855	2390	2385	2390	2385	5365
696	20230706	093000	49132085	2390	2385	2390	2385	536
697	20230706	092900	47853640	2385	2375	2385	2375	26
698	20230706	092800	47791880	2370	2370	2370	2370	422
699	20230706	092700	46791740	2370	2370	2370	2370	422
700	20230706	092600	45791600	2360	2360	2360	2360	0
701	20230706	092500	45791600	2360	2365	2365	2360	1000
702	20230706	092400	43431515	2365	2365	2365	2365	0
703	20230706	092300	43431515	2365	2365	2365	2365	1
704	20230706	092200	43429150	2360	2360	2360	2360	0
705	20230706	092100	43429150	2360	2360	2360	2360	100
706	20230706	092000	43193150	2370	2370	2370	2370	5
707	20230706	091900	43181300	2360	2365	2365	2360	123
708	20230706	091800	42890520	2360	2360	2360	2360	193
709	20230706	091700	42435040	2360	2360	2360	2355	788
710	20230706	091600	40576390	2360	2360	2360	2360	12
711	20230706	091500	40548070	2360	2360	2360	2360	246
712	20230706	091400	39967510	2360	2360	2360	2360	0
713	20230706	091300	39967510	2360	2350	2360	2350	571
714	20230706	091200	38625110	2350	2360	2360	2350	3000
715	20230706	091100	31563080	2360	2370	2370	2360	952
716	20230706	091000	29315115	2370	2370	2370	2370	80
717	20230706	090900	29125515	2385	2370	2385	2365	1536
718	20230706	090800	25472425	2370	2370	2370	2370	509
719	20230706	090700	24266095	2385	2375	2385	2370	447
720	20230706	090600	23205400	2395	2395	2395	2395	0
721	20230706	090500	23205400	2395	2380	2395	2375	2875
722	20230706	090400	16324755	2375	2375	2375	2375	0
723	20230706	090300	16324755	2375	2375	2375	2370	1828
724	20230706	090200	11983260	2375	2380	2380	2375	1199
725	20230706	090100	9135260	2375	2410	2410	2375	2670
726	20230706	090000	2713660	2410	2410	2410	2410	1126