KissMeData/332570/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204900	4274182820	4060	4060	4060	4060	45949
3	20230706	204800	4274182820	4060	4060	4060	4060	0
4	20230706	204700	4274182820	4060	4060	4060	4060	0
5	20230706	204600	4274182820	4060	4060	4060	4060	0
6	20230706	204500	4274182820	4060	4060	4060	4060	0
7	20230706	204400	4274182820	4060	4060	4060	4060	0
8	20230706	204300	4274182820	4060	4060	4060	4060	0
9	20230706	204200	4274182820	4060	4060	4060	4060	0
10	20230706	204100	4274182820	4060	4060	4060	4060	0
11	20230706	204000	4274182820	4060	4060	4060	4060	0
12	20230706	203900	4274182820	4060	4060	4060	4060	0
13	20230706	203800	4274182820	4060	4060	4060	4060	0
14	20230706	203700	4274182820	4060	4060	4060	4060	0
15	20230706	203600	4274182820	4060	4060	4060	4060	0
16	20230706	203500	4274182820	4060	4060	4060	4060	0
17	20230706	203400	4274182820	4060	4060	4060	4060	0
18	20230706	203300	4274182820	4060	4060	4060	4060	0
19	20230706	203200	4274182820	4060	4060	4060	4060	0
20	20230706	203100	4274182820	4060	4060	4060	4060	0
21	20230706	203000	4274182820	4060	4060	4060	4060	0
22	20230706	202900	4274182820	4060	4060	4060	4060	0
23	20230706	202800	4274182820	4060	4060	4060	4060	0
24	20230706	202700	4274182820	4060	4060	4060	4060	0
25	20230706	202600	4274182820	4060	4060	4060	4060	0
26	20230706	202500	4274182820	4060	4060	4060	4060	0
27	20230706	202400	4274182820	4060	4060	4060	4060	0
28	20230706	202300	4274182820	4060	4060	4060	4060	0
29	20230706	202200	4274182820	4060	4060	4060	4060	0
30	20230706	202100	4274182820	4060	4060	4060	4060	0
31	20230706	202000	4274182820	4060	4060	4060	4060	0
32	20230706	201900	4274182820	4060	4060	4060	4060	45949
33	20230706	201800	4274182820	4060	4060	4060	4060	0
34	20230706	201700	4274182820	4060	4060	4060	4060	0
35	20230706	201600	4274182820	4060	4060	4060	4060	0
36	20230706	201500	4274182820	4060	4060	4060	4060	0
37	20230706	201400	4274182820	4060	4060	4060	4060	0
38	20230706	201300	4274182820	4060	4060	4060	4060	0
39	20230706	201200	4274182820	4060	4060	4060	4060	0
40	20230706	201100	4274182820	4060	4060	4060	4060	0
41	20230706	201000	4274182820	4060	4060	4060	4060	0
42	20230706	200900	4274182820	4060	4060	4060	4060	0
43	20230706	200800	4274182820	4060	4060	4060	4060	0
44	20230706	200700	4274182820	4060	4060	4060	4060	0
45	20230706	200600	4274182820	4060	4060	4060	4060	0
46	20230706	200500	4274182820	4060	4060	4060	4060	0
47	20230706	200400	4274182820	4060	4060	4060	4060	0
48	20230706	200300	4274182820	4060	4060	4060	4060	0
49	20230706	200200	4274182820	4060	4060	4060	4060	0
50	20230706	200100	4274182820	4060	4060	4060	4060	0
51	20230706	200000	4274182820	4060	4060	4060	4060	0
52	20230706	195900	4274182820	4060	4060	4060	4060	0
53	20230706	195800	4274182820	4060	4060	4060	4060	0
54	20230706	195700	4274182820	4060	4060	4060	4060	0
55	20230706	195600	4274182820	4060	4060	4060	4060	0
56	20230706	195500	4274182820	4060	4060	4060	4060	0
57	20230706	195400	4274182820	4060	4060	4060	4060	0
58	20230706	195300	4274182820	4060	4060	4060	4060	0
59	20230706	195200	4274182820	4060	4060	4060	4060	0
60	20230706	195100	4274182820	4060	4060	4060	4060	0
61	20230706	195000	4274182820	4060	4060	4060	4060	0
62	20230706	194900	4274182820	4060	4060	4060	4060	45949
63	20230706	194800	4274182820	4060	4060	4060	4060	0
64	20230706	194700	4274182820	4060	4060	4060	4060	0
65	20230706	194600	4274182820	4060	4060	4060	4060	0
66	20230706	194500	4274182820	4060	4060	4060	4060	0
67	20230706	194400	4274182820	4060	4060	4060	4060	0
68	20230706	194300	4274182820	4060	4060	4060	4060	0
69	20230706	194200	4274182820	4060	4060	4060	4060	0
70	20230706	194100	4274182820	4060	4060	4060	4060	0
71	20230706	194000	4274182820	4060	4060	4060	4060	0
72	20230706	193900	4274182820	4060	4060	4060	4060	0
73	20230706	193800	4274182820	4060	4060	4060	4060	0
74	20230706	193700	4274182820	4060	4060	4060	4060	0
75	20230706	193600	4274182820	4060	4060	4060	4060	0
76	20230706	193500	4274182820	4060	4060	4060	4060	0
77	20230706	193400	4274182820	4060	4060	4060	4060	0
78	20230706	193300	4274182820	4060	4060	4060	4060	0
79	20230706	193200	4274182820	4060	4060	4060	4060	0
80	20230706	193100	4274182820	4060	4060	4060	4060	0
81	20230706	193000	4274182820	4060	4060	4060	4060	0
82	20230706	192900	4274182820	4060	4060	4060	4060	0
83	20230706	192800	4274182820	4060	4060	4060	4060	0
84	20230706	192700	4274182820	4060	4060	4060	4060	0
85	20230706	192600	4274182820	4060	4060	4060	4060	0
86	20230706	192500	4274182820	4060	4060	4060	4060	0
87	20230706	192400	4274182820	4060	4060	4060	4060	0
88	20230706	192300	4274182820	4060	4060	4060	4060	0
89	20230706	192200	4274182820	4060	4060	4060	4060	0
90	20230706	192100	4274182820	4060	4060	4060	4060	0
91	20230706	192000	4274182820	4060	4060	4060	4060	0
92	20230706	191900	4274182820	4060	4060	4060	4060	45949
93	20230706	191800	4274182820	4060	4060	4060	4060	0
94	20230706	191700	4274182820	4060	4060	4060	4060	0
95	20230706	191600	4274182820	4060	4060	4060	4060	0
96	20230706	191500	4274182820	4060	4060	4060	4060	0
97	20230706	191400	4274182820	4060	4060	4060	4060	0
98	20230706	191300	4274182820	4060	4060	4060	4060	0
99	20230706	191200	4274182820	4060	4060	4060	4060	0
100	20230706	191100	4274182820	4060	4060	4060	4060	0
101	20230706	191000	4274182820	4060	4060	4060	4060	0
102	20230706	190900	4274182820	4060	4060	4060	4060	0
103	20230706	190800	4274182820	4060	4060	4060	4060	0
104	20230706	190700	4274182820	4060	4060	4060	4060	0
105	20230706	190600	4274182820	4060	4060	4060	4060	0
106	20230706	190500	4274182820	4060	4060	4060	4060	0
107	20230706	190400	4274182820	4060	4060	4060	4060	0
108	20230706	190300	4274182820	4060	4060	4060	4060	0
109	20230706	190200	4274182820	4060	4060	4060	4060	0
110	20230706	190100	4274182820	4060	4060	4060	4060	0
111	20230706	190000	4274182820	4060	4060	4060	4060	0
112	20230706	185900	4274182820	4060	4060	4060	4060	0
113	20230706	185800	4274182820	4060	4060	4060	4060	0
114	20230706	185700	4274182820	4060	4060	4060	4060	0
115	20230706	185600	4274182820	4060	4060	4060	4060	0
116	20230706	185500	4274182820	4060	4060	4060	4060	0
117	20230706	185400	4274182820	4060	4060	4060	4060	0
118	20230706	185300	4274182820	4060	4060	4060	4060	0
119	20230706	185200	4274182820	4060	4060	4060	4060	0
120	20230706	185100	4274182820	4060	4060	4060	4060	0
121	20230706	185000	4274182820	4060	4060	4060	4060	0
122	20230706	184900	4274182820	4060	4060	4060	4060	45949
123	20230706	184800	4274182820	4060	4060	4060	4060	0
124	20230706	184700	4274182820	4060	4060	4060	4060	0
125	20230706	184600	4274182820	4060	4060	4060	4060	0
126	20230706	184500	4274182820	4060	4060	4060	4060	0
127	20230706	184400	4274182820	4060	4060	4060	4060	0
128	20230706	184300	4274182820	4060	4060	4060	4060	0
129	20230706	184200	4274182820	4060	4060	4060	4060	0
130	20230706	184100	4274182820	4060	4060	4060	4060	0
131	20230706	184000	4274182820	4060	4060	4060	4060	0
132	20230706	183900	4274182820	4060	4060	4060	4060	0
133	20230706	183800	4274182820	4060	4060	4060	4060	0
134	20230706	183700	4274182820	4060	4060	4060	4060	0
135	20230706	183600	4274182820	4060	4060	4060	4060	0
136	20230706	183500	4274182820	4060	4060	4060	4060	0
137	20230706	183400	4274182820	4060	4060	4060	4060	0
138	20230706	183300	4274182820	4060	4060	4060	4060	0
139	20230706	183200	4274182820	4060	4060	4060	4060	0
140	20230706	183100	4274182820	4060	4060	4060	4060	0
141	20230706	183000	4274182820	4060	4060	4060	4060	0
142	20230706	182900	4274182820	4060	4060	4060	4060	0
143	20230706	182800	4274182820	4060	4060	4060	4060	0
144	20230706	182700	4274182820	4060	4060	4060	4060	0
145	20230706	182600	4274182820	4060	4060	4060	4060	0
146	20230706	182500	4274182820	4060	4060	4060	4060	0
147	20230706	182400	4274182820	4060	4060	4060	4060	0
148	20230706	182300	4274182820	4060	4060	4060	4060	0
149	20230706	182200	4274182820	4060	4060	4060	4060	0
150	20230706	182100	4274182820	4060	4060	4060	4060	0
151	20230706	182000	4274182820	4060	4060	4060	4060	0
152	20230706	181900	4274182820	4060	4060	4060	4060	45949
153	20230706	181800	4274182820	4060	4060	4060	4060	0
154	20230706	181700	4274182820	4060	4060	4060	4060	0
155	20230706	181600	4274182820	4060	4060	4060	4060	0
156	20230706	181500	4274182820	4060	4060	4060	4060	0
157	20230706	181400	4274182820	4060	4060	4060	4060	0
158	20230706	181300	4274182820	4060	4060	4060	4060	0
159	20230706	181200	4274182820	4060	4060	4060	4060	0
160	20230706	181100	4274182820	4060	4060	4060	4060	0
161	20230706	181000	4274182820	4060	4060	4060	4060	0
162	20230706	180900	4274182820	4060	4060	4060	4060	0
163	20230706	180800	4274182820	4060	4060	4060	4060	0
164	20230706	180700	4274182820	4060	4060	4060	4060	0
165	20230706	180600	4274182820	4060	4060	4060	4060	0
166	20230706	180500	4274182820	4060	4060	4060	4060	0
167	20230706	180400	4274182820	4060	4060	4060	4060	0
168	20230706	180300	4274182820	4060	4060	4060	4060	0
169	20230706	180200	4274182820	4060	4060	4060	4060	0
170	20230706	180100	4274182820	4060	4060	4060	4060	0
171	20230706	180000	4274182820	4060	4060	4060	4060	0
172	20230706	175900	4274182820	4060	4060	4060	4060	0
173	20230706	175800	4274182820	4060	4060	4060	4060	0
174	20230706	175700	4274182820	4060	4060	4060	4060	0
175	20230706	175600	4274182820	4060	4060	4060	4060	0
176	20230706	175500	4274182820	4060	4060	4060	4060	0
177	20230706	175400	4274182820	4060	4060	4060	4060	0
178	20230706	175300	4274182820	4060	4060	4060	4060	0
179	20230706	175200	4274182820	4060	4060	4060	4060	0
180	20230706	175100	4274182820	4060	4060	4060	4060	0
181	20230706	175000	4274182820	4060	4060	4060	4060	0
182	20230706	174900	4274182820	4060	4060	4060	4060	45949
183	20230706	174800	4274182820	4060	4060	4060	4060	0
184	20230706	174700	4274182820	4060	4060	4060	4060	0
185	20230706	174600	4274182820	4060	4060	4060	4060	0
186	20230706	174500	4274182820	4060	4060	4060	4060	0
187	20230706	174400	4274182820	4060	4060	4060	4060	0
188	20230706	174300	4274182820	4060	4060	4060	4060	0
189	20230706	174200	4274182820	4060	4060	4060	4060	0
190	20230706	174100	4274182820	4060	4060	4060	4060	0
191	20230706	174000	4274182820	4060	4060	4060	4060	0
192	20230706	173900	4274182820	4060	4060	4060	4060	0
193	20230706	173800	4274182820	4060	4060	4060	4060	0
194	20230706	173700	4274182820	4060	4060	4060	4060	0
195	20230706	173600	4274182820	4060	4060	4060	4060	0
196	20230706	173500	4274182820	4060	4060	4060	4060	0
197	20230706	173400	4274182820	4060	4060	4060	4060	0
198	20230706	173300	4274182820	4060	4060	4060	4060	0
199	20230706	173200	4274182820	4060	4060	4060	4060	0
200	20230706	173100	4274182820	4060	4060	4060	4060	0
201	20230706	173000	4274182820	4060	4060	4060	4060	0
202	20230706	172900	4274182820	4060	4060	4060	4060	0
203	20230706	172800	4274182820	4060	4060	4060	4060	0
204	20230706	172700	4274182820	4060	4060	4060	4060	0
205	20230706	172600	4274182820	4060	4060	4060	4060	0
206	20230706	172500	4274182820	4060	4060	4060	4060	0
207	20230706	172400	4274182820	4060	4060	4060	4060	0
208	20230706	172300	4274182820	4060	4060	4060	4060	0
209	20230706	172200	4274182820	4060	4060	4060	4060	0
210	20230706	172100	4274182820	4060	4060	4060	4060	0
211	20230706	172000	4274182820	4060	4060	4060	4060	0
212	20230706	171900	4274182820	4060	4060	4060	4060	45949
213	20230706	171800	4274182820	4060	4060	4060	4060	0
214	20230706	171700	4274182820	4060	4060	4060	4060	0
215	20230706	171600	4274182820	4060	4060	4060	4060	0
216	20230706	171500	4274182820	4060	4060	4060	4060	0
217	20230706	171400	4274182820	4060	4060	4060	4060	0
218	20230706	171300	4274182820	4060	4060	4060	4060	0
219	20230706	171200	4274182820	4060	4060	4060	4060	0
220	20230706	171100	4274182820	4060	4060	4060	4060	0
221	20230706	171000	4274182820	4060	4060	4060	4060	0
222	20230706	170900	4274182820	4060	4060	4060	4060	0
223	20230706	170800	4274182820	4060	4060	4060	4060	0
224	20230706	170700	4274182820	4060	4060	4060	4060	0
225	20230706	170600	4274182820	4060	4060	4060	4060	0
226	20230706	170500	4274182820	4060	4060	4060	4060	0
227	20230706	170400	4274182820	4060	4060	4060	4060	0
228	20230706	170300	4274182820	4060	4060	4060	4060	0
229	20230706	170200	4274182820	4060	4060	4060	4060	0
230	20230706	170100	4274182820	4060	4060	4060	4060	0
231	20230706	170000	4274182820	4060	4060	4060	4060	0
232	20230706	165900	4274182820	4060	4060	4060	4060	0
233	20230706	165800	4274182820	4060	4060	4060	4060	0
234	20230706	165700	4274182820	4060	4060	4060	4060	0
235	20230706	165600	4274182820	4060	4060	4060	4060	0
236	20230706	165500	4274182820	4060	4060	4060	4060	0
237	20230706	165400	4274182820	4060	4060	4060	4060	0
238	20230706	165300	4274182820	4060	4060	4060	4060	0
239	20230706	165200	4274182820	4060	4060	4060	4060	0
240	20230706	165100	4274182820	4060	4060	4060	4060	0
241	20230706	165000	4274182820	4060	4060	4060	4060	0
242	20230706	164900	4274182820	4060	4060	4060	4060	45949
243	20230706	164800	4274182820	4060	4060	4060	4060	0
244	20230706	164700	4274182820	4060	4060	4060	4060	0
245	20230706	164600	4274182820	4060	4060	4060	4060	0
246	20230706	164500	4274182820	4060	4060	4060	4060	0
247	20230706	164400	4274182820	4060	4060	4060	4060	0
248	20230706	164300	4274182820	4060	4060	4060	4060	0
249	20230706	164200	4274182820	4060	4060	4060	4060	0
250	20230706	164100	4274182820	4060	4060	4060	4060	0
251	20230706	164000	4274182820	4060	4060	4060	4060	0
252	20230706	163900	4274182820	4060	4060	4060	4060	0
253	20230706	163800	4274182820	4060	4060	4060	4060	0
254	20230706	163700	4274182820	4060	4060	4060	4060	0
255	20230706	163600	4274182820	4060	4060	4060	4060	0
256	20230706	163500	4274182820	4060	4060	4060	4060	0
257	20230706	163400	4274182820	4060	4060	4060	4060	0
258	20230706	163300	4274182820	4060	4060	4060	4060	0
259	20230706	163200	4274182820	4060	4060	4060	4060	0
260	20230706	163100	4274182820	4060	4060	4060	4060	0
261	20230706	163000	4274182820	4060	4060	4060	4060	0
262	20230706	162900	4274182820	4060	4060	4060	4060	0
263	20230706	162800	4274182820	4060	4060	4060	4060	0
264	20230706	162700	4274182820	4060	4060	4060	4060	0
265	20230706	162600	4274182820	4060	4060	4060	4060	0
266	20230706	162500	4274182820	4060	4060	4060	4060	0
267	20230706	162400	4274182820	4060	4060	4060	4060	0
268	20230706	162300	4274182820	4060	4060	4060	4060	0
269	20230706	162200	4274182820	4060	4060	4060	4060	0
270	20230706	162100	4274182820	4060	4060	4060	4060	0
271	20230706	162000	4274182820	4060	4060	4060	4060	0
272	20230706	161900	4274182820	4060	4060	4060	4060	45949
273	20230706	161800	4274182820	4060	4060	4060	4060	0
274	20230706	161700	4274182820	4060	4060	4060	4060	0
275	20230706	161600	4274182820	4060	4060	4060	4060	0
276	20230706	161500	4274182820	4060	4060	4060	4060	0
277	20230706	161400	4274182820	4060	4060	4060	4060	0
278	20230706	161300	4274182820	4060	4060	4060	4060	0
279	20230706	161200	4274182820	4060	4060	4060	4060	0
280	20230706	161100	4274182820	4060	4060	4060	4060	0
281	20230706	161000	4274182820	4060	4060	4060	4060	0
282	20230706	160900	4274182820	4060	4060	4060	4060	0
283	20230706	160800	4274182820	4060	4060	4060	4060	0
284	20230706	160700	4274182820	4060	4060	4060	4060	0
285	20230706	160600	4274182820	4060	4060	4060	4060	0
286	20230706	160500	4274182820	4060	4060	4060	4060	0
287	20230706	160400	4274182820	4060	4060	4060	4060	0
288	20230706	160300	4274182820	4060	4060	4060	4060	0
289	20230706	160200	4274182820	4060	4060	4060	4060	0
290	20230706	160100	4274182820	4060	4060	4060	4060	0
291	20230706	160000	4274182820	4060	4060	4060	4060	0
292	20230706	155900	4274182820	4060	4060	4060	4060	0
293	20230706	155800	4274182820	4060	4060	4060	4060	0
294	20230706	155700	4274182820	4060	4060	4060	4060	0
295	20230706	155600	4274182820	4060	4060	4060	4060	0
296	20230706	155500	4274182820	4060	4060	4060	4060	0
297	20230706	155400	4274182820	4060	4060	4060	4060	0
298	20230706	155300	4274182820	4060	4060	4060	4060	0
299	20230706	155200	4274182820	4060	4060	4060	4060	0
300	20230706	155100	4274182820	4060	4060	4060	4060	0
301	20230706	155000	4274182820	4060	4060	4060	4060	0
302	20230706	154900	4274182820	4060	4060	4060	4060	45949
303	20230706	154800	4274182820	4060	4060	4060	4060	0
304	20230706	154700	4274182820	4060	4060	4060	4060	0
305	20230706	154600	4274182820	4060	4060	4060	4060	0
306	20230706	154500	4274182820	4060	4060	4060	4060	0
307	20230706	154400	4274182820	4060	4060	4060	4060	0
308	20230706	154300	4274182820	4060	4060	4060	4060	0
309	20230706	154200	4274182820	4060	4060	4060	4060	0
310	20230706	154100	4274182820	4060	4060	4060	4060	0
311	20230706	154000	4274182820	4060	4060	4060	4060	0
312	20230706	153900	4274182820	4060	4060	4060	4060	0
313	20230706	153800	4274182820	4060	4060	4060	4060	0
314	20230706	153700	4274182820	4060	4060	4060	4060	0
315	20230706	153600	4274182820	4060	4060	4060	4060	0
316	20230706	153500	4274182820	4060	4060	4060	4060	0
317	20230706	153400	4274182820	4060	4060	4060	4060	0
318	20230706	153300	4274182820	4060	4060	4060	4060	0
319	20230706	153200	4274182820	4060	4060	4060	4060	0
320	20230706	153100	4274182820	4060	4060	4060	4060	0
321	20230706	153000	4274182820	4060	4060	4060	4060	45949
322	20230706	152900	4087629880	4040	4040	4040	4040	0
323	20230706	152800	4087629880	4040	4040	4040	4040	0
324	20230706	152700	4087629880	4040	4040	4040	4040	0
325	20230706	152600	4087629880	4040	4040	4040	4040	0
326	20230706	152500	4087629880	4040	4040	4040	4040	0
327	20230706	152400	4087629880	4040	4040	4040	4040	0
328	20230706	152300	4087629880	4040	4040	4040	4040	0
329	20230706	152200	4087629880	4040	4040	4040	4040	0
330	20230706	152100	4087629880	4040	4040	4040	4040	0
331	20230706	152000	4087629880	4040	4040	4040	4040	0
332	20230706	151900	4087629880	4040	4035	4045	4030	13482
333	20230706	151800	4033198325	4035	4030	4035	4025	7086
334	20230706	151700	4004660900	4030	4025	4030	4025	2288
335	20230706	151600	3995451590	4025	4030	4030	4020	2549
336	20230706	151500	3985184415	4020	4035	4035	4020	3019
337	20230706	151400	3973023730	4035	4025	4035	4020	12063
338	20230706	151300	3924425795	4025	4015	4025	4015	2603
339	20230706	151200	3913963595	4020	4015	4020	4015	332
340	20230706	151100	3912629005	4015	4020	4025	4015	5820
341	20230706	151000	3889232685	4015	4020	4020	4015	3791
342	20230706	150900	3874009770	4015	4015	4020	4015	4064
343	20230706	150800	3857692360	4015	4020	4020	4015	362
344	20230706	150700	3856237990	4015	4015	4020	4010	2590
345	20230706	150600	3845833850	4020	4015	4020	4010	3857
346	20230706	150500	3830355490	4015	4010	4015	4005	3215
347	20230706	150400	3817463645	4010	4010	4010	4005	2689
348	20230706	150300	3806681135	4010	4010	4010	4005	102
349	20230706	150200	3806272240	4010	4005	4010	4005	1381
350	20230706	150100	3800736125	4010	4005	4010	4005	1531
351	20230706	150000	3794602815	4010	4010	4015	4005	3145
352	20230706	145900	3781988960	4010	4015	4015	4010	860
353	20230706	145800	3778538690	4015	4015	4015	4015	0
354	20230706	145700	3778538690	4015	4020	4020	4015	4556
355	20230706	145600	3760229855	4020	4020	4020	4015	4728
356	20230706	145500	3741224520	4020	4020	4020	4020	1073
357	20230706	145400	3736911060	4020	4025	4025	4015	894
358	20230706	145300	3733317215	4020	4025	4025	4020	355
359	20230706	145200	3731889110	4020	4025	4025	4020	5202
360	20230706	145100	3710967285	4025	4010	4025	4010	2398
361	20230706	145000	3701329570	4010	4010	4015	4010	1449
362	20230706	144900	3695517915	4010	4005	4020	4005	5981
363	20230706	144800	3671502090	4010	4010	4010	4005	2756
364	20230706	144700	3660450805	4015	4015	4015	4015	5
365	20230706	144600	3660430730	4015	4015	4015	4015	101
366	20230706	144500	3660025215	4010	4015	4015	4010	1256
367	20230706	144400	3654984805	4015	4015	4015	4010	1754
368	20230706	144300	3647943515	4015	4010	4015	4010	761
369	20230706	144200	3644891405	4010	4015	4015	4010	206
370	20230706	144100	3644064465	4015	4020	4020	4010	654
371	20230706	144000	3641438445	4020	4015	4020	4010	1197
372	20230706	143900	3636631505	4015	4015	4015	4010	964
373	20230706	143800	3632761495	4015	4015	4015	4010	2311
374	20230706	143700	3623484885	4015	4015	4015	4015	3031
375	20230706	143600	3611315420	4010	4010	4015	4010	1239
376	20230706	143500	3606345530	4010	4010	4010	4010	946
377	20230706	143400	3602552070	4010	4010	4010	4010	3023
378	20230706	143300	3590429840	4015	4005	4015	4005	1749
379	20230706	143200	3583420710	4005	4005	4010	4000	1507
380	20230706	143100	3577383170	4010	4010	4010	4005	23
381	20230706	143000	3577290985	4010	4010	4010	4010	502
382	20230706	142900	3575277965	4010	4010	4010	4005	326
383	20230706	142800	3573970710	4005	4005	4005	4005	1045
384	20230706	142700	3569785485	4005	4010	4010	4005	135
385	20230706	142600	3569244660	4005	4005	4020	4005	842
386	20230706	142500	3565867255	4010	4010	4010	4010	789
387	20230706	142400	3562703365	4010	4010	4015	4010	110
388	20230706	142300	3562262255	4010	4010	4010	4005	913
389	20230706	142200	3558604625	4010	4010	4010	4010	760
390	20230706	142100	3555557025	4015	4020	4020	4015	1910
391	20230706	142000	3547888325	4015	4015	4015	4015	252
392	20230706	141900	3546876545	4020	4015	4020	4015	1832
393	20230706	141800	3539520865	4020	4020	4020	4015	1992
394	20230706	141700	3531513190	4020	4020	4020	4020	38
395	20230706	141600	3531360430	4020	4020	4020	4020	1643
396	20230706	141500	3524755570	4020	4015	4020	4015	542
397	20230706	141400	3522577940	4015	4020	4020	4015	123
398	20230706	141300	3522083940	4015	4020	4020	4015	1121
399	20230706	141200	3517579055	4020	4020	4025	4020	2798
400	20230706	141100	3506328370	4020	4020	4025	4020	1044
401	20230706	141000	3502131485	4020	4015	4020	4015	1543
402	20230706	140900	3495928835	4015	4015	4015	4015	2142
403	20230706	140800	3487328705	4015	4000	4015	4000	5823
404	20230706	140700	3463994500	4000	4000	4000	4000	380
405	20230706	140600	3462474500	3995	4000	4000	3995	3518
406	20230706	140500	3448402550	4000	4000	4000	4000	500
407	20230706	140400	3446402550	4005	4005	4005	4005	0
408	20230706	140300	3446402550	4005	4005	4005	4005	26
409	20230706	140200	3446298420	4005	4005	4005	4005	933
410	20230706	140100	3442561755	4005	4005	4005	4005	425
411	20230706	140000	3440859630	4005	4000	4005	4000	370
412	20230706	135900	3439378335	4000	4005	4005	4000	583
413	20230706	135800	3437045635	4005	4005	4005	4005	584
414	20230706	135700	3434706715	4005	4005	4005	4005	2084
415	20230706	135600	3426360295	4005	4010	4010	4005	1045
416	20230706	135500	3422169850	4010	4010	4010	4010	2169
417	20230706	135400	3413472160	4010	4005	4010	4005	1990
418	20230706	135300	3405495290	4005	4000	4005	4000	460
419	20230706	135200	3403653090	4005	4000	4010	4000	3063
420	20230706	135100	3391394520	4000	4005	4005	3995	2774
421	20230706	135000	3380298020	4005	3990	4005	3990	13183
422	20230706	134900	3327579285	3990	3980	3990	3980	2192
423	20230706	134800	3318836450	3980	3985	3985	3980	623
424	20230706	134700	3316354590	3985	3985	3985	3985	1738
425	20230706	134600	3309428660	3985	3985	3985	3980	546
426	20230706	134500	3307253400	3980	3980	3985	3980	84
427	20230706	134400	3306918920	3980	3975	3980	3975	645
428	20230706	134300	3304352410	3975	3965	3975	3965	1265
429	20230706	134200	3299327340	3965	3970	3970	3965	1361
430	20230706	134100	3293926825	3970	3970	3975	3965	2092
431	20230706	134000	3285621600	3970	3965	3970	3965	1519
432	20230706	133900	3279591195	3970	3970	3970	3970	221
433	20230706	133800	3278713825	3970	3970	3975	3970	3984
434	20230706	133700	3262888320	3970	3950	3970	3950	7104
435	20230706	133600	3234718640	3950	3955	3955	3950	155
436	20230706	133500	3234106365	3955	3955	3955	3950	1553
437	20230706	133400	3227967955	3955	3955	3955	3955	1024
438	20230706	133300	3223918035	3955	3955	3955	3955	1020
439	20230706	133200	3219883935	3960	3960	3960	3960	524
440	20230706	133100	3217808895	3960	3965	3965	3960	975
441	20230706	133000	3213947860	3970	3970	3970	3970	1
442	20230706	132900	3213943890	3960	3965	3970	3960	251
443	20230706	132800	3212948845	3965	3960	3965	3955	649
444	20230706	132700	3210377925	3960	3955	3965	3955	424
445	20230706	132600	3208698385	3955	3955	3955	3955	56
446	20230706	132500	3208476905	3960	3950	3960	3950	102
447	20230706	132400	3208073005	3950	3950	3950	3950	50
448	20230706	132300	3207875505	3950	3955	3970	3950	162
449	20230706	132200	3207235395	3970	3950	3970	3950	1585
450	20230706	132100	3200962915	3950	3945	3950	3945	1207
451	20230706	132000	3196195495	3940	3945	3945	3940	1184
452	20230706	131900	3191527150	3945	3945	3950	3945	593
453	20230706	131800	3189186265	3950	3950	3960	3945	10387
454	20230706	131700	3148163450	3950	3950	3950	3950	8844
455	20230706	131600	3113229650	3955	3955	3955	3955	1457
456	20230706	131500	3107467215	3955	3960	3960	3955	345
457	20230706	131400	3106102720	3955	3955	3955	3950	4988
458	20230706	131300	3086379335	3960	3965	3965	3960	3933
459	20230706	131200	3070797920	3970	3970	3970	3970	120
460	20230706	131100	3070321520	3970	3970	3970	3970	2799
461	20230706	131000	3059209490	3970	3970	3970	3970	2997
462	20230706	130900	3047311400	3970	3970	3970	3970	270
463	20230706	130800	3046239500	3970	3975	3975	3970	331
464	20230706	130700	3044923930	3975	3975	3975	3975	1212
465	20230706	130600	3040106230	3975	3975	3975	3975	325
466	20230706	130500	3038814355	3975	3975	3975	3975	1320
467	20230706	130400	3033567355	3975	3975	3975	3975	110
468	20230706	130300	3033130105	3975	3975	3980	3975	1311
469	20230706	130200	3027917830	3980	3975	3980	3975	808
470	20230706	130100	3024706025	3975	3975	3975	3970	295
471	20230706	130000	3023533405	3975	3970	3975	3970	18
472	20230706	125900	3023461895	3970	3970	3970	3970	520
473	20230706	125800	3021397495	3980	3970	3980	3970	2123
474	20230706	125700	3012968120	3970	3970	3970	3970	200
475	20230706	125600	3012174120	3970	3970	3975	3970	304
476	20230706	125500	3010966940	3965	3965	3965	3965	1
477	20230706	125400	3010962975	3970	3975	3975	3970	2384
478	20230706	125300	3001497105	3975	3975	3975	3975	83
479	20230706	125200	3001167180	3975	3980	3980	3975	2313
480	20230706	125100	2991972005	3980	3980	3980	3980	85
481	20230706	125000	2991633705	3980	3980	3980	3980	310
482	20230706	124900	2990399905	3975	3980	3980	3975	3551
483	20230706	124800	2976271980	3980	3975	3980	3975	792
484	20230706	124700	2973121840	3970	3970	3975	3970	2202
485	20230706	124600	2964376195	3970	3950	3970	3950	2265
486	20230706	124500	2955409985	3950	3955	3955	3945	13818
487	20230706	124400	2900815775	3960	3960	3960	3960	541
488	20230706	124300	2898673415	3960	3960	3965	3960	1719
489	20230706	124200	2891863665	3960	3960	3960	3960	1021
490	20230706	124100	2887820505	3965	3965	3965	3965	620
491	20230706	124000	2885362205	3960	3960	3960	3960	501
492	20230706	123900	2883378245	3960	3960	3960	3955	1270
493	20230706	123800	2878350395	3955	3960	3965	3955	1685
494	20230706	123700	2871680540	3960	3960	3965	3960	1283
495	20230706	123600	2866599710	3960	3975	3975	3960	14663
496	20230706	123500	2808476040	3975	3975	3975	3975	2696
497	20230706	123400	2797759440	3980	3980	3980	3980	548
498	20230706	123300	2795578400	3980	3985	3985	3980	622
499	20230706	123200	2793102105	3985	3985	3995	3985	116
500	20230706	123100	2792639835	3990	3995	3995	3990	184
501	20230706	123000	2791905645	3990	3990	3990	3990	251
502	20230706	122900	2790904155	3980	3980	3980	3980	2809
503	20230706	122800	2779724335	3980	3980	3980	3980	2
504	20230706	122700	2779716375	3980	3980	3980	3980	14
505	20230706	122600	2779660655	3980	3980	3980	3980	315
506	20230706	122500	2778406955	3980	3975	3980	3970	686
507	20230706	122400	2775678750	3975	3975	3975	3975	335
508	20230706	122300	2774347125	3975	3985	3985	3975	494
509	20230706	122200	2772381560	3980	3985	3985	3980	487
510	20230706	122100	2770441300	3980	3990	3990	3980	855
511	20230706	122000	2767037275	3980	3980	3980	3975	6741
512	20230706	121900	2740238845	3980	3985	3985	3980	1163
513	20230706	121800	2735609835	3985	3990	3990	3985	1569
514	20230706	121700	2729357355	3990	3990	3990	3990	1162
515	20230706	121600	2724720975	3990	3990	3990	3990	302
516	20230706	121500	2723515995	3990	3995	3995	3990	265
517	20230706	121400	2722458295	3990	3990	3990	3990	480
518	20230706	121300	2720543095	3990	4005	4005	3990	1066
519	20230706	121200	2716281990	4000	4005	4005	4000	11
520	20230706	121100	2716237985	4005	3990	4005	3990	1513
521	20230706	121000	2710182160	3985	3980	3995	3980	1233
522	20230706	120900	2705269170	3985	3985	3985	3985	80
523	20230706	120800	2704950370	3980	3980	3980	3980	68
524	20230706	120700	2704679730	3980	3980	3980	3980	611
525	20230706	120600	2702247950	3980	3975	3980	3970	814
526	20230706	120500	2699011805	3975	3980	3980	3970	4722
527	20230706	120400	2680252495	3975	3985	3985	3975	5566
528	20230706	120300	2658110380	3985	3985	3985	3985	311
529	20230706	120200	2656871045	3990	3985	3990	3985	27
530	20230706	120100	2656763320	3990	3980	3990	3980	1878
531	20230706	120000	2649285870	3975	3980	3980	3975	4040
532	20230706	115900	2633210970	3985	3990	3990	3985	4407
533	20230706	115800	2615643045	3995	3995	3995	3990	3420
534	20230706	115700	2601984250	3995	4005	4005	3995	12541
535	20230706	115600	2551807460	4005	4005	4005	4005	364
536	20230706	115500	2550349640	4010	4005	4010	4005	180
537	20230706	115400	2549627845	4010	4010	4010	4010	38
538	20230706	115300	2549475465	4010	4010	4010	4010	1383
539	20230706	115200	2543929635	4005	4005	4005	4005	1
540	20230706	115100	2543925630	4010	4010	4010	4010	0
541	20230706	115000	2543925630	4010	4005	4010	4005	802
542	20230706	114900	2540713560	4005	4005	4005	4005	1152
543	20230706	114800	2536099800	4005	4005	4005	4005	1929
544	20230706	114700	2528374155	4005	4005	4005	4005	300
545	20230706	114600	2527172655	4005	4005	4005	4005	162
546	20230706	114500	2526523845	4005	4005	4005	4005	745
547	20230706	114400	2523540120	4010	4010	4010	4005	131
548	20230706	114300	2523014940	4010	4010	4010	4010	330
549	20230706	114200	2521691640	4010	4010	4010	4010	185
550	20230706	114100	2520949790	4010	4005	4010	4005	893
551	20230706	114000	2517372815	4010	4010	4010	4010	8
552	20230706	113900	2517340735	4010	4010	4010	4010	352
553	20230706	113800	2515929215	4005	4005	4010	4005	468
554	20230706	113700	2514054870	4005	4010	4010	4005	2634
555	20230706	113600	2503495030	4010	4010	4010	4010	797
556	20230706	113500	2500299060	4010	4010	4010	4010	303
557	20230706	113400	2499084030	4015	4015	4015	4015	1
558	20230706	113300	2499080015	4010	4015	4015	4010	1027
559	20230706	113200	2494961720	4015	4015	4015	4015	1
560	20230706	113100	2494957705	4010	4010	4015	4010	275
561	20230706	113000	2493854950	4010	4015	4015	4010	485
562	20230706	112900	2491910075	4015	4010	4015	4010	1803
563	20230706	112800	2484680035	4010	4005	4010	4005	1442
564	20230706	112700	2478904365	4005	4010	4010	4005	895
565	20230706	112600	2475319850	4005	4010	4010	4005	1334
566	20230706	112500	2469976525	4005	4010	4010	4005	572
567	20230706	112400	2467685660	4010	4005	4010	4000	6809
568	20230706	112300	2440417825	4005	4010	4010	4005	1337
569	20230706	112200	2435061850	4010	4010	4010	4005	2810
570	20230706	112100	2423807780	4015	4010	4015	4010	27
571	20230706	112000	2423699500	4010	4010	4010	4010	500
572	20230706	111900	2421694500	4010	4015	4015	4010	1659
573	20230706	111800	2415040870	4015	4015	4015	4015	2880
574	20230706	111700	2403477670	4015	4015	4015	4015	11
575	20230706	111600	2403433505	4010	4010	4010	4005	4073
576	20230706	111500	2387108265	4010	4015	4015	4010	527
577	20230706	111400	2384994735	4010	4010	4015	4010	285
578	20230706	111300	2383851880	4010	4005	4015	4005	1024
579	20230706	111200	2379750540	4005	4015	4015	4005	3840
580	20230706	111100	2364351610	4015	4020	4020	4015	3421
581	20230706	111000	2350611605	4015	4015	4015	4015	10
582	20230706	110900	2350571455	4020	4020	4020	4020	517
583	20230706	110800	2348493115	4020	4020	4020	4020	920
584	20230706	110700	2344794715	4015	4025	4025	4015	390
585	20230706	110600	2343228765	4010	4020	4020	4010	6081
586	20230706	110500	2318834365	4025	4020	4025	4020	5628
587	20230706	110400	2296184205	4020	4010	4020	4010	1141
588	20230706	110300	2291604760	4010	4010	4015	4010	2231
589	20230706	110200	2282658125	4010	4025	4025	4010	6615
590	20230706	110100	2256091940	4020	4035	4035	4020	879
591	20230706	110000	2252557610	4025	4030	4030	4025	4908
592	20230706	105900	2232795750	4030	4035	4035	4030	1242
593	20230706	105800	2227789940	4035	4030	4035	4025	1943
594	20230706	105700	2219959035	4035	4035	4035	4025	4327
595	20230706	105600	2202520960	4035	4035	4040	4035	1755
596	20230706	105500	2195435810	4040	4050	4050	4035	3273
597	20230706	105400	2182214340	4050	4055	4055	4045	4520
598	20230706	105300	2163900715	4060	4060	4065	4060	5931
599	20230706	105200	2139810855	4060	4065	4065	4060	6856
600	20230706	105100	2111971140	4065	4060	4065	4055	7734
601	20230706	105000	2080568445	4060	4060	4060	4055	1558
602	20230706	104900	2074246360	4055	4055	4060	4050	3421
603	20230706	104800	2060374540	4050	4055	4055	4050	5193
604	20230706	104700	2039318500	4055	4055	4055	4050	5459
605	20230706	104600	2017198970	4050	4045	4050	4045	3680
606	20230706	104500	2002295630	4045	4045	4045	4045	2581
607	20230706	104400	1991855485	4045	4045	4045	4040	4277
608	20230706	104300	1974555835	4045	4045	4045	4040	656
609	20230706	104200	1971902935	4040	4035	4040	4035	2978
610	20230706	104100	1959874020	4035	4035	4035	4035	112
611	20230706	104000	1959422100	4035	4025	4035	4020	2244
612	20230706	103900	1950383525	4030	4015	4030	4015	1367
613	20230706	103800	1944890905	4015	4015	4015	4015	1648
614	20230706	103700	1938274185	4015	4020	4020	4015	3057
615	20230706	103600	1925985170	4020	4025	4030	4020	3757
616	20230706	103500	1910866000	4030	4030	4030	4025	369
617	20230706	103400	1909380430	4030	4030	4035	4025	5404
618	20230706	103300	1887605160	4030	4035	4035	4030	4700
619	20230706	103200	1868650235	4035	4035	4045	4035	616
620	20230706	103100	1866164655	4045	4040	4045	4035	3115
621	20230706	103000	1853595000	4040	4035	4040	4035	2089
622	20230706	102900	1845159500	4035	4030	4040	4030	1190
623	20230706	102800	1840358000	4030	4040	4040	4030	4043
624	20230706	102700	1824041780	4040	4045	4045	4040	1457
625	20230706	102600	1818152995	4040	4030	4045	4030	1385
626	20230706	102500	1812555455	4030	4030	4030	4025	2358
627	20230706	102400	1803056210	4030	4035	4035	4030	4149
628	20230706	102300	1786323500	4035	4040	4040	4035	2065
629	20230706	102200	1777986690	4040	4045	4045	4040	3332
630	20230706	102100	1764520320	4050	4045	4050	4045	1916
631	20230706	102000	1756764620	4045	4045	4045	4040	7023
632	20230706	101900	1728375070	4050	4050	4050	4045	5192
633	20230706	101800	1707359420	4045	4045	4055	4045	11689
634	20230706	101700	1660039790	4045	4030	4055	4030	4352
635	20230706	101600	1642421150	4035	4030	4035	4030	1916
636	20230706	101500	1634696120	4030	4030	4030	4025	4821
637	20230706	101400	1615272240	4030	4035	4035	4030	3700
638	20230706	101300	1600354150	4040	4040	4055	4025	5932
639	20230706	101200	1576396790	4040	4060	4060	4035	6067
640	20230706	101100	1551834030	4060	4030	4065	4025	33972
641	20230706	101000	1414285265	4025	4020	4030	4020	5032
642	20230706	100900	1394036115	4020	4025	4025	4020	7228
643	20230706	100800	1364943530	4025	4020	4025	4020	2149
644	20230706	100700	1356300945	4020	4005	4020	4000	1645
645	20230706	100600	1349705810	4005	4025	4030	4005	15330
646	20230706	100500	1288112465	4035	4030	4035	4025	5805
647	20230706	100400	1264706575	4035	4030	4035	4025	6519
648	20230706	100300	1238434790	4025	4010	4030	4010	2357
649	20230706	100200	1228954000	4010	4015	4015	4010	842
650	20230706	100100	1225573600	4015	4025	4030	4015	16015
651	20230706	100000	1161134225	4020	4035	4035	4020	12433
652	20230706	095900	1111069915	4035	4010	4045	4010	18537
653	20230706	095800	1036433005	4010	3995	4010	3995	19554
654	20230706	095700	958237395	3990	3990	3995	3985	6354
655	20230706	095600	932886425	3985	3980	3990	3980	4744
656	20230706	095500	913978595	3980	3985	3990	3980	5891
657	20230706	095400	890507285	3980	3980	3985	3980	1131
658	20230706	095300	886004155	3985	3990	3990	3985	3604
659	20230706	095200	871641550	3985	3985	3990	3980	6267
660	20230706	095100	846696720	3980	3980	3985	3980	4836
661	20230706	095000	827449435	3980	3980	3990	3980	7284
662	20230706	094900	798446785	3980	3980	3985	3980	2574
663	20230706	094800	788199765	3985	3980	3985	3980	997
664	20230706	094700	784231310	3985	3985	3985	3980	940
665	20230706	094600	780488850	3985	3985	3985	3980	1609
666	20230706	094500	774082190	3985	3985	3985	3985	1740
667	20230706	094400	767148290	3985	3980	3985	3980	3919
668	20230706	094300	751541075	3985	3990	3990	3980	3771
669	20230706	094200	736511245	3990	3980	3990	3980	2931
670	20230706	094100	724831655	3980	3985	3985	3980	1538
671	20230706	094000	718708380	3980	3975	3980	3975	2329
672	20230706	093900	709441570	3975	3975	3980	3975	2197
673	20230706	093800	700702310	3980	3975	3985	3975	2227
674	20230706	093700	691842750	3975	3990	3990	3975	2050
675	20230706	093600	683678080	3990	3975	3990	3975	10240
676	20230706	093500	642906480	3970	3975	3975	3965	2641
677	20230706	093400	632422775	3975	3975	3975	3970	2050
678	20230706	093300	624280100	3975	3960	3975	3940	7440
679	20230706	093200	594836295	3960	3955	3960	3940	5972
680	20230706	093100	571246150	3965	3975	3975	3950	15740
681	20230706	093000	508855400	3975	3975	3975	3970	4391
682	20230706	092900	491418995	3975	3975	3980	3970	2128
683	20230706	092800	482960040	3975	3975	3980	3970	8505
684	20230706	092700	449152725	3975	3980	3980	3970	1496
685	20230706	092600	443204705	3980	3960	3980	3955	2368
686	20230706	092500	433797825	3955	3960	3960	3955	2548
687	20230706	092400	423716895	3960	3965	3965	3960	1981
688	20230706	092300	415866110	3970	3970	3970	3965	2135
689	20230706	092200	407398260	3970	3975	3975	3970	2704
690	20230706	092100	396663375	3970	3975	3980	3970	617
691	20230706	092000	394210915	3965	3965	3980	3965	9499
692	20230706	091900	356496910	3965	3955	3965	3955	1414
693	20230706	091800	350896445	3955	3935	3955	3935	4362
694	20230706	091700	333697765	3935	3935	3935	3930	3686
695	20230706	091600	319199900	3940	3940	3940	3935	2043
696	20230706	091500	311158710	3940	3940	3940	3935	995
697	20230706	091400	307239715	3940	3940	3955	3935	1990
698	20230706	091300	299399305	3940	3930	3940	3925	2238
699	20230706	091200	290598845	3930	3920	3940	3920	5695
700	20230706	091100	268269165	3935	3955	3960	3920	3268
701	20230706	091000	255391505	3960	3925	3960	3920	4243
702	20230706	090900	238678350	3925	3910	3925	3910	1506
703	20230706	090800	232779005	3920	3940	3940	3910	15296
704	20230706	090700	172793220	3945	3950	3955	3945	4142
705	20230706	090600	156440950	3950	3960	3960	3950	6744
706	20230706	090500	129780345	3960	3965	3965	3960	6354
707	20230706	090400	104594725	3965	3980	3980	3965	858
708	20230706	090300	101190830	3980	3955	3980	3955	6689
709	20230706	090200	74606780	3955	3945	3960	3945	469
710	20230706	090100	72753700	3945	3965	3965	3945	3546
711	20230706	090000	58737430	4000	3975	4000	3970	14434