KissMeData/088910/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194600	746988615	2955	2955	2955	2955	2355
3	20230706	194500	746988615	2955	2955	2955	2955	0
4	20230706	194400	746988615	2955	2955	2955	2955	0
5	20230706	194300	746988615	2955	2955	2955	2955	0
6	20230706	194200	746988615	2955	2955	2955	2955	0
7	20230706	194100	746988615	2955	2955	2955	2955	0
8	20230706	194000	746988615	2955	2955	2955	2955	0
9	20230706	193900	746988615	2955	2955	2955	2955	0
10	20230706	193800	746988615	2955	2955	2955	2955	0
11	20230706	193700	746988615	2955	2955	2955	2955	0
12	20230706	193600	746988615	2955	2955	2955	2955	0
13	20230706	193500	746988615	2955	2955	2955	2955	0
14	20230706	193400	746988615	2955	2955	2955	2955	0
15	20230706	193300	746988615	2955	2955	2955	2955	0
16	20230706	193200	746988615	2955	2955	2955	2955	0
17	20230706	193100	746988615	2955	2955	2955	2955	0
18	20230706	193000	746988615	2955	2955	2955	2955	0
19	20230706	192900	746988615	2955	2955	2955	2955	0
20	20230706	192800	746988615	2955	2955	2955	2955	0
21	20230706	192700	746988615	2955	2955	2955	2955	0
22	20230706	192600	746988615	2955	2955	2955	2955	0
23	20230706	192500	746988615	2955	2955	2955	2955	0
24	20230706	192400	746988615	2955	2955	2955	2955	0
25	20230706	192300	746988615	2955	2955	2955	2955	0
26	20230706	192200	746988615	2955	2955	2955	2955	0
27	20230706	192100	746988615	2955	2955	2955	2955	0
28	20230706	192000	746988615	2955	2955	2955	2955	0
29	20230706	191900	746988615	2955	2955	2955	2955	0
30	20230706	191800	746988615	2955	2955	2955	2955	0
31	20230706	191700	746988615	2955	2955	2955	2955	0
32	20230706	191600	746988615	2955	2955	2955	2955	2355
33	20230706	191500	746988615	2955	2955	2955	2955	0
34	20230706	191400	746988615	2955	2955	2955	2955	0
35	20230706	191300	746988615	2955	2955	2955	2955	0
36	20230706	191200	746988615	2955	2955	2955	2955	0
37	20230706	191100	746988615	2955	2955	2955	2955	0
38	20230706	191000	746988615	2955	2955	2955	2955	0
39	20230706	190900	746988615	2955	2955	2955	2955	0
40	20230706	190800	746988615	2955	2955	2955	2955	0
41	20230706	190700	746988615	2955	2955	2955	2955	0
42	20230706	190600	746988615	2955	2955	2955	2955	0
43	20230706	190500	746988615	2955	2955	2955	2955	0
44	20230706	190400	746988615	2955	2955	2955	2955	0
45	20230706	190300	746988615	2955	2955	2955	2955	0
46	20230706	190200	746988615	2955	2955	2955	2955	0
47	20230706	190100	746988615	2955	2955	2955	2955	0
48	20230706	190000	746988615	2955	2955	2955	2955	0
49	20230706	185900	746988615	2955	2955	2955	2955	0
50	20230706	185800	746988615	2955	2955	2955	2955	0
51	20230706	185700	746988615	2955	2955	2955	2955	0
52	20230706	185600	746988615	2955	2955	2955	2955	0
53	20230706	185500	746988615	2955	2955	2955	2955	0
54	20230706	185400	746988615	2955	2955	2955	2955	0
55	20230706	185300	746988615	2955	2955	2955	2955	0
56	20230706	185200	746988615	2955	2955	2955	2955	0
57	20230706	185100	746988615	2955	2955	2955	2955	0
58	20230706	185000	746988615	2955	2955	2955	2955	0
59	20230706	184900	746988615	2955	2955	2955	2955	0
60	20230706	184800	746988615	2955	2955	2955	2955	0
61	20230706	184700	746988615	2955	2955	2955	2955	0
62	20230706	184600	746988615	2955	2955	2955	2955	2355
63	20230706	184500	746988615	2955	2955	2955	2955	0
64	20230706	184400	746988615	2955	2955	2955	2955	0
65	20230706	184300	746988615	2955	2955	2955	2955	0
66	20230706	184200	746988615	2955	2955	2955	2955	0
67	20230706	184100	746988615	2955	2955	2955	2955	0
68	20230706	184000	746988615	2955	2955	2955	2955	0
69	20230706	183900	746988615	2955	2955	2955	2955	0
70	20230706	183800	746988615	2955	2955	2955	2955	0
71	20230706	183700	746988615	2955	2955	2955	2955	0
72	20230706	183600	746988615	2955	2955	2955	2955	0
73	20230706	183500	746988615	2955	2955	2955	2955	0
74	20230706	183400	746988615	2955	2955	2955	2955	0
75	20230706	183300	746988615	2955	2955	2955	2955	0
76	20230706	183200	746988615	2955	2955	2955	2955	0
77	20230706	183100	746988615	2955	2955	2955	2955	0
78	20230706	183000	746988615	2955	2955	2955	2955	0
79	20230706	182900	746988615	2955	2955	2955	2955	0
80	20230706	182800	746988615	2955	2955	2955	2955	0
81	20230706	182700	746988615	2955	2955	2955	2955	0
82	20230706	182600	746988615	2955	2955	2955	2955	0
83	20230706	182500	746988615	2955	2955	2955	2955	0
84	20230706	182400	746988615	2955	2955	2955	2955	0
85	20230706	182300	746988615	2955	2955	2955	2955	0
86	20230706	182200	746988615	2955	2955	2955	2955	0
87	20230706	182100	746988615	2955	2955	2955	2955	0
88	20230706	182000	746988615	2955	2955	2955	2955	0
89	20230706	181900	746988615	2955	2955	2955	2955	0
90	20230706	181800	746988615	2955	2955	2955	2955	0
91	20230706	181700	746988615	2955	2955	2955	2955	0
92	20230706	181600	746988615	2955	2955	2955	2955	2355
93	20230706	181500	746988615	2955	2955	2955	2955	0
94	20230706	181400	746988615	2955	2955	2955	2955	0
95	20230706	181300	746988615	2955	2955	2955	2955	0
96	20230706	181200	746988615	2955	2955	2955	2955	0
97	20230706	181100	746988615	2955	2955	2955	2955	0
98	20230706	181000	746988615	2955	2955	2955	2955	0
99	20230706	180900	746988615	2955	2955	2955	2955	0
100	20230706	180800	746988615	2955	2955	2955	2955	0
101	20230706	180700	746988615	2955	2955	2955	2955	0
102	20230706	180600	746988615	2955	2955	2955	2955	0
103	20230706	180500	746988615	2955	2955	2955	2955	0
104	20230706	180400	746988615	2955	2955	2955	2955	0
105	20230706	180300	746988615	2955	2955	2955	2955	0
106	20230706	180200	746988615	2955	2955	2955	2955	0
107	20230706	180100	746988615	2955	2955	2955	2955	0
108	20230706	180000	746988615	2955	2955	2955	2955	0
109	20230706	175900	746988615	2955	2955	2955	2955	0
110	20230706	175800	746988615	2955	2955	2955	2955	0
111	20230706	175700	746988615	2955	2955	2955	2955	0
112	20230706	175600	746988615	2955	2955	2955	2955	0
113	20230706	175500	746988615	2955	2955	2955	2955	0
114	20230706	175400	746988615	2955	2955	2955	2955	0
115	20230706	175300	746988615	2955	2955	2955	2955	0
116	20230706	175200	746988615	2955	2955	2955	2955	0
117	20230706	175100	746988615	2955	2955	2955	2955	0
118	20230706	175000	746988615	2955	2955	2955	2955	0
119	20230706	174900	746988615	2955	2955	2955	2955	0
120	20230706	174800	746988615	2955	2955	2955	2955	0
121	20230706	174700	746988615	2955	2955	2955	2955	0
122	20230706	174600	746988615	2955	2955	2955	2955	2355
123	20230706	174500	746988615	2955	2955	2955	2955	0
124	20230706	174400	746988615	2955	2955	2955	2955	0
125	20230706	174300	746988615	2955	2955	2955	2955	0
126	20230706	174200	746988615	2955	2955	2955	2955	0
127	20230706	174100	746988615	2955	2955	2955	2955	0
128	20230706	174000	746988615	2955	2955	2955	2955	0
129	20230706	173900	746988615	2955	2955	2955	2955	0
130	20230706	173800	746988615	2955	2955	2955	2955	0
131	20230706	173700	746988615	2955	2955	2955	2955	0
132	20230706	173600	746988615	2955	2955	2955	2955	0
133	20230706	173500	746988615	2955	2955	2955	2955	0
134	20230706	173400	746988615	2955	2955	2955	2955	0
135	20230706	173300	746988615	2955	2955	2955	2955	0
136	20230706	173200	746988615	2955	2955	2955	2955	0
137	20230706	173100	746988615	2955	2955	2955	2955	0
138	20230706	173000	746988615	2955	2955	2955	2955	0
139	20230706	172900	746988615	2955	2955	2955	2955	0
140	20230706	172800	746988615	2955	2955	2955	2955	0
141	20230706	172700	746988615	2955	2955	2955	2955	0
142	20230706	172600	746988615	2955	2955	2955	2955	0
143	20230706	172500	746988615	2955	2955	2955	2955	0
144	20230706	172400	746988615	2955	2955	2955	2955	0
145	20230706	172300	746988615	2955	2955	2955	2955	0
146	20230706	172200	746988615	2955	2955	2955	2955	0
147	20230706	172100	746988615	2955	2955	2955	2955	0
148	20230706	172000	746988615	2955	2955	2955	2955	0
149	20230706	171900	746988615	2955	2955	2955	2955	0
150	20230706	171800	746988615	2955	2955	2955	2955	0
151	20230706	171700	746988615	2955	2955	2955	2955	0
152	20230706	171600	746988615	2955	2955	2955	2955	2355
153	20230706	171500	746988615	2955	2955	2955	2955	0
154	20230706	171400	746988615	2955	2955	2955	2955	0
155	20230706	171300	746988615	2955	2955	2955	2955	0
156	20230706	171200	746988615	2955	2955	2955	2955	0
157	20230706	171100	746988615	2955	2955	2955	2955	0
158	20230706	171000	746988615	2955	2955	2955	2955	0
159	20230706	170900	746988615	2955	2955	2955	2955	0
160	20230706	170800	746988615	2955	2955	2955	2955	0
161	20230706	170700	746988615	2955	2955	2955	2955	0
162	20230706	170600	746988615	2955	2955	2955	2955	0
163	20230706	170500	746988615	2955	2955	2955	2955	0
164	20230706	170400	746988615	2955	2955	2955	2955	0
165	20230706	170300	746988615	2955	2955	2955	2955	0
166	20230706	170200	746988615	2955	2955	2955	2955	0
167	20230706	170100	746988615	2955	2955	2955	2955	0
168	20230706	170000	746988615	2955	2955	2955	2955	0
169	20230706	165900	746988615	2955	2955	2955	2955	0
170	20230706	165800	746988615	2955	2955	2955	2955	0
171	20230706	165700	746988615	2955	2955	2955	2955	0
172	20230706	165600	746988615	2955	2955	2955	2955	0
173	20230706	165500	746988615	2955	2955	2955	2955	0
174	20230706	165400	746988615	2955	2955	2955	2955	0
175	20230706	165300	746988615	2955	2955	2955	2955	0
176	20230706	165200	746988615	2955	2955	2955	2955	0
177	20230706	165100	746988615	2955	2955	2955	2955	0
178	20230706	165000	746988615	2955	2955	2955	2955	0
179	20230706	164900	746988615	2955	2955	2955	2955	0
180	20230706	164800	746988615	2955	2955	2955	2955	0
181	20230706	164700	746988615	2955	2955	2955	2955	0
182	20230706	164600	746988615	2955	2955	2955	2955	2355
183	20230706	164500	746988615	2955	2955	2955	2955	0
184	20230706	164400	746988615	2955	2955	2955	2955	0
185	20230706	164300	746988615	2955	2955	2955	2955	0
186	20230706	164200	746988615	2955	2955	2955	2955	0
187	20230706	164100	746988615	2955	2955	2955	2955	0
188	20230706	164000	746988615	2955	2955	2955	2955	0
189	20230706	163900	746988615	2955	2955	2955	2955	0
190	20230706	163800	746988615	2955	2955	2955	2955	0
191	20230706	163700	746988615	2955	2955	2955	2955	0
192	20230706	163600	746988615	2955	2955	2955	2955	0
193	20230706	163500	746988615	2955	2955	2955	2955	0
194	20230706	163400	746988615	2955	2955	2955	2955	0
195	20230706	163300	746988615	2955	2955	2955	2955	0
196	20230706	163200	746988615	2955	2955	2955	2955	0
197	20230706	163100	746988615	2955	2955	2955	2955	0
198	20230706	163000	746988615	2955	2955	2955	2955	0
199	20230706	162900	746988615	2955	2955	2955	2955	0
200	20230706	162800	746988615	2955	2955	2955	2955	0
201	20230706	162700	746988615	2955	2955	2955	2955	0
202	20230706	162600	746988615	2955	2955	2955	2955	0
203	20230706	162500	746988615	2955	2955	2955	2955	0
204	20230706	162400	746988615	2955	2955	2955	2955	0
205	20230706	162300	746988615	2955	2955	2955	2955	0
206	20230706	162200	746988615	2955	2955	2955	2955	0
207	20230706	162100	746988615	2955	2955	2955	2955	0
208	20230706	162000	746988615	2955	2955	2955	2955	0
209	20230706	161900	746988615	2955	2955	2955	2955	0
210	20230706	161800	746988615	2955	2955	2955	2955	0
211	20230706	161700	746988615	2955	2955	2955	2955	0
212	20230706	161600	746988615	2955	2955	2955	2955	2355
213	20230706	161500	746988615	2955	2955	2955	2955	0
214	20230706	161400	746988615	2955	2955	2955	2955	0
215	20230706	161300	746988615	2955	2955	2955	2955	0
216	20230706	161200	746988615	2955	2955	2955	2955	0
217	20230706	161100	746988615	2955	2955	2955	2955	0
218	20230706	161000	746988615	2955	2955	2955	2955	0
219	20230706	160900	746988615	2955	2955	2955	2955	0
220	20230706	160800	746988615	2955	2955	2955	2955	0
221	20230706	160700	746988615	2955	2955	2955	2955	0
222	20230706	160600	746988615	2955	2955	2955	2955	0
223	20230706	160500	746988615	2955	2955	2955	2955	0
224	20230706	160400	746988615	2955	2955	2955	2955	0
225	20230706	160300	746988615	2955	2955	2955	2955	0
226	20230706	160200	746988615	2955	2955	2955	2955	0
227	20230706	160100	746988615	2955	2955	2955	2955	0
228	20230706	160000	746988615	2955	2955	2955	2955	0
229	20230706	155900	746988615	2955	2955	2955	2955	0
230	20230706	155800	746988615	2955	2955	2955	2955	0
231	20230706	155700	746988615	2955	2955	2955	2955	0
232	20230706	155600	746988615	2955	2955	2955	2955	0
233	20230706	155500	746988615	2955	2955	2955	2955	0
234	20230706	155400	746988615	2955	2955	2955	2955	0
235	20230706	155300	746988615	2955	2955	2955	2955	0
236	20230706	155200	746988615	2955	2955	2955	2955	0
237	20230706	155100	746988615	2955	2955	2955	2955	0
238	20230706	155000	746988615	2955	2955	2955	2955	0
239	20230706	154900	746988615	2955	2955	2955	2955	0
240	20230706	154800	746988615	2955	2955	2955	2955	0
241	20230706	154700	746988615	2955	2955	2955	2955	0
242	20230706	154600	746988615	2955	2955	2955	2955	2355
243	20230706	154500	746988615	2955	2955	2955	2955	0
244	20230706	154400	746988615	2955	2955	2955	2955	0
245	20230706	154300	746988615	2955	2955	2955	2955	0
246	20230706	154200	746988615	2955	2955	2955	2955	0
247	20230706	154100	746988615	2955	2955	2955	2955	0
248	20230706	154000	746988615	2955	2955	2955	2955	0
249	20230706	153900	746988615	2955	2955	2955	2955	0
250	20230706	153800	746988615	2955	2955	2955	2955	0
251	20230706	153700	746988615	2955	2955	2955	2955	0
252	20230706	153600	746988615	2955	2955	2955	2955	0
253	20230706	153500	746988615	2955	2955	2955	2955	0
254	20230706	153400	746988615	2955	2955	2955	2955	0
255	20230706	153300	746988615	2955	2955	2955	2955	0
256	20230706	153200	746988615	2955	2955	2955	2955	0
257	20230706	153100	746988615	2955	2955	2955	2955	0
258	20230706	153000	746988615	2955	2955	2955	2955	2355
259	20230706	152900	740029590	2935	2935	2935	2935	0
260	20230706	152800	740029590	2935	2935	2935	2935	0
261	20230706	152700	740029590	2935	2935	2935	2935	0
262	20230706	152600	740029590	2935	2935	2935	2935	0
263	20230706	152500	740029590	2935	2935	2935	2935	0
264	20230706	152400	740029590	2935	2935	2935	2935	0
265	20230706	152300	740029590	2935	2935	2935	2935	0
266	20230706	152200	740029590	2935	2935	2935	2935	0
267	20230706	152100	740029590	2935	2935	2935	2935	0
268	20230706	152000	740029590	2935	2935	2935	2935	0
269	20230706	151900	740029590	2935	2935	2935	2935	127
270	20230706	151800	739656845	2960	2955	2965	2935	5355
271	20230706	151700	723815025	2955	2955	2955	2955	3000
272	20230706	151600	714950025	2955	2950	2955	2950	346
273	20230706	151500	713929320	2950	2950	2950	2950	0
274	20230706	151400	713929320	2950	2950	2950	2950	28
275	20230706	151300	713846720	2950	2925	2950	2925	8241
276	20230706	151200	689626720	2920	2925	2925	2920	2061
277	20230706	151100	683607230	2925	2930	2930	2920	7680
278	20230706	151000	661166380	2935	2935	2935	2935	0
279	20230706	150900	661166380	2935	2935	2935	2935	42
280	20230706	150800	661043110	2935	2935	2935	2935	0
281	20230706	150700	661043110	2935	2930	2935	2930	2603
282	20230706	150600	653416285	2935	2935	2935	2935	36
283	20230706	150500	653310625	2940	2940	2940	2940	7
284	20230706	150400	653290045	2940	2935	2940	2935	41
285	20230706	150300	653169520	2935	2935	2935	2935	7
286	20230706	150200	653148975	2940	2935	2940	2935	449
287	20230706	150100	651831145	2935	2930	2935	2930	1046
288	20230706	150000	648766150	2935	2935	2935	2935	4
289	20230706	145900	648754410	2935	2930	2935	2930	446
290	20230706	145800	647447595	2930	2930	2930	2930	3
291	20230706	145700	647438805	2930	2930	2930	2930	7
292	20230706	145600	647418295	2930	2930	2930	2930	4
293	20230706	145500	647406575	2930	2930	2930	2930	7
294	20230706	145400	647386065	2930	2930	2930	2930	3
295	20230706	145300	647377275	2930	2930	2930	2930	6
296	20230706	145200	647359695	2930	2930	2930	2930	3
297	20230706	145100	647350905	2925	2925	2925	2925	3488
298	20230706	145000	637148505	2930	2930	2930	2930	4
299	20230706	144900	637136785	2930	2930	2930	2930	0
300	20230706	144800	637136785	2930	2930	2930	2930	128
301	20230706	144700	636761745	2930	2935	2935	2930	6497
302	20230706	144600	617718810	2940	2940	2940	2940	4
303	20230706	144500	617707050	2940	2940	2940	2940	0
304	20230706	144400	617707050	2940	2940	2940	2940	3
305	20230706	144300	617698230	2940	2940	2940	2940	17
306	20230706	144200	617648250	2940	2940	2940	2940	36
307	20230706	144100	617542410	2940	2940	2940	2940	13
308	20230706	144000	617504190	2940	2940	2940	2940	0
309	20230706	143900	617504190	2940	2940	2940	2940	13
310	20230706	143800	617465970	2940	2940	2940	2940	9
311	20230706	143700	617439510	2940	2940	2940	2940	12
312	20230706	143600	617404230	2940	2940	2940	2940	10
313	20230706	143500	617374830	2935	2935	2935	2935	1200
314	20230706	143400	613852830	2940	2940	2940	2940	13
315	20230706	143300	613814610	2940	2940	2940	2940	9
316	20230706	143200	613788150	2940	2940	2940	2940	13
317	20230706	143100	613749930	2940	2940	2940	2940	122
318	20230706	143000	613391250	2940	2940	2940	2940	1
319	20230706	142900	613388310	2935	2940	2940	2935	2012
320	20230706	142800	607483030	2940	2940	2940	2940	0
321	20230706	142700	607483030	2940	2940	2940	2940	13
322	20230706	142600	607444810	2940	2940	2940	2940	26
323	20230706	142500	607368370	2940	2940	2940	2940	353
324	20230706	142400	606330550	2940	2940	2940	2940	27
325	20230706	142300	606251170	2940	2940	2940	2940	13
326	20230706	142200	606212950	2940	2940	2940	2940	8
327	20230706	142100	606189430	2940	2940	2940	2940	38
328	20230706	142000	606077710	2940	2940	2940	2940	7
329	20230706	141900	606057130	2940	2940	2940	2940	30
330	20230706	141800	605968930	2940	2940	2940	2940	8
331	20230706	141700	605945410	2940	2940	2940	2940	30
332	20230706	141600	605857210	2940	2940	2940	2940	8
333	20230706	141500	605833690	2940	2940	2940	2940	31
334	20230706	141400	605742550	2940	2940	2940	2940	8
335	20230706	141300	605719030	2940	2940	2940	2940	30
336	20230706	141200	605630830	2940	2940	2940	2940	12
337	20230706	141100	605595550	2940	2940	2940	2940	26
338	20230706	141000	605519110	2940	2940	2940	2940	12
339	20230706	140900	605483830	2940	2940	2940	2940	10
340	20230706	140800	605454430	2940	2940	2940	2940	12
341	20230706	140700	605419150	2940	2940	2940	2940	8
342	20230706	140600	605395630	2940	2940	2940	2940	0
343	20230706	140500	605395630	2940	2940	2940	2940	8
344	20230706	140400	605372110	2940	2940	2940	2940	0
345	20230706	140300	605372110	2940	2940	2940	2940	7
346	20230706	140200	605351530	2940	2940	2940	2940	10
347	20230706	140100	605322130	2940	2940	2940	2940	33
348	20230706	140000	605225110	2940	2940	2940	2940	0
349	20230706	135900	605225110	2940	2940	2940	2940	32
350	20230706	135800	605131030	2940	2940	2940	2940	0
351	20230706	135700	605131030	2940	2945	2945	2940	3032
352	20230706	135600	596216790	2945	2945	2945	2945	0
353	20230706	135500	596216790	2945	2945	2945	2945	33
354	20230706	135400	596119605	2945	2945	2945	2945	0
355	20230706	135300	596119605	2945	2945	2945	2945	32
356	20230706	135200	596025365	2945	2945	2945	2945	0
357	20230706	135100	596025365	2945	2945	2945	2945	32
358	20230706	135000	595931125	2945	2945	2945	2945	0
359	20230706	134900	595931125	2945	2945	2945	2945	32
360	20230706	134800	595836885	2945	2945	2945	2945	0
361	20230706	134700	595836885	2945	2945	2945	2945	32
362	20230706	134600	595742645	2945	2945	2945	2945	0
363	20230706	134500	595742645	2945	2945	2945	2945	714
364	20230706	134400	593639915	2945	2945	2945	2945	44
365	20230706	134300	593510335	2945	2945	2945	2945	32
366	20230706	134200	593416095	2945	2945	2945	2945	43
367	20230706	134100	593289460	2945	2945	2945	2940	493
368	20230706	134000	591839830	2945	2940	2945	2940	1325
369	20230706	133900	587944230	2940	2940	2940	2940	22
370	20230706	133800	587879550	2940	2940	2940	2935	585
371	20230706	133700	586162340	2940	2940	2940	2940	0
372	20230706	133600	586162340	2940	2940	2940	2940	6
373	20230706	133500	586144700	2940	2940	2940	2940	46
374	20230706	133400	586009460	2940	2940	2940	2940	34
375	20230706	133300	585909500	2940	2940	2940	2940	69
376	20230706	133200	585706640	2940	2940	2940	2940	33
377	20230706	133100	585609620	2940	2940	2940	2940	1025
378	20230706	133000	582596120	2940	2940	2940	2940	78
379	20230706	132900	582366800	2940	2940	2940	2940	28
380	20230706	132800	582284480	2940	2940	2940	2940	136
381	20230706	132700	581884640	2940	2935	2940	2935	4536
382	20230706	132600	568571300	2940	2940	2940	2940	110
383	20230706	132500	568247900	2940	2940	2940	2940	96
384	20230706	132400	567965660	2940	2940	2940	2940	143
385	20230706	132300	567545240	2940	2940	2940	2940	71
386	20230706	132200	567336500	2940	2940	2940	2940	55
387	20230706	132100	567174800	2935	2940	2940	2935	181
388	20230706	132000	566643060	2940	2940	2940	2940	90
389	20230706	131900	566378460	2940	2940	2940	2940	113
390	20230706	131800	566046240	2940	2940	2940	2940	76
391	20230706	131700	565822800	2940	2940	2940	2940	67
392	20230706	131600	565625820	2940	2930	2940	2930	7127
393	20230706	131500	544742320	2940	2940	2940	2935	76
394	20230706	131400	544518885	2945	2945	2945	2940	66
395	20230706	131300	544324520	2945	2945	2945	2945	147
396	20230706	131200	543891605	2945	2935	2945	2935	1948
397	20230706	131100	538173875	2930	2940	2945	2930	9135
398	20230706	131000	511369725	2940	2945	2945	2935	3591
399	20230706	130900	500829290	2945	2940	2945	2940	196
400	20230706	130800	500252640	2945	2940	2945	2940	237
401	20230706	130700	499555405	2945	2940	2945	2940	172
402	20230706	130600	499049405	2940	2945	2945	2940	2710
403	20230706	130500	491081835	2945	2940	2945	2940	223
404	20230706	130400	490425180	2945	2945	2945	2940	73
405	20230706	130300	490210270	2945	2945	2945	2945	268
406	20230706	130200	489421010	2945	2945	2945	2945	115
407	20230706	130100	489082335	2945	2945	2945	2940	798
408	20230706	130000	486734725	2945	2945	2945	2945	158
409	20230706	125900	486269415	2945	2950	2950	2945	3935
410	20230706	125800	474680660	2950	2950	2950	2950	118
411	20230706	125700	474332560	2950	2950	2950	2945	924
412	20230706	125600	471609780	2950	2950	2950	2950	135
413	20230706	125500	471211530	2950	2950	2950	2950	312
414	20230706	125400	470291130	2950	2960	2960	2950	1452
415	20230706	125300	466007435	2960	2960	2960	2960	322
416	20230706	125200	465054315	2960	2965	2965	2955	643
417	20230706	125100	463152945	2960	2960	2960	2960	888
418	20230706	125000	460524465	2960	2960	2960	2960	261
419	20230706	124900	459751905	2960	2960	2960	2960	179
420	20230706	124800	459222065	2960	2960	2960	2960	251
421	20230706	124700	458479105	2960	2965	2965	2955	2131
422	20230706	124600	452177180	2965	2965	2965	2965	178
423	20230706	124500	451649410	2965	2965	2965	2960	1615
424	20230706	124400	446868050	2965	2960	2965	2960	186
425	20230706	124300	446316590	2960	2960	2960	2960	1052
426	20230706	124200	443202670	2960	2960	2960	2960	3543
427	20230706	124100	432715390	2960	2955	2960	2955	1786
428	20230706	124000	427437710	2955	2955	2955	2955	72
429	20230706	123900	427224950	2955	2960	2960	2950	1497
430	20230706	123800	422808135	2960	2960	2960	2960	128
431	20230706	123700	422429255	2960	2960	2960	2960	135
432	20230706	123600	422029655	2960	2960	2960	2960	112
433	20230706	123500	421698135	2960	2955	2960	2955	677
434	20230706	123400	419697465	2960	2955	2960	2955	646
435	20230706	123300	417788110	2955	2955	2955	2955	184
436	20230706	123200	417244390	2960	2960	2960	2960	58
437	20230706	123100	417072710	2960	2955	2960	2955	173
438	20230706	123000	416560905	2960	2955	2960	2955	2783
439	20230706	122900	408337095	2955	2955	2955	2955	49
440	20230706	122800	408192300	2955	2955	2955	2955	50
441	20230706	122700	408044550	2955	2955	2955	2955	401
442	20230706	122600	406859595	2955	2955	2955	2950	165
443	20230706	122500	406372040	2955	2955	2955	2955	49
444	20230706	122400	406227245	2945	2955	2955	2945	1400
445	20230706	122300	402095645	2955	2950	2955	2950	1178
446	20230706	122200	398619785	2950	2950	2950	2950	122
447	20230706	122100	398259885	2950	2950	2950	2950	1479
448	20230706	122000	393896835	2950	2950	2950	2950	360
449	20230706	121900	392834835	2950	2955	2955	2950	1413
450	20230706	121800	388659985	2955	2950	2955	2950	1179
451	20230706	121700	385181630	2950	2950	2950	2950	152
452	20230706	121600	384733230	2950	2950	2950	2950	112
453	20230706	121500	384402830	2950	2950	2950	2950	478
454	20230706	121400	382992730	2950	2950	2950	2950	0
455	20230706	121300	382992730	2950	2950	2950	2950	0
456	20230706	121200	382992730	2950	2950	2950	2950	0
457	20230706	121100	382992730	2950	2950	2950	2950	0
458	20230706	121000	382992730	2950	2950	2950	2950	0
459	20230706	120900	382992730	2950	2950	2950	2950	0
460	20230706	120800	382992730	2950	2945	2950	2945	1005
461	20230706	120700	380032980	2955	2955	2955	2955	0
462	20230706	120600	380032980	2955	2955	2955	2955	0
463	20230706	120500	380032980	2955	2955	2955	2955	0
464	20230706	120400	380032980	2955	2955	2955	2955	0
465	20230706	120300	380032980	2955	2955	2955	2955	0
466	20230706	120200	380032980	2955	2955	2955	2955	0
467	20230706	120100	380032980	2955	2955	2955	2955	0
468	20230706	120000	380032980	2955	2955	2955	2955	191
469	20230706	115900	379468575	2945	2945	2945	2945	0
470	20230706	115800	379468575	2945	2945	2945	2945	0
471	20230706	115700	379468575	2945	2945	2945	2945	0
472	20230706	115600	379468575	2945	2945	2945	2945	0
473	20230706	115500	379468575	2945	2945	2945	2945	0
474	20230706	115400	379468575	2945	2945	2945	2945	0
475	20230706	115300	379468575	2945	2945	2945	2945	0
476	20230706	115200	379468575	2945	2945	2945	2945	0
477	20230706	115100	379468575	2945	2945	2945	2945	0
478	20230706	115000	379468575	2945	2945	2945	2945	0
479	20230706	114900	379468575	2945	2945	2945	2945	0
480	20230706	114800	379468575	2945	2945	2945	2945	500
481	20230706	114700	377996075	2950	2950	2950	2950	0
482	20230706	114600	377996075	2950	2950	2950	2950	0
483	20230706	114500	377996075	2950	2950	2950	2950	0
484	20230706	114400	377996075	2950	2950	2950	2950	0
485	20230706	114300	377996075	2950	2950	2950	2950	22
486	20230706	114200	377931175	2950	2950	2950	2950	0
487	20230706	114100	377931175	2950	2950	2950	2950	482
488	20230706	114000	376509275	2950	2950	2950	2950	0
489	20230706	113900	376509275	2950	2950	2950	2950	0
490	20230706	113800	376509275	2950	2950	2950	2950	500
491	20230706	113700	375034275	2950	2950	2950	2950	1000
492	20230706	113600	372084275	2955	2955	2955	2955	0
493	20230706	113500	372084275	2955	2955	2955	2955	0
494	20230706	113400	372084275	2955	2955	2955	2955	0
495	20230706	113300	372084275	2955	2940	2955	2940	2198
496	20230706	113200	365597220	2945	2945	2945	2945	0
497	20230706	113100	365597220	2945	2955	2955	2945	429
498	20230706	113000	364331315	2945	2945	2945	2945	1831
499	20230706	112900	358939020	2940	2940	2940	2940	0
500	20230706	112800	358939020	2940	2940	2940	2940	0
501	20230706	112700	358939020	2940	2945	2945	2940	1043
502	20230706	112600	355872580	2945	2945	2945	2945	0
503	20230706	112500	355872580	2945	2945	2945	2945	0
504	20230706	112400	355872580	2945	2945	2945	2945	1310
505	20230706	112300	352014630	2945	2945	2945	2945	0
506	20230706	112200	352014630	2945	2945	2945	2945	0
507	20230706	112100	352014630	2945	2945	2945	2945	500
508	20230706	112000	350542130	2955	2945	2955	2945	1150
509	20230706	111900	347148880	2945	2945	2945	2945	500
510	20230706	111800	345676380	2955	2955	2955	2955	1
511	20230706	111700	345673425	2955	2955	2955	2955	0
512	20230706	111600	345673425	2955	2950	2955	2950	27
513	20230706	111500	345593770	2945	2945	2945	2945	20508
514	20230706	111400	285197710	2945	2945	2945	2945	3
515	20230706	111300	285188875	2940	2940	2940	2940	0
516	20230706	111200	285188875	2940	2940	2940	2940	1000
517	20230706	111100	282248875	2945	2945	2945	2945	0
518	20230706	111000	282248875	2945	2945	2945	2945	0
519	20230706	110900	282248875	2945	2945	2945	2945	0
520	20230706	110800	282248875	2945	2945	2945	2945	0
521	20230706	110700	282248875	2945	2945	2945	2945	1
522	20230706	110600	282245930	2935	2935	2935	2935	3275
523	20230706	110500	272633805	2940	2940	2940	2940	0
524	20230706	110400	272633805	2940	2940	2940	2940	0
525	20230706	110300	272633805	2940	2940	2940	2940	172
526	20230706	110200	272128125	2945	2945	2945	2945	0
527	20230706	110100	272128125	2945	2945	2945	2945	0
528	20230706	110000	272128125	2945	2945	2945	2945	2
529	20230706	105900	272122235	2935	2935	2935	2935	0
530	20230706	105800	272122235	2935	2935	2935	2935	0
531	20230706	105700	272122235	2935	2935	2935	2935	30
532	20230706	105600	272034185	2945	2945	2945	2945	0
533	20230706	105500	272034185	2945	2945	2945	2945	0
534	20230706	105400	272034185	2945	2945	2945	2945	0
535	20230706	105300	272034185	2945	2945	2945	2945	0
536	20230706	105200	272034185	2945	2940	2945	2940	10396
537	20230706	105100	241469915	2940	2935	2940	2935	2767
538	20230706	105000	233341860	2935	2930	2935	2930	756
539	20230706	104900	231126750	2920	2920	2920	2920	0
540	20230706	104800	231126750	2920	2920	2920	2920	0
541	20230706	104700	231126750	2920	2920	2920	2920	0
542	20230706	104600	231126750	2920	2920	2920	2920	0
543	20230706	104500	231126750	2920	2920	2920	2920	0
544	20230706	104400	231126750	2920	2920	2920	2920	0
545	20230706	104300	231126750	2920	2920	2920	2920	0
546	20230706	104200	231126750	2920	2920	2920	2920	400
547	20230706	104100	229958750	2915	2915	2915	2915	0
548	20230706	104000	229958750	2915	2915	2915	2915	0
549	20230706	103900	229958750	2915	2915	2915	2915	0
550	20230706	103800	229958750	2915	2915	2915	2915	0
551	20230706	103700	229958750	2915	2915	2915	2915	10
552	20230706	103600	229929600	2915	2915	2915	2915	0
553	20230706	103500	229929600	2915	2915	2915	2915	0
554	20230706	103400	229929600	2915	2915	2915	2915	0
555	20230706	103300	229929600	2915	2915	2915	2915	30
556	20230706	103200	229842150	2915	2915	2915	2915	0
557	20230706	103100	229842150	2915	2915	2915	2915	10
558	20230706	103000	229813000	2910	2910	2910	2910	0
559	20230706	102900	229813000	2910	2910	2910	2910	0
560	20230706	102800	229813000	2910	2925	2925	2910	3665
561	20230706	102700	219128840	2930	2930	2930	2930	0
562	20230706	102600	219128840	2930	2930	2930	2930	0
563	20230706	102500	219128840	2930	2930	2930	2930	0
564	20230706	102400	219128840	2930	2930	2930	2930	0
565	20230706	102300	219128840	2930	2930	2930	2930	0
566	20230706	102200	219128840	2930	2930	2930	2930	0
567	20230706	102100	219128840	2930	2930	2930	2930	400
568	20230706	102000	217956840	2930	2930	2930	2930	0
569	20230706	101900	217956840	2930	2930	2930	2930	0
570	20230706	101800	217956840	2930	2930	2930	2930	400
571	20230706	101700	216784840	2930	2930	2930	2930	300
572	20230706	101600	215905840	2930	2930	2930	2930	200
573	20230706	101500	215319840	2930	2930	2930	2925	601
574	20230706	101400	213558915	2930	2930	2930	2930	0
575	20230706	101300	213558915	2930	2930	2930	2930	200
576	20230706	101200	212972915	2930	2930	2930	2930	100
577	20230706	101100	212679915	2930	2930	2930	2930	0
578	20230706	101000	212679915	2930	2930	2930	2930	0
579	20230706	100900	212679915	2930	2930	2930	2930	0
580	20230706	100800	212679915	2930	2930	2930	2930	250
581	20230706	100700	211947415	2930	2930	2930	2930	170
582	20230706	100600	211449315	2930	2930	2930	2930	0
583	20230706	100500	211449315	2930	2910	2930	2910	2176
584	20230706	100400	205097735	2915	2920	2920	2915	704
585	20230706	100300	203045565	2915	2925	2925	2915	3676
586	20230706	100200	192326005	2925	2925	2925	2925	0
587	20230706	100100	192326005	2925	2925	2925	2925	500
588	20230706	100000	190863505	2920	2920	2920	2920	0
589	20230706	095900	190863505	2920	2920	2920	2920	44
590	20230706	095800	190735025	2920	2925	2925	2920	5
591	20230706	095700	190720420	2920	2920	2920	2920	0
592	20230706	095600	190720420	2920	2920	2920	2920	780
593	20230706	095500	188442820	2925	2925	2925	2925	100
594	20230706	095400	188150320	2925	2925	2925	2925	2200
595	20230706	095300	181715320	2925	2925	2925	2925	320
596	20230706	095200	180779320	2915	2915	2915	2915	0
597	20230706	095100	180779320	2915	2915	2915	2915	0
598	20230706	095000	180779320	2915	2915	2915	2915	260
599	20230706	094900	180021420	2920	2920	2920	2920	500
600	20230706	094800	178561420	2925	2925	2925	2925	1
601	20230706	094700	178558495	2915	2915	2915	2915	0
602	20230706	094600	178558495	2915	2915	2915	2915	0
603	20230706	094500	178558495	2915	2920	2920	2915	1062
604	20230706	094400	175462755	2925	2925	2925	2925	2
605	20230706	094300	175456905	2930	2930	2930	2930	1
606	20230706	094200	175453975	2910	2910	2910	2910	247
607	20230706	094100	174735205	2910	2915	2915	2910	2740
608	20230706	094000	166761555	2910	2915	2915	2910	484
609	20230706	093900	165351315	2915	2930	2930	2915	1229
610	20230706	093800	161766860	2935	2935	2935	2935	0
611	20230706	093700	161766860	2935	2935	2935	2935	0
612	20230706	093600	161766860	2935	2935	2935	2935	57
613	20230706	093500	161599565	2935	2935	2935	2935	3
614	20230706	093400	161590760	2935	2935	2935	2935	600
615	20230706	093300	159829760	2935	2935	2935	2935	0
616	20230706	093200	159829760	2935	2935	2935	2935	2
617	20230706	093100	159823890	2940	2925	2940	2925	3016
618	20230706	093000	150962825	2910	2910	2910	2910	1000
619	20230706	092900	148052825	2910	2915	2925	2910	1424
620	20230706	092800	143908930	2915	2915	2915	2915	1200
621	20230706	092700	140410930	2915	2925	2925	2915	2735
622	20230706	092600	132437405	2915	2920	2920	2915	1781
623	20230706	092500	127241885	2925	2930	2930	2925	1458
624	20230706	092400	122975290	2940	2940	2940	2940	10
625	20230706	092300	122945890	2940	2940	2940	2940	100
626	20230706	092200	122651890	2940	2940	2940	2940	0
627	20230706	092100	122651890	2940	2940	2940	2940	100
628	20230706	092000	122357890	2920	2925	2925	2920	53
629	20230706	091900	122202935	2925	2925	2925	2925	1534
630	20230706	091800	117715985	2925	2930	2930	2925	439
631	20230706	091700	116431870	2935	2930	2935	2925	4369
632	20230706	091600	103629270	2925	2940	2940	2925	7155
633	20230706	091500	82633670	2945	2950	2950	2945	2648
634	20230706	091400	74827905	2950	2960	2960	2950	3490
635	20230706	091300	64524655	2960	2945	2960	2945	1399
636	20230706	091200	60393565	2950	2950	2950	2950	0
637	20230706	091100	60393565	2950	2950	2950	2950	1000
638	20230706	091000	57443565	2945	2950	2950	2945	3289
639	20230706	090900	47742190	2950	2960	2960	2950	2510
640	20230706	090800	40327965	2955	2985	2985	2955	5732
641	20230706	090700	23386875	2960	2970	2985	2960	2701
642	20230706	090600	15376370	2970	2970	2970	2970	0
643	20230706	090500	15376370	2970	2970	2970	2970	0
644	20230706	090400	15376370	2970	2970	2970	2970	0
645	20230706	090300	15376370	2970	2970	2970	2970	0
646	20230706	090200	15376370	2970	3000	3000	2970	2071
647	20230706	090100	9217310	2985	2990	2990	2985	896
648	20230706	090000	6542730	3010	3015	3020	2985	2171