KissMeData/049180/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	192200	3292886610	4060	4060	4060	4060	24288
3	20230706	192100	3292886610	4060	4060	4060	4060	0
4	20230706	192000	3292886610	4060	4060	4060	4060	0
5	20230706	191900	3292886610	4060	4060	4060	4060	0
6	20230706	191800	3292886610	4060	4060	4060	4060	0
7	20230706	191700	3292886610	4060	4060	4060	4060	0
8	20230706	191600	3292886610	4060	4060	4060	4060	0
9	20230706	191500	3292886610	4060	4060	4060	4060	0
10	20230706	191400	3292886610	4060	4060	4060	4060	0
11	20230706	191300	3292886610	4060	4060	4060	4060	0
12	20230706	191200	3292886610	4060	4060	4060	4060	0
13	20230706	191100	3292886610	4060	4060	4060	4060	0
14	20230706	191000	3292886610	4060	4060	4060	4060	0
15	20230706	190900	3292886610	4060	4060	4060	4060	0
16	20230706	190800	3292886610	4060	4060	4060	4060	0
17	20230706	190700	3292886610	4060	4060	4060	4060	0
18	20230706	190600	3292886610	4060	4060	4060	4060	0
19	20230706	190500	3292886610	4060	4060	4060	4060	0
20	20230706	190400	3292886610	4060	4060	4060	4060	0
21	20230706	190300	3292886610	4060	4060	4060	4060	0
22	20230706	190200	3292886610	4060	4060	4060	4060	0
23	20230706	190100	3292886610	4060	4060	4060	4060	0
24	20230706	190000	3292886610	4060	4060	4060	4060	0
25	20230706	185900	3292886610	4060	4060	4060	4060	0
26	20230706	185800	3292886610	4060	4060	4060	4060	0
27	20230706	185700	3292886610	4060	4060	4060	4060	0
28	20230706	185600	3292886610	4060	4060	4060	4060	0
29	20230706	185500	3292886610	4060	4060	4060	4060	0
30	20230706	185400	3292886610	4060	4060	4060	4060	0
31	20230706	185300	3292886610	4060	4060	4060	4060	0
32	20230706	185200	3292886610	4060	4060	4060	4060	24288
33	20230706	185100	3292886610	4060	4060	4060	4060	0
34	20230706	185000	3292886610	4060	4060	4060	4060	0
35	20230706	184900	3292886610	4060	4060	4060	4060	0
36	20230706	184800	3292886610	4060	4060	4060	4060	0
37	20230706	184700	3292886610	4060	4060	4060	4060	0
38	20230706	184600	3292886610	4060	4060	4060	4060	0
39	20230706	184500	3292886610	4060	4060	4060	4060	0
40	20230706	184400	3292886610	4060	4060	4060	4060	0
41	20230706	184300	3292886610	4060	4060	4060	4060	0
42	20230706	184200	3292886610	4060	4060	4060	4060	0
43	20230706	184100	3292886610	4060	4060	4060	4060	0
44	20230706	184000	3292886610	4060	4060	4060	4060	0
45	20230706	183900	3292886610	4060	4060	4060	4060	0
46	20230706	183800	3292886610	4060	4060	4060	4060	0
47	20230706	183700	3292886610	4060	4060	4060	4060	0
48	20230706	183600	3292886610	4060	4060	4060	4060	0
49	20230706	183500	3292886610	4060	4060	4060	4060	0
50	20230706	183400	3292886610	4060	4060	4060	4060	0
51	20230706	183300	3292886610	4060	4060	4060	4060	0
52	20230706	183200	3292886610	4060	4060	4060	4060	0
53	20230706	183100	3292886610	4060	4060	4060	4060	0
54	20230706	183000	3292886610	4060	4060	4060	4060	0
55	20230706	182900	3292886610	4060	4060	4060	4060	0
56	20230706	182800	3292886610	4060	4060	4060	4060	0
57	20230706	182700	3292886610	4060	4060	4060	4060	0
58	20230706	182600	3292886610	4060	4060	4060	4060	0
59	20230706	182500	3292886610	4060	4060	4060	4060	0
60	20230706	182400	3292886610	4060	4060	4060	4060	0
61	20230706	182300	3292886610	4060	4060	4060	4060	0
62	20230706	182200	3292886610	4060	4060	4060	4060	24288
63	20230706	182100	3292886610	4060	4060	4060	4060	0
64	20230706	182000	3292886610	4060	4060	4060	4060	0
65	20230706	181900	3292886610	4060	4060	4060	4060	0
66	20230706	181800	3292886610	4060	4060	4060	4060	0
67	20230706	181700	3292886610	4060	4060	4060	4060	0
68	20230706	181600	3292886610	4060	4060	4060	4060	0
69	20230706	181500	3292886610	4060	4060	4060	4060	0
70	20230706	181400	3292886610	4060	4060	4060	4060	0
71	20230706	181300	3292886610	4060	4060	4060	4060	0
72	20230706	181200	3292886610	4060	4060	4060	4060	0
73	20230706	181100	3292886610	4060	4060	4060	4060	0
74	20230706	181000	3292886610	4060	4060	4060	4060	0
75	20230706	180900	3292886610	4060	4060	4060	4060	0
76	20230706	180800	3292886610	4060	4060	4060	4060	0
77	20230706	180700	3292886610	4060	4060	4060	4060	0
78	20230706	180600	3292886610	4060	4060	4060	4060	0
79	20230706	180500	3292886610	4060	4060	4060	4060	0
80	20230706	180400	3292886610	4060	4060	4060	4060	0
81	20230706	180300	3292886610	4060	4060	4060	4060	0
82	20230706	180200	3292886610	4060	4060	4060	4060	0
83	20230706	180100	3292886610	4060	4060	4060	4060	0
84	20230706	180000	3292886610	4060	4060	4060	4060	0
85	20230706	175900	3292886610	4060	4060	4060	4060	0
86	20230706	175800	3292886610	4060	4060	4060	4060	0
87	20230706	175700	3292886610	4060	4060	4060	4060	0
88	20230706	175600	3292886610	4060	4060	4060	4060	0
89	20230706	175500	3292886610	4060	4060	4060	4060	0
90	20230706	175400	3292886610	4060	4060	4060	4060	0
91	20230706	175300	3292886610	4060	4060	4060	4060	0
92	20230706	175200	3292886610	4060	4060	4060	4060	24288
93	20230706	175100	3292886610	4060	4060	4060	4060	0
94	20230706	175000	3292886610	4060	4060	4060	4060	0
95	20230706	174900	3292886610	4060	4060	4060	4060	0
96	20230706	174800	3292886610	4060	4060	4060	4060	0
97	20230706	174700	3292886610	4060	4060	4060	4060	0
98	20230706	174600	3292886610	4060	4060	4060	4060	0
99	20230706	174500	3292886610	4060	4060	4060	4060	0
100	20230706	174400	3292886610	4060	4060	4060	4060	0
101	20230706	174300	3292886610	4060	4060	4060	4060	0
102	20230706	174200	3292886610	4060	4060	4060	4060	0
103	20230706	174100	3292886610	4060	4060	4060	4060	0
104	20230706	174000	3292886610	4060	4060	4060	4060	0
105	20230706	173900	3292886610	4060	4060	4060	4060	0
106	20230706	173800	3292886610	4060	4060	4060	4060	0
107	20230706	173700	3292886610	4060	4060	4060	4060	0
108	20230706	173600	3292886610	4060	4060	4060	4060	0
109	20230706	173500	3292886610	4060	4060	4060	4060	0
110	20230706	173400	3292886610	4060	4060	4060	4060	0
111	20230706	173300	3292886610	4060	4060	4060	4060	0
112	20230706	173200	3292886610	4060	4060	4060	4060	0
113	20230706	173100	3292886610	4060	4060	4060	4060	0
114	20230706	173000	3292886610	4060	4060	4060	4060	0
115	20230706	172900	3292886610	4060	4060	4060	4060	0
116	20230706	172800	3292886610	4060	4060	4060	4060	0
117	20230706	172700	3292886610	4060	4060	4060	4060	0
118	20230706	172600	3292886610	4060	4060	4060	4060	0
119	20230706	172500	3292886610	4060	4060	4060	4060	0
120	20230706	172400	3292886610	4060	4060	4060	4060	0
121	20230706	172300	3292886610	4060	4060	4060	4060	0
122	20230706	172200	3292886610	4060	4060	4060	4060	24288
123	20230706	172100	3292886610	4060	4060	4060	4060	0
124	20230706	172000	3292886610	4060	4060	4060	4060	0
125	20230706	171900	3292886610	4060	4060	4060	4060	0
126	20230706	171800	3292886610	4060	4060	4060	4060	0
127	20230706	171700	3292886610	4060	4060	4060	4060	0
128	20230706	171600	3292886610	4060	4060	4060	4060	0
129	20230706	171500	3292886610	4060	4060	4060	4060	0
130	20230706	171400	3292886610	4060	4060	4060	4060	0
131	20230706	171300	3292886610	4060	4060	4060	4060	0
132	20230706	171200	3292886610	4060	4060	4060	4060	0
133	20230706	171100	3292886610	4060	4060	4060	4060	0
134	20230706	171000	3292886610	4060	4060	4060	4060	0
135	20230706	170900	3292886610	4060	4060	4060	4060	0
136	20230706	170800	3292886610	4060	4060	4060	4060	0
137	20230706	170700	3292886610	4060	4060	4060	4060	0
138	20230706	170600	3292886610	4060	4060	4060	4060	0
139	20230706	170500	3292886610	4060	4060	4060	4060	0
140	20230706	170400	3292886610	4060	4060	4060	4060	0
141	20230706	170300	3292886610	4060	4060	4060	4060	0
142	20230706	170200	3292886610	4060	4060	4060	4060	0
143	20230706	170100	3292886610	4060	4060	4060	4060	0
144	20230706	170000	3292886610	4060	4060	4060	4060	0
145	20230706	165900	3292886610	4060	4060	4060	4060	0
146	20230706	165800	3292886610	4060	4060	4060	4060	0
147	20230706	165700	3292886610	4060	4060	4060	4060	0
148	20230706	165600	3292886610	4060	4060	4060	4060	0
149	20230706	165500	3292886610	4060	4060	4060	4060	0
150	20230706	165400	3292886610	4060	4060	4060	4060	0
151	20230706	165300	3292886610	4060	4060	4060	4060	0
152	20230706	165200	3292886610	4060	4060	4060	4060	24288
153	20230706	165100	3292886610	4060	4060	4060	4060	0
154	20230706	165000	3292886610	4060	4060	4060	4060	0
155	20230706	164900	3292886610	4060	4060	4060	4060	0
156	20230706	164800	3292886610	4060	4060	4060	4060	0
157	20230706	164700	3292886610	4060	4060	4060	4060	0
158	20230706	164600	3292886610	4060	4060	4060	4060	0
159	20230706	164500	3292886610	4060	4060	4060	4060	0
160	20230706	164400	3292886610	4060	4060	4060	4060	0
161	20230706	164300	3292886610	4060	4060	4060	4060	0
162	20230706	164200	3292886610	4060	4060	4060	4060	0
163	20230706	164100	3292886610	4060	4060	4060	4060	0
164	20230706	164000	3292886610	4060	4060	4060	4060	0
165	20230706	163900	3292886610	4060	4060	4060	4060	0
166	20230706	163800	3292886610	4060	4060	4060	4060	0
167	20230706	163700	3292886610	4060	4060	4060	4060	0
168	20230706	163600	3292886610	4060	4060	4060	4060	0
169	20230706	163500	3292886610	4060	4060	4060	4060	0
170	20230706	163400	3292886610	4060	4060	4060	4060	0
171	20230706	163300	3292886610	4060	4060	4060	4060	0
172	20230706	163200	3292886610	4060	4060	4060	4060	0
173	20230706	163100	3292886610	4060	4060	4060	4060	0
174	20230706	163000	3292886610	4060	4060	4060	4060	0
175	20230706	162900	3292886610	4060	4060	4060	4060	0
176	20230706	162800	3292886610	4060	4060	4060	4060	0
177	20230706	162700	3292886610	4060	4060	4060	4060	0
178	20230706	162600	3292886610	4060	4060	4060	4060	0
179	20230706	162500	3292886610	4060	4060	4060	4060	0
180	20230706	162400	3292886610	4060	4060	4060	4060	0
181	20230706	162300	3292886610	4060	4060	4060	4060	0
182	20230706	162200	3292886610	4060	4060	4060	4060	24288
183	20230706	162100	3292886610	4060	4060	4060	4060	0
184	20230706	162000	3292886610	4060	4060	4060	4060	0
185	20230706	161900	3292886610	4060	4060	4060	4060	0
186	20230706	161800	3292886610	4060	4060	4060	4060	0
187	20230706	161700	3292886610	4060	4060	4060	4060	0
188	20230706	161600	3292886610	4060	4060	4060	4060	0
189	20230706	161500	3292886610	4060	4060	4060	4060	0
190	20230706	161400	3292886610	4060	4060	4060	4060	0
191	20230706	161300	3292886610	4060	4060	4060	4060	0
192	20230706	161200	3292886610	4060	4060	4060	4060	0
193	20230706	161100	3292886610	4060	4060	4060	4060	0
194	20230706	161000	3292886610	4060	4060	4060	4060	0
195	20230706	160900	3292886610	4060	4060	4060	4060	0
196	20230706	160800	3292886610	4060	4060	4060	4060	0
197	20230706	160700	3292886610	4060	4060	4060	4060	0
198	20230706	160600	3292886610	4060	4060	4060	4060	0
199	20230706	160500	3292886610	4060	4060	4060	4060	0
200	20230706	160400	3292886610	4060	4060	4060	4060	0
201	20230706	160300	3292886610	4060	4060	4060	4060	0
202	20230706	160200	3292886610	4060	4060	4060	4060	0
203	20230706	160100	3292886610	4060	4060	4060	4060	0
204	20230706	160000	3292886610	4060	4060	4060	4060	0
205	20230706	155900	3292886610	4060	4060	4060	4060	0
206	20230706	155800	3292886610	4060	4060	4060	4060	0
207	20230706	155700	3292886610	4060	4060	4060	4060	0
208	20230706	155600	3292886610	4060	4060	4060	4060	0
209	20230706	155500	3292886610	4060	4060	4060	4060	0
210	20230706	155400	3292886610	4060	4060	4060	4060	0
211	20230706	155300	3292886610	4060	4060	4060	4060	0
212	20230706	155200	3292886610	4060	4060	4060	4060	24288
213	20230706	155100	3292886610	4060	4060	4060	4060	0
214	20230706	155000	3292886610	4060	4060	4060	4060	0
215	20230706	154900	3292886610	4060	4060	4060	4060	0
216	20230706	154800	3292886610	4060	4060	4060	4060	0
217	20230706	154700	3292886610	4060	4060	4060	4060	0
218	20230706	154600	3292886610	4060	4060	4060	4060	0
219	20230706	154500	3292886610	4060	4060	4060	4060	0
220	20230706	154400	3292886610	4060	4060	4060	4060	0
221	20230706	154300	3292886610	4060	4060	4060	4060	0
222	20230706	154200	3292886610	4060	4060	4060	4060	0
223	20230706	154100	3292886610	4060	4060	4060	4060	0
224	20230706	154000	3292886610	4060	4060	4060	4060	0
225	20230706	153900	3292886610	4060	4060	4060	4060	0
226	20230706	153800	3292886610	4060	4060	4060	4060	0
227	20230706	153700	3292886610	4060	4060	4060	4060	0
228	20230706	153600	3292886610	4060	4060	4060	4060	0
229	20230706	153500	3292886610	4060	4060	4060	4060	0
230	20230706	153400	3292886610	4060	4060	4060	4060	0
231	20230706	153300	3292886610	4060	4060	4060	4060	0
232	20230706	153200	3292886610	4060	4060	4060	4060	0
233	20230706	153100	3292886610	4060	4060	4060	4060	0
234	20230706	153000	3292886610	4060	4060	4060	4060	24288
235	20230706	152900	3194277330	4065	4065	4065	4065	0
236	20230706	152800	3194277330	4065	4065	4065	4065	0
237	20230706	152700	3194277330	4065	4065	4065	4065	0
238	20230706	152600	3194277330	4065	4065	4065	4065	0
239	20230706	152500	3194277330	4065	4065	4065	4065	0
240	20230706	152400	3194277330	4065	4065	4065	4065	0
241	20230706	152300	3194277330	4065	4065	4065	4065	0
242	20230706	152200	3194277330	4065	4065	4065	4065	0
243	20230706	152100	3194277330	4065	4065	4065	4065	0
244	20230706	152000	3194277330	4065	4065	4065	4065	0
245	20230706	151900	3194277330	4065	4095	4095	4060	22898
246	20230706	151800	3101049810	4080	4085	4100	4080	8127
247	20230706	151700	3067876470	4100	4105	4105	4085	2829
248	20230706	151600	3056311460	4090	4105	4105	4090	1129
249	20230706	151500	3051683940	4090	4100	4105	4090	1236
250	20230706	151400	3046619235	4105	4105	4105	4090	6549
251	20230706	151300	3019833675	4105	4085	4105	4085	2120
252	20230706	151200	3011172945	4085	4110	4110	4085	2994
253	20230706	151100	2998926955	4090	4100	4110	4090	8413
254	20230706	151000	2964445625	4100	4100	4100	4090	4523
255	20230706	150900	2945916975	4100	4095	4100	4095	2491
256	20230706	150800	2935709045	4095	4095	4095	4095	590
257	20230706	150700	2933292995	4095	4100	4100	4095	1455
258	20230706	150600	2927332555	4100	4095	4100	4095	593
259	20230706	150500	2924904165	4095	4095	4095	4095	2065
260	20230706	150400	2916447990	4100	4100	4100	4095	6453
261	20230706	150300	2890013310	4095	4095	4100	4095	3157
262	20230706	150200	2877077380	4100	4095	4100	4095	356
263	20230706	150100	2875619550	4100	4100	4105	4100	1773
264	20230706	150000	2868349750	4100	4105	4105	4100	5104
265	20230706	145900	2847409320	4105	4100	4105	4100	3
266	20230706	145800	2847397010	4100	4105	4105	4100	508
267	20230706	145700	2845314170	4100	4105	4105	4100	151
268	20230706	145600	2844694375	4105	4105	4105	4105	500
269	20230706	145500	2842641875	4105	4105	4105	4105	511
270	20230706	145400	2840544220	4105	4105	4105	4105	666
271	20230706	145300	2837810290	4105	4105	4105	4105	20
272	20230706	145200	2837728190	4105	4105	4105	4105	181
273	20230706	145100	2836985185	4105	4105	4110	4100	515
274	20230706	145000	2834872390	4105	4100	4105	4095	1677
275	20230706	144900	2827993015	4100	4100	4100	4095	521
276	20230706	144800	2825858915	4100	4100	4100	4100	782
277	20230706	144700	2822652715	4100	4100	4100	4100	105
278	20230706	144600	2822222215	4105	4095	4105	4095	2001
279	20230706	144500	2814028110	4095	4095	4095	4095	1981
280	20230706	144400	2805915915	4095	4105	4105	4095	3382
281	20230706	144300	2792057315	4100	4105	4105	4100	497
282	20230706	144200	2790019155	4105	4100	4105	4100	101
283	20230706	144100	2789604555	4105	4105	4105	4105	98
284	20230706	144000	2789202265	4105	4105	4105	4100	458
285	20230706	143900	2787322625	4110	4110	4110	4110	2
286	20230706	143800	2787314405	4100	4105	4105	4100	429
287	20230706	143700	2785555415	4100	4100	4100	4100	1601
288	20230706	143600	2778991315	4100	4110	4110	4100	3172
289	20230706	143500	2765959790	4110	4110	4110	4110	457
290	20230706	143400	2764081520	4110	4110	4110	4110	96
291	20230706	143300	2763686960	4110	4110	4110	4110	500
292	20230706	143200	2761631960	4115	4110	4115	4110	212
293	20230706	143100	2760760545	4110	4115	4115	4110	566
294	20230706	143000	2758433410	4115	4115	4115	4115	425
295	20230706	142900	2756684535	4115	4115	4115	4115	10
296	20230706	142800	2756643385	4115	4115	4115	4115	65
297	20230706	142700	2756375910	4115	4110	4115	4100	1212
298	20230706	142600	2751396105	4100	4110	4110	4100	864
299	20230706	142500	2747853585	4100	4100	4100	4100	0
300	20230706	142400	2747853585	4100	4110	4110	4100	873
301	20230706	142300	2744274075	4100	4100	4100	4100	2073
302	20230706	142200	2735774775	4100	4105	4105	4100	100
303	20230706	142100	2735364755	4105	4110	4120	4105	2251
304	20230706	142000	2726120475	4110	4115	4115	4110	178
305	20230706	141900	2725388855	4110	4110	4110	4105	141
306	20230706	141800	2724809595	4100	4100	4100	4100	0
307	20230706	141700	2724809595	4100	4100	4110	4095	5989
308	20230706	141600	2700252525	4100	4105	4105	4100	13
309	20230706	141500	2700199220	4100	4110	4110	4100	2
310	20230706	141400	2700191010	4105	4105	4105	4105	4
311	20230706	141300	2700174590	4100	4100	4105	4100	2012
312	20230706	141200	2691923640	4100	4100	4100	4100	50
313	20230706	141100	2691718640	4100	4100	4100	4100	330
314	20230706	141000	2690365640	4100	4100	4100	4100	2523
315	20230706	140900	2680021340	4105	4105	4105	4105	411
316	20230706	140800	2678334185	4110	4110	4110	4110	10
317	20230706	140700	2678293085	4110	4110	4110	4105	1259
318	20230706	140600	2673119190	4110	4120	4120	4110	214
319	20230706	140500	2672238650	4120	4120	4120	4120	0
320	20230706	140400	2672238650	4120	4115	4120	4110	1036
321	20230706	140300	2667975065	4115	4115	4115	4115	300
322	20230706	140200	2666740565	4115	4120	4120	4115	324
323	20230706	140100	2665405800	4120	4125	4125	4115	871
324	20230706	140000	2661817755	4125	4135	4135	4125	1314
325	20230706	135900	2656384555	4135	4135	4135	4135	307
326	20230706	135800	2655115110	4130	4130	4130	4130	1318
327	20230706	135700	2649671770	4125	4120	4125	4120	741
328	20230706	135600	2646617705	4120	4120	4120	4120	2
329	20230706	135500	2646609465	4120	4115	4120	4115	480
330	20230706	135400	2644634115	4115	4115	4115	4115	29
331	20230706	135300	2644514780	4120	4115	4120	4115	205
332	20230706	135200	2643671180	4115	4115	4120	4115	175
333	20230706	135100	2642951050	4115	4115	4115	4115	48
334	20230706	135000	2642753530	4105	4105	4110	4105	136
335	20230706	134900	2642195245	4100	4110	4110	4100	315
336	20230706	134800	2640903125	4120	4115	4120	4115	107
337	20230706	134700	2640462320	4125	4125	4125	4125	0
338	20230706	134600	2640462320	4125	4100	4125	4100	76
339	20230706	134500	2640150695	4100	4125	4125	4100	1115
340	20230706	134400	2635569675	4125	4130	4130	4125	14
341	20230706	134300	2635511880	4130	4125	4130	4125	200
342	20230706	134200	2634685900	4130	4105	4130	4100	1001
343	20230706	134100	2630581275	4135	4110	4135	4105	405
344	20230706	134000	2628913350	4105	4105	4105	4105	301
345	20230706	133900	2627677745	4100	4100	4100	4100	2500
346	20230706	133800	2617427745	4100	4085	4100	4085	3148
347	20230706	133700	2604536530	4085	4085	4085	4085	239
348	20230706	133600	2603560215	4085	4080	4085	4080	9
349	20230706	133500	2603523475	4080	4080	4080	4080	528
350	20230706	133400	2601369235	4080	4080	4080	4080	667
351	20230706	133300	2598647875	4080	4080	4085	4080	2223
352	20230706	133200	2589578005	4080	4080	4080	4080	250
353	20230706	133100	2588558005	4080	4090	4090	4080	2861
354	20230706	133000	2576871940	4095	4095	4095	4095	5
355	20230706	132900	2576851465	4095	4090	4095	4090	1997
356	20230706	132800	2568680010	4090	4085	4090	4085	66
357	20230706	132700	2568410370	4085	4085	4085	4080	305
358	20230706	132600	2567164945	4080	4075	4085	4075	202
359	20230706	132500	2566341780	4075	4080	4085	4075	4458
360	20230706	132400	2548174375	4080	4075	4080	4075	55
361	20230706	132300	2547950240	4090	4075	4090	4075	114
362	20230706	132200	2547485560	4075	4085	4085	4075	3644
363	20230706	132100	2532620670	4080	4080	4085	4080	792
364	20230706	132000	2529388805	4080	4085	4085	4080	3431
365	20230706	131900	2515390285	4085	4090	4090	4085	542
366	20230706	131800	2513176155	4090	4080	4090	4080	1136
367	20230706	131700	2508539695	4090	4085	4090	4080	2655
368	20230706	131600	2497704750	4080	4090	4090	4080	541
369	20230706	131500	2495496680	4080	4090	4090	4075	2454
370	20230706	131400	2485489630	4080	4090	4090	4080	2868
371	20230706	131300	2473780710	4095	4085	4095	4080	1861
372	20230706	131200	2466183850	4085	4090	4095	4085	57
373	20230706	131100	2465950745	4095	4085	4095	4080	772
374	20230706	131000	2462800925	4090	4090	4090	4090	6
375	20230706	130900	2462776385	4080	4080	4080	4080	1
376	20230706	130800	2462772305	4080	4080	4100	4075	1816
377	20230706	130700	2455370780	4100	4090	4100	4075	10433
378	20230706	130600	2412821135	4090	4095	4095	4090	1260
379	20230706	130500	2407663945	4100	4105	4105	4090	290
380	20230706	130400	2406476925	4100	4090	4110	4090	103
381	20230706	130300	2406054145	4110	4110	4110	4090	4225
382	20230706	130200	2388769930	4100	4095	4100	4095	2188
383	20230706	130100	2379809070	4095	4090	4095	4085	1110
384	20230706	130000	2375271795	4095	4100	4100	4095	237
385	20230706	125900	2374300255	4100	4090	4105	4090	2753
386	20230706	125800	2363039020	4090	4105	4105	4090	3560
387	20230706	125700	2348457580	4105	4105	4105	4105	1252
388	20230706	125600	2343318120	4110	4095	4110	4090	3120
389	20230706	125500	2330527020	4095	4100	4100	4095	1020
390	20230706	125400	2326350100	4100	4120	4120	4095	3187
391	20230706	125300	2313231285	4120	4120	4120	4090	51011
392	20230706	125200	2104184365	4120	4120	4120	4115	1027
393	20230706	125100	2099956125	4120	4120	4120	4120	1970
394	20230706	125000	2091839725	4120	4130	4130	4120	445
395	20230706	124900	2090005600	4130	4130	4130	4125	572
396	20230706	124800	2087643590	4125	4130	4130	4125	216
397	20230706	124700	2086752510	4125	4130	4130	4125	431
398	20230706	124600	2084974515	4120	4130	4130	4120	1313
399	20230706	124500	2079564445	4135	4130	4135	4120	5767
400	20230706	124400	2055792415	4135	4130	4135	4130	48
401	20230706	124300	2055594030	4135	4135	4135	4135	0
402	20230706	124200	2055594030	4135	4130	4135	4130	94
403	20230706	124100	2055205760	4130	4135	4135	4130	1491
404	20230706	124000	2049046700	4135	4125	4135	4120	3220
405	20230706	123900	2035748510	4125	4125	4125	4125	345
406	20230706	123800	2034325385	4125	4125	4125	4125	132
407	20230706	123700	2033780885	4130	4125	4130	4125	254
408	20230706	123600	2032732995	4125	4130	4130	4125	3336
409	20230706	123500	2018971845	4125	4130	4130	4125	1412
410	20230706	123400	2013145410	4130	4135	4135	4130	4476
411	20230706	123300	1994658810	4140	4140	4140	4135	5634
412	20230706	123200	1971344345	4140	4150	4150	4140	1446
413	20230706	123100	1965345955	4145	4150	4150	4145	1722
414	20230706	123000	1958202185	4145	4155	4155	4145	5719
415	20230706	122900	1934486720	4150	4150	4150	4150	27
416	20230706	122800	1934374670	4150	4155	4155	4150	888
417	20230706	122700	1930689360	4155	4150	4155	4150	985
418	20230706	122600	1926601430	4145	4145	4150	4145	415
419	20230706	122500	1924881005	4145	4145	4145	4145	0
420	20230706	122400	1924881005	4145	4155	4155	4145	2376
421	20230706	122300	1915030470	4155	4160	4160	4145	12100
422	20230706	122200	1864801030	4170	4170	4170	4155	671
423	20230706	122100	1862012245	4170	4160	4170	4155	92
424	20230706	122000	1861629865	4170	4160	4170	4160	1139
425	20230706	121900	1856891580	4155	4160	4160	4155	401
426	20230706	121800	1855225420	4160	4155	4160	4155	1259
427	20230706	121700	1849993675	4155	4155	4155	4155	1728
428	20230706	121600	1842813835	4155	4160	4160	4155	297
429	20230706	121500	1841579415	4160	4155	4160	4155	169
430	20230706	121400	1840877200	4155	4155	4155	4155	1445
431	20230706	121300	1834873225	4160	4160	4160	4160	462
432	20230706	121200	1832951305	4160	4160	4160	4160	579
433	20230706	121100	1830542665	4155	4160	4160	4155	306
434	20230706	121000	1829271210	4160	4160	4160	4160	100
435	20230706	120900	1828855210	4160	4160	4160	4160	118
436	20230706	120800	1828364330	4155	4155	4155	4155	480
437	20230706	120700	1826369930	4155	4155	4155	4155	200
438	20230706	120600	1825538930	4160	4160	4160	4160	509
439	20230706	120500	1823421490	4160	4160	4160	4160	30
440	20230706	120400	1823296690	4160	4155	4160	4155	34
441	20230706	120300	1823155315	4155	4160	4160	4155	447
442	20230706	120200	1821297990	4155	4155	4160	4155	1052
443	20230706	120100	1816926335	4160	4155	4160	4150	1244
444	20230706	120000	1811757445	4155	4160	4160	4155	551
445	20230706	115900	1809467900	4155	4160	4160	4155	2588
446	20230706	115800	1798714745	4155	4155	4160	4155	1811
447	20230706	115700	1791190035	4160	4160	4160	4160	0
448	20230706	115600	1791190035	4160	4160	4160	4160	98
449	20230706	115500	1790782355	4160	4160	4160	4160	40
450	20230706	115400	1790615955	4155	4160	4160	4155	545
451	20230706	115300	1788351430	4160	4150	4160	4150	186
452	20230706	115200	1787578340	4160	4160	4160	4160	500
453	20230706	115100	1785498340	4150	4155	4155	4150	6202
454	20230706	115000	1759759800	4150	4150	4155	4150	270
455	20230706	114900	1758638550	4150	4155	4155	4150	3449
456	20230706	114800	1744320880	4155	4160	4160	4150	1850
457	20230706	114700	1736634175	4155	4160	4160	4155	4186
458	20230706	114600	1719240765	4160	4165	4165	4155	221
459	20230706	114500	1718321995	4155	4160	4160	4155	2682
460	20230706	114400	1707175030	4160	4160	4160	4160	261
461	20230706	114300	1706089270	4160	4160	4160	4155	285
462	20230706	114200	1704905070	4150	4170	4170	4150	18632
463	20230706	114100	1627419395	4170	4170	4170	4170	2312
464	20230706	114000	1617778355	4170	4170	4170	4170	143
465	20230706	113900	1617182045	4165	4170	4170	4165	2544
466	20230706	113800	1606573940	4170	4175	4175	4170	635
467	20230706	113700	1603923615	4175	4175	4175	4175	119
468	20230706	113600	1603426790	4175	4175	4175	4175	141
469	20230706	113500	1602838115	4180	4185	4185	4175	34
470	20230706	113400	1602696050	4170	4175	4175	4170	196
471	20230706	113300	1601878230	4185	4175	4185	4175	270
472	20230706	113200	1600750605	4175	4170	4175	4170	1192
473	20230706	113100	1595777650	4175	4175	4175	4170	2080
474	20230706	113000	1587101605	4180	4180	4180	4175	202
475	20230706	112900	1586257250	4180	4180	4180	4180	351
476	20230706	112800	1584790070	4180	4180	4180	4180	100
477	20230706	112700	1584372070	4175	4175	4175	4175	187
478	20230706	112600	1583591345	4175	4170	4175	4170	438
479	20230706	112500	1581764880	4170	4165	4170	4165	153
480	20230706	112400	1581127085	4165	4170	4170	4165	147
481	20230706	112300	1580514815	4165	4170	4170	4165	1961
482	20230706	112200	1572337470	4170	4170	4170	4170	1933
483	20230706	112100	1564276860	4170	4175	4175	4170	1383
484	20230706	112000	1558508095	4180	4180	4180	4180	31
485	20230706	111900	1558378515	4180	4175	4180	4175	448
486	20230706	111800	1556507200	4175	4185	4185	4175	2512
487	20230706	111700	1546015300	4180	4180	4180	4180	1307
488	20230706	111600	1540552040	4180	4185	4185	4180	223
489	20230706	111500	1539619740	4185	4185	4185	4185	120
490	20230706	111400	1539117540	4195	4180	4195	4180	322
491	20230706	111300	1537771415	4185	4190	4190	4185	5013
492	20230706	111200	1516791910	4195	4190	4195	4190	1199
493	20230706	111100	1511767200	4195	4200	4200	4195	167
494	20230706	111000	1511065900	4200	4200	4200	4200	237
495	20230706	110900	1510070500	4200	4200	4200	4200	0
496	20230706	110800	1510070500	4200	4200	4200	4200	0
497	20230706	110700	1510070500	4200	4190	4200	4190	1566
498	20230706	110600	1503508800	4190	4190	4190	4190	700
499	20230706	110500	1500575800	4190	4195	4195	4190	2072
500	20230706	110400	1491892595	4195	4195	4195	4195	1969
501	20230706	110300	1483632640	4200	4200	4200	4200	251
502	20230706	110200	1482578440	4205	4200	4205	4200	111
503	20230706	110100	1482112235	4200	4195	4200	4195	63
504	20230706	110000	1481847945	4195	4200	4200	4195	110
505	20230706	105900	1481386445	4200	4200	4200	4195	453
506	20230706	105800	1479484345	4200	4200	4200	4200	912
507	20230706	105700	1475653945	4215	4200	4215	4200	18
508	20230706	105600	1475578330	4200	4205	4205	4200	350
509	20230706	105500	1474107935	4205	4205	4205	4205	200
510	20230706	105400	1473266935	4205	4205	4205	4205	198
511	20230706	105300	1472434345	4205	4205	4205	4205	280
512	20230706	105200	1471256945	4210	4210	4210	4205	1083
513	20230706	105100	1466698550	4210	4215	4215	4210	113
514	20230706	105000	1466222405	4215	4215	4215	4215	0
515	20230706	104900	1466222405	4215	4215	4215	4215	135
516	20230706	104800	1465653380	4220	4220	4220	4220	0
517	20230706	104700	1465653380	4220	4200	4220	4200	689
518	20230706	104600	1462747745	4200	4190	4205	4190	131
519	20230706	104500	1462198535	4190	4190	4190	4190	19
520	20230706	104400	1462118925	4190	4190	4190	4190	21
521	20230706	104300	1462030935	4190	4205	4205	4190	201
522	20230706	104200	1461188730	4190	4190	4190	4190	221
523	20230706	104100	1460262740	4185	4190	4190	4185	500
524	20230706	104000	1458170035	4190	4200	4200	4190	97
525	20230706	103900	1457763165	4200	4200	4200	4200	0
526	20230706	103800	1457763165	4200	4210	4210	4200	91
527	20230706	103700	1457380880	4205	4205	4215	4205	1023
528	20230706	103600	1453072380	4180	4190	4190	4180	110
529	20230706	103500	1452612155	4180	4215	4215	4180	27
530	20230706	103400	1452499260	4180	4215	4215	4165	4059
531	20230706	103300	1435485535	4215	4210	4215	4210	525
532	20230706	103200	1433274910	4210	4205	4210	4205	163
533	20230706	103100	1432589490	4210	4210	4210	4200	429
534	20230706	103000	1430784375	4210	4195	4210	4195	2269
535	20230706	102900	1421249855	4195	4185	4195	4185	4
536	20230706	102800	1421233095	4185	4180	4185	4165	527
537	20230706	102700	1419028590	4160	4180	4180	4155	15006
538	20230706	102600	1356547125	4180	4190	4190	4180	6131
539	20230706	102500	1330890805	4190	4195	4195	4190	175
540	20230706	102400	1330156735	4195	4195	4195	4195	2431
541	20230706	102300	1319958690	4195	4200	4200	4195	427
542	20230706	102200	1318165340	4200	4200	4200	4200	428
543	20230706	102100	1316367740	4200	4200	4200	4200	173
544	20230706	102000	1315641140	4195	4195	4200	4195	1631
545	20230706	101900	1308798800	4200	4205	4210	4200	242
546	20230706	101800	1307781190	4205	4195	4210	4195	2699
547	20230706	101700	1296448950	4190	4180	4190	4180	6046
548	20230706	101600	1271158000	4180	4185	4185	4180	2167
549	20230706	101500	1262095580	4185	4190	4195	4180	8001
550	20230706	101400	1228602045	4195	4190	4195	4190	1930
551	20230706	101300	1220509235	4190	4205	4205	4190	8146
552	20230706	101200	1186309260	4205	4220	4220	4205	6076
553	20230706	101100	1160737260	4220	4215	4220	4215	4790
554	20230706	101000	1140536700	4220	4220	4225	4215	2152
555	20230706	100900	1131462540	4230	4230	4230	4230	117
556	20230706	100800	1130967630	4220	4215	4220	4215	848
557	20230706	100700	1127389115	4220	4220	4220	4220	578
558	20230706	100600	1124949955	4220	4220	4225	4220	259
559	20230706	100500	1123856950	4220	4215	4220	4215	142
560	20230706	100400	1123257960	4215	4220	4225	4215	3979
561	20230706	100300	1106483930	4220	4220	4225	4220	2196
562	20230706	100200	1097216650	4220	4235	4235	4220	605
563	20230706	100100	1094660545	4235	4225	4235	4215	3189
564	20230706	100000	1081195575	4225	4225	4230	4220	1532
565	20230706	095900	1074723000	4225	4230	4230	4225	250
566	20230706	095800	1073666515	4230	4235	4250	4230	4214
567	20230706	095700	1055823395	4240	4245	4245	4240	2532
568	20230706	095600	1045081410	4250	4260	4260	4250	261
569	20230706	095500	1043971860	4255	4270	4270	4255	205
570	20230706	095400	1043099400	4270	4255	4270	4255	236
571	20230706	095300	1042094680	4245	4250	4250	4245	7595
572	20230706	095200	1009816625	4240	4270	4270	4240	1997
573	20230706	095100	1001347165	4240	4275	4275	4235	9750
574	20230706	095000	959937840	4275	4275	4275	4270	946
575	20230706	094900	955893725	4275	4265	4275	4265	56
576	20230706	094800	955654435	4270	4275	4275	4270	763
577	20230706	094700	952393610	4275	4275	4280	4275	74
578	20230706	094600	952077250	4275	4275	4280	4275	7182
579	20230706	094500	921372200	4275	4275	4275	4275	501
580	20230706	094400	919230425	4275	4275	4275	4275	304
581	20230706	094300	917930825	4275	4255	4275	4250	560
582	20230706	094200	915542105	4255	4265	4265	4255	1643
583	20230706	094100	908541765	4265	4270	4270	4265	736
584	20230706	094000	905399200	4270	4265	4275	4265	814
585	20230706	093900	901923530	4265	4260	4275	4260	1127
586	20230706	093800	897120620	4260	4280	4280	4260	3507
587	20230706	093700	882158810	4280	4275	4280	4275	489
588	20230706	093600	880067165	4275	4275	4275	4270	1397
589	20230706	093500	874096490	4275	4280	4280	4265	2204
590	20230706	093400	864676470	4275	4280	4280	4270	1454
591	20230706	093300	858458535	4275	4290	4295	4275	6302
592	20230706	093200	831467230	4290	4290	4295	4285	3837
593	20230706	093100	815007845	4300	4285	4300	4285	6550
594	20230706	093000	786899470	4285	4280	4285	4280	2665
595	20230706	092900	775489220	4280	4275	4280	4270	3914
596	20230706	092800	758737825	4275	4280	4280	4275	3937
597	20230706	092700	741898400	4280	4285	4295	4270	6797
598	20230706	092600	712771295	4285	4270	4295	4265	17672
599	20230706	092500	637078405	4265	4245	4265	4245	5339
600	20230706	092400	614365880	4245	4245	4250	4240	2224
601	20230706	092300	604921830	4240	4245	4250	4230	4696
602	20230706	092200	585009560	4240	4230	4250	4230	3647
603	20230706	092100	569568795	4230	4230	4230	4225	137
604	20230706	092000	568989875	4225	4220	4225	4205	4089
605	20230706	091900	551759860	4220	4225	4225	4205	1926
606	20230706	091800	543648900	4220	4210	4225	4205	1964
607	20230706	091700	535376790	4205	4215	4225	4205	3495
608	20230706	091600	520667585	4210	4220	4225	4210	3688
609	20230706	091500	505121385	4225	4230	4230	4220	618
610	20230706	091400	502513005	4230	4230	4235	4210	1377
611	20230706	091300	496694830	4230	4225	4230	4215	1697
612	20230706	091200	489533525	4230	4225	4230	4220	1813
613	20230706	091100	481873085	4225	4200	4225	4200	5192
614	20230706	091000	459988745	4200	4225	4225	4180	4704
615	20230706	090900	440270000	4190	4230	4230	4190	18650
616	20230706	090800	361921760	4230	4225	4230	4200	7545
617	20230706	090700	330103310	4230	4230	4230	4210	3581
618	20230706	090600	314984480	4210	4230	4230	4210	4795
619	20230706	090500	294760215	4220	4225	4235	4215	4550
620	20230706	090400	275521955	4225	4220	4225	4200	739
621	20230706	090300	272408110	4215	4195	4220	4190	7152
622	20230706	090200	242404275	4195	4230	4230	4190	27186
623	20230706	090100	128208345	4230	4225	4230	4215	1306
624	20230706	090000	122690740	4225	4200	4230	4200	29003