KissMeData/378850/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205800	6664570065	4985	4985	4985	4985	26051
3	20230706	205700	6664570065	4985	4985	4985	4985	0
4	20230706	205600	6664570065	4985	4985	4985	4985	0
5	20230706	205500	6664570065	4985	4985	4985	4985	0
6	20230706	205400	6664570065	4985	4985	4985	4985	0
7	20230706	205300	6664570065	4985	4985	4985	4985	0
8	20230706	205200	6664570065	4985	4985	4985	4985	0
9	20230706	205100	6664570065	4985	4985	4985	4985	0
10	20230706	205000	6664570065	4985	4985	4985	4985	0
11	20230706	204900	6664570065	4985	4985	4985	4985	0
12	20230706	204800	6664570065	4985	4985	4985	4985	0
13	20230706	204700	6664570065	4985	4985	4985	4985	0
14	20230706	204600	6664570065	4985	4985	4985	4985	0
15	20230706	204500	6664570065	4985	4985	4985	4985	0
16	20230706	204400	6664570065	4985	4985	4985	4985	0
17	20230706	204300	6664570065	4985	4985	4985	4985	0
18	20230706	204200	6664570065	4985	4985	4985	4985	0
19	20230706	204100	6664570065	4985	4985	4985	4985	0
20	20230706	204000	6664570065	4985	4985	4985	4985	0
21	20230706	203900	6664570065	4985	4985	4985	4985	0
22	20230706	203800	6664570065	4985	4985	4985	4985	0
23	20230706	203700	6664570065	4985	4985	4985	4985	0
24	20230706	203600	6664570065	4985	4985	4985	4985	0
25	20230706	203500	6664570065	4985	4985	4985	4985	0
26	20230706	203400	6664570065	4985	4985	4985	4985	0
27	20230706	203300	6664570065	4985	4985	4985	4985	0
28	20230706	203200	6664570065	4985	4985	4985	4985	0
29	20230706	203100	6664570065	4985	4985	4985	4985	0
30	20230706	203000	6664570065	4985	4985	4985	4985	0
31	20230706	202900	6664570065	4985	4985	4985	4985	0
32	20230706	202800	6664570065	4985	4985	4985	4985	26051
33	20230706	202700	6664570065	4985	4985	4985	4985	0
34	20230706	202600	6664570065	4985	4985	4985	4985	0
35	20230706	202500	6664570065	4985	4985	4985	4985	0
36	20230706	202400	6664570065	4985	4985	4985	4985	0
37	20230706	202300	6664570065	4985	4985	4985	4985	0
38	20230706	202200	6664570065	4985	4985	4985	4985	0
39	20230706	202100	6664570065	4985	4985	4985	4985	0
40	20230706	202000	6664570065	4985	4985	4985	4985	0
41	20230706	201900	6664570065	4985	4985	4985	4985	0
42	20230706	201800	6664570065	4985	4985	4985	4985	0
43	20230706	201700	6664570065	4985	4985	4985	4985	0
44	20230706	201600	6664570065	4985	4985	4985	4985	0
45	20230706	201500	6664570065	4985	4985	4985	4985	0
46	20230706	201400	6664570065	4985	4985	4985	4985	0
47	20230706	201300	6664570065	4985	4985	4985	4985	0
48	20230706	201200	6664570065	4985	4985	4985	4985	0
49	20230706	201100	6664570065	4985	4985	4985	4985	0
50	20230706	201000	6664570065	4985	4985	4985	4985	0
51	20230706	200900	6664570065	4985	4985	4985	4985	0
52	20230706	200800	6664570065	4985	4985	4985	4985	0
53	20230706	200700	6664570065	4985	4985	4985	4985	0
54	20230706	200600	6664570065	4985	4985	4985	4985	0
55	20230706	200500	6664570065	4985	4985	4985	4985	0
56	20230706	200400	6664570065	4985	4985	4985	4985	0
57	20230706	200300	6664570065	4985	4985	4985	4985	0
58	20230706	200200	6664570065	4985	4985	4985	4985	0
59	20230706	200100	6664570065	4985	4985	4985	4985	0
60	20230706	200000	6664570065	4985	4985	4985	4985	0
61	20230706	195900	6664570065	4985	4985	4985	4985	0
62	20230706	195800	6664570065	4985	4985	4985	4985	26051
63	20230706	195700	6664570065	4985	4985	4985	4985	0
64	20230706	195600	6664570065	4985	4985	4985	4985	0
65	20230706	195500	6664570065	4985	4985	4985	4985	0
66	20230706	195400	6664570065	4985	4985	4985	4985	0
67	20230706	195300	6664570065	4985	4985	4985	4985	0
68	20230706	195200	6664570065	4985	4985	4985	4985	0
69	20230706	195100	6664570065	4985	4985	4985	4985	0
70	20230706	195000	6664570065	4985	4985	4985	4985	0
71	20230706	194900	6664570065	4985	4985	4985	4985	0
72	20230706	194800	6664570065	4985	4985	4985	4985	0
73	20230706	194700	6664570065	4985	4985	4985	4985	0
74	20230706	194600	6664570065	4985	4985	4985	4985	0
75	20230706	194500	6664570065	4985	4985	4985	4985	0
76	20230706	194400	6664570065	4985	4985	4985	4985	0
77	20230706	194300	6664570065	4985	4985	4985	4985	0
78	20230706	194200	6664570065	4985	4985	4985	4985	0
79	20230706	194100	6664570065	4985	4985	4985	4985	0
80	20230706	194000	6664570065	4985	4985	4985	4985	0
81	20230706	193900	6664570065	4985	4985	4985	4985	0
82	20230706	193800	6664570065	4985	4985	4985	4985	0
83	20230706	193700	6664570065	4985	4985	4985	4985	0
84	20230706	193600	6664570065	4985	4985	4985	4985	0
85	20230706	193500	6664570065	4985	4985	4985	4985	0
86	20230706	193400	6664570065	4985	4985	4985	4985	0
87	20230706	193300	6664570065	4985	4985	4985	4985	0
88	20230706	193200	6664570065	4985	4985	4985	4985	0
89	20230706	193100	6664570065	4985	4985	4985	4985	0
90	20230706	193000	6664570065	4985	4985	4985	4985	0
91	20230706	192900	6664570065	4985	4985	4985	4985	0
92	20230706	192800	6664570065	4985	4985	4985	4985	26051
93	20230706	192700	6664570065	4985	4985	4985	4985	0
94	20230706	192600	6664570065	4985	4985	4985	4985	0
95	20230706	192500	6664570065	4985	4985	4985	4985	0
96	20230706	192400	6664570065	4985	4985	4985	4985	0
97	20230706	192300	6664570065	4985	4985	4985	4985	0
98	20230706	192200	6664570065	4985	4985	4985	4985	0
99	20230706	192100	6664570065	4985	4985	4985	4985	0
100	20230706	192000	6664570065	4985	4985	4985	4985	0
101	20230706	191900	6664570065	4985	4985	4985	4985	0
102	20230706	191800	6664570065	4985	4985	4985	4985	0
103	20230706	191700	6664570065	4985	4985	4985	4985	0
104	20230706	191600	6664570065	4985	4985	4985	4985	0
105	20230706	191500	6664570065	4985	4985	4985	4985	0
106	20230706	191400	6664570065	4985	4985	4985	4985	0
107	20230706	191300	6664570065	4985	4985	4985	4985	0
108	20230706	191200	6664570065	4985	4985	4985	4985	0
109	20230706	191100	6664570065	4985	4985	4985	4985	0
110	20230706	191000	6664570065	4985	4985	4985	4985	0
111	20230706	190900	6664570065	4985	4985	4985	4985	0
112	20230706	190800	6664570065	4985	4985	4985	4985	0
113	20230706	190700	6664570065	4985	4985	4985	4985	0
114	20230706	190600	6664570065	4985	4985	4985	4985	0
115	20230706	190500	6664570065	4985	4985	4985	4985	0
116	20230706	190400	6664570065	4985	4985	4985	4985	0
117	20230706	190300	6664570065	4985	4985	4985	4985	0
118	20230706	190200	6664570065	4985	4985	4985	4985	0
119	20230706	190100	6664570065	4985	4985	4985	4985	0
120	20230706	190000	6664570065	4985	4985	4985	4985	0
121	20230706	185900	6664570065	4985	4985	4985	4985	0
122	20230706	185800	6664570065	4985	4985	4985	4985	26051
123	20230706	185700	6664570065	4985	4985	4985	4985	0
124	20230706	185600	6664570065	4985	4985	4985	4985	0
125	20230706	185500	6664570065	4985	4985	4985	4985	0
126	20230706	185400	6664570065	4985	4985	4985	4985	0
127	20230706	185300	6664570065	4985	4985	4985	4985	0
128	20230706	185200	6664570065	4985	4985	4985	4985	0
129	20230706	185100	6664570065	4985	4985	4985	4985	0
130	20230706	185000	6664570065	4985	4985	4985	4985	0
131	20230706	184900	6664570065	4985	4985	4985	4985	0
132	20230706	184800	6664570065	4985	4985	4985	4985	0
133	20230706	184700	6664570065	4985	4985	4985	4985	0
134	20230706	184600	6664570065	4985	4985	4985	4985	0
135	20230706	184500	6664570065	4985	4985	4985	4985	0
136	20230706	184400	6664570065	4985	4985	4985	4985	0
137	20230706	184300	6664570065	4985	4985	4985	4985	0
138	20230706	184200	6664570065	4985	4985	4985	4985	0
139	20230706	184100	6664570065	4985	4985	4985	4985	0
140	20230706	184000	6664570065	4985	4985	4985	4985	0
141	20230706	183900	6664570065	4985	4985	4985	4985	0
142	20230706	183800	6664570065	4985	4985	4985	4985	0
143	20230706	183700	6664570065	4985	4985	4985	4985	0
144	20230706	183600	6664570065	4985	4985	4985	4985	0
145	20230706	183500	6664570065	4985	4985	4985	4985	0
146	20230706	183400	6664570065	4985	4985	4985	4985	0
147	20230706	183300	6664570065	4985	4985	4985	4985	0
148	20230706	183200	6664570065	4985	4985	4985	4985	0
149	20230706	183100	6664570065	4985	4985	4985	4985	0
150	20230706	183000	6664570065	4985	4985	4985	4985	0
151	20230706	182900	6664570065	4985	4985	4985	4985	0
152	20230706	182800	6664570065	4985	4985	4985	4985	26051
153	20230706	182700	6664570065	4985	4985	4985	4985	0
154	20230706	182600	6664570065	4985	4985	4985	4985	0
155	20230706	182500	6664570065	4985	4985	4985	4985	0
156	20230706	182400	6664570065	4985	4985	4985	4985	0
157	20230706	182300	6664570065	4985	4985	4985	4985	0
158	20230706	182200	6664570065	4985	4985	4985	4985	0
159	20230706	182100	6664570065	4985	4985	4985	4985	0
160	20230706	182000	6664570065	4985	4985	4985	4985	0
161	20230706	181900	6664570065	4985	4985	4985	4985	0
162	20230706	181800	6664570065	4985	4985	4985	4985	0
163	20230706	181700	6664570065	4985	4985	4985	4985	0
164	20230706	181600	6664570065	4985	4985	4985	4985	0
165	20230706	181500	6664570065	4985	4985	4985	4985	0
166	20230706	181400	6664570065	4985	4985	4985	4985	0
167	20230706	181300	6664570065	4985	4985	4985	4985	0
168	20230706	181200	6664570065	4985	4985	4985	4985	0
169	20230706	181100	6664570065	4985	4985	4985	4985	0
170	20230706	181000	6664570065	4985	4985	4985	4985	0
171	20230706	180900	6664570065	4985	4985	4985	4985	0
172	20230706	180800	6664570065	4985	4985	4985	4985	0
173	20230706	180700	6664570065	4985	4985	4985	4985	0
174	20230706	180600	6664570065	4985	4985	4985	4985	0
175	20230706	180500	6664570065	4985	4985	4985	4985	0
176	20230706	180400	6664570065	4985	4985	4985	4985	0
177	20230706	180300	6664570065	4985	4985	4985	4985	0
178	20230706	180200	6664570065	4985	4985	4985	4985	0
179	20230706	180100	6664570065	4985	4985	4985	4985	0
180	20230706	180000	6664570065	4985	4985	4985	4985	0
181	20230706	175900	6664570065	4985	4985	4985	4985	0
182	20230706	175800	6664570065	4985	4985	4985	4985	26051
183	20230706	175700	6664570065	4985	4985	4985	4985	0
184	20230706	175600	6664570065	4985	4985	4985	4985	0
185	20230706	175500	6664570065	4985	4985	4985	4985	0
186	20230706	175400	6664570065	4985	4985	4985	4985	0
187	20230706	175300	6664570065	4985	4985	4985	4985	0
188	20230706	175200	6664570065	4985	4985	4985	4985	0
189	20230706	175100	6664570065	4985	4985	4985	4985	0
190	20230706	175000	6664570065	4985	4985	4985	4985	0
191	20230706	174900	6664570065	4985	4985	4985	4985	0
192	20230706	174800	6664570065	4985	4985	4985	4985	0
193	20230706	174700	6664570065	4985	4985	4985	4985	0
194	20230706	174600	6664570065	4985	4985	4985	4985	0
195	20230706	174500	6664570065	4985	4985	4985	4985	0
196	20230706	174400	6664570065	4985	4985	4985	4985	0
197	20230706	174300	6664570065	4985	4985	4985	4985	0
198	20230706	174200	6664570065	4985	4985	4985	4985	0
199	20230706	174100	6664570065	4985	4985	4985	4985	0
200	20230706	174000	6664570065	4985	4985	4985	4985	0
201	20230706	173900	6664570065	4985	4985	4985	4985	0
202	20230706	173800	6664570065	4985	4985	4985	4985	0
203	20230706	173700	6664570065	4985	4985	4985	4985	0
204	20230706	173600	6664570065	4985	4985	4985	4985	0
205	20230706	173500	6664570065	4985	4985	4985	4985	0
206	20230706	173400	6664570065	4985	4985	4985	4985	0
207	20230706	173300	6664570065	4985	4985	4985	4985	0
208	20230706	173200	6664570065	4985	4985	4985	4985	0
209	20230706	173100	6664570065	4985	4985	4985	4985	0
210	20230706	173000	6664570065	4985	4985	4985	4985	0
211	20230706	172900	6664570065	4985	4985	4985	4985	0
212	20230706	172800	6664570065	4985	4985	4985	4985	26051
213	20230706	172700	6664570065	4985	4985	4985	4985	0
214	20230706	172600	6664570065	4985	4985	4985	4985	0
215	20230706	172500	6664570065	4985	4985	4985	4985	0
216	20230706	172400	6664570065	4985	4985	4985	4985	0
217	20230706	172300	6664570065	4985	4985	4985	4985	0
218	20230706	172200	6664570065	4985	4985	4985	4985	0
219	20230706	172100	6664570065	4985	4985	4985	4985	0
220	20230706	172000	6664570065	4985	4985	4985	4985	0
221	20230706	171900	6664570065	4985	4985	4985	4985	0
222	20230706	171800	6664570065	4985	4985	4985	4985	0
223	20230706	171700	6664570065	4985	4985	4985	4985	0
224	20230706	171600	6664570065	4985	4985	4985	4985	0
225	20230706	171500	6664570065	4985	4985	4985	4985	0
226	20230706	171400	6664570065	4985	4985	4985	4985	0
227	20230706	171300	6664570065	4985	4985	4985	4985	0
228	20230706	171200	6664570065	4985	4985	4985	4985	0
229	20230706	171100	6664570065	4985	4985	4985	4985	0
230	20230706	171000	6664570065	4985	4985	4985	4985	0
231	20230706	170900	6664570065	4985	4985	4985	4985	0
232	20230706	170800	6664570065	4985	4985	4985	4985	0
233	20230706	170700	6664570065	4985	4985	4985	4985	0
234	20230706	170600	6664570065	4985	4985	4985	4985	0
235	20230706	170500	6664570065	4985	4985	4985	4985	0
236	20230706	170400	6664570065	4985	4985	4985	4985	0
237	20230706	170300	6664570065	4985	4985	4985	4985	0
238	20230706	170200	6664570065	4985	4985	4985	4985	0
239	20230706	170100	6664570065	4985	4985	4985	4985	0
240	20230706	170000	6664570065	4985	4985	4985	4985	0
241	20230706	165900	6664570065	4985	4985	4985	4985	0
242	20230706	165800	6664570065	4985	4985	4985	4985	26051
243	20230706	165700	6664570065	4985	4985	4985	4985	0
244	20230706	165600	6664570065	4985	4985	4985	4985	0
245	20230706	165500	6664570065	4985	4985	4985	4985	0
246	20230706	165400	6664570065	4985	4985	4985	4985	0
247	20230706	165300	6664570065	4985	4985	4985	4985	0
248	20230706	165200	6664570065	4985	4985	4985	4985	0
249	20230706	165100	6664570065	4985	4985	4985	4985	0
250	20230706	165000	6664570065	4985	4985	4985	4985	0
251	20230706	164900	6664570065	4985	4985	4985	4985	0
252	20230706	164800	6664570065	4985	4985	4985	4985	0
253	20230706	164700	6664570065	4985	4985	4985	4985	0
254	20230706	164600	6664570065	4985	4985	4985	4985	0
255	20230706	164500	6664570065	4985	4985	4985	4985	0
256	20230706	164400	6664570065	4985	4985	4985	4985	0
257	20230706	164300	6664570065	4985	4985	4985	4985	0
258	20230706	164200	6664570065	4985	4985	4985	4985	0
259	20230706	164100	6664570065	4985	4985	4985	4985	0
260	20230706	164000	6664570065	4985	4985	4985	4985	0
261	20230706	163900	6664570065	4985	4985	4985	4985	0
262	20230706	163800	6664570065	4985	4985	4985	4985	0
263	20230706	163700	6664570065	4985	4985	4985	4985	0
264	20230706	163600	6664570065	4985	4985	4985	4985	0
265	20230706	163500	6664570065	4985	4985	4985	4985	0
266	20230706	163400	6664570065	4985	4985	4985	4985	0
267	20230706	163300	6664570065	4985	4985	4985	4985	0
268	20230706	163200	6664570065	4985	4985	4985	4985	0
269	20230706	163100	6664570065	4985	4985	4985	4985	0
270	20230706	163000	6664570065	4985	4985	4985	4985	0
271	20230706	162900	6664570065	4985	4985	4985	4985	0
272	20230706	162800	6664570065	4985	4985	4985	4985	26051
273	20230706	162700	6664570065	4985	4985	4985	4985	0
274	20230706	162600	6664570065	4985	4985	4985	4985	0
275	20230706	162500	6664570065	4985	4985	4985	4985	0
276	20230706	162400	6664570065	4985	4985	4985	4985	0
277	20230706	162300	6664570065	4985	4985	4985	4985	0
278	20230706	162200	6664570065	4985	4985	4985	4985	0
279	20230706	162100	6664570065	4985	4985	4985	4985	0
280	20230706	162000	6664570065	4985	4985	4985	4985	0
281	20230706	161900	6664570065	4985	4985	4985	4985	0
282	20230706	161800	6664570065	4985	4985	4985	4985	0
283	20230706	161700	6664570065	4985	4985	4985	4985	0
284	20230706	161600	6664570065	4985	4985	4985	4985	0
285	20230706	161500	6664570065	4985	4985	4985	4985	0
286	20230706	161400	6664570065	4985	4985	4985	4985	0
287	20230706	161300	6664570065	4985	4985	4985	4985	0
288	20230706	161200	6664570065	4985	4985	4985	4985	0
289	20230706	161100	6664570065	4985	4985	4985	4985	0
290	20230706	161000	6664570065	4985	4985	4985	4985	0
291	20230706	160900	6664570065	4985	4985	4985	4985	0
292	20230706	160800	6664570065	4985	4985	4985	4985	0
293	20230706	160700	6664570065	4985	4985	4985	4985	0
294	20230706	160600	6664570065	4985	4985	4985	4985	0
295	20230706	160500	6664570065	4985	4985	4985	4985	0
296	20230706	160400	6664570065	4985	4985	4985	4985	0
297	20230706	160300	6664570065	4985	4985	4985	4985	0
298	20230706	160200	6664570065	4985	4985	4985	4985	0
299	20230706	160100	6664570065	4985	4985	4985	4985	0
300	20230706	160000	6664570065	4985	4985	4985	4985	0
301	20230706	155900	6664570065	4985	4985	4985	4985	0
302	20230706	155800	6664570065	4985	4985	4985	4985	26051
303	20230706	155700	6664570065	4985	4985	4985	4985	0
304	20230706	155600	6664570065	4985	4985	4985	4985	0
305	20230706	155500	6664570065	4985	4985	4985	4985	0
306	20230706	155400	6664570065	4985	4985	4985	4985	0
307	20230706	155300	6664570065	4985	4985	4985	4985	0
308	20230706	155200	6664570065	4985	4985	4985	4985	0
309	20230706	155100	6664570065	4985	4985	4985	4985	0
310	20230706	155000	6664570065	4985	4985	4985	4985	0
311	20230706	154900	6664570065	4985	4985	4985	4985	0
312	20230706	154800	6664570065	4985	4985	4985	4985	0
313	20230706	154700	6664570065	4985	4985	4985	4985	0
314	20230706	154600	6664570065	4985	4985	4985	4985	0
315	20230706	154500	6664570065	4985	4985	4985	4985	0
316	20230706	154400	6664570065	4985	4985	4985	4985	0
317	20230706	154300	6664570065	4985	4985	4985	4985	0
318	20230706	154200	6664570065	4985	4985	4985	4985	0
319	20230706	154100	6664570065	4985	4985	4985	4985	0
320	20230706	154000	6664570065	4985	4985	4985	4985	0
321	20230706	153900	6664570065	4985	4985	4985	4985	0
322	20230706	153800	6664570065	4985	4985	4985	4985	0
323	20230706	153700	6664570065	4985	4985	4985	4985	0
324	20230706	153600	6664570065	4985	4985	4985	4985	0
325	20230706	153500	6664570065	4985	4985	4985	4985	0
326	20230706	153400	6664570065	4985	4985	4985	4985	0
327	20230706	153300	6664570065	4985	4985	4985	4985	0
328	20230706	153200	6664570065	4985	4985	4985	4985	0
329	20230706	153100	6664570065	4985	4985	4985	4985	0
330	20230706	153000	6664570065	4985	4985	4985	4985	26051
331	20230706	152900	6534705830	4935	4935	4935	4935	0
332	20230706	152800	6534705830	4935	4935	4935	4935	0
333	20230706	152700	6534705830	4935	4935	4935	4935	0
334	20230706	152600	6534705830	4935	4935	4935	4935	0
335	20230706	152500	6534705830	4935	4935	4935	4935	0
336	20230706	152400	6534705830	4935	4935	4935	4935	0
337	20230706	152300	6534705830	4935	4935	4935	4935	0
338	20230706	152200	6534705830	4935	4935	4935	4935	0
339	20230706	152100	6534705830	4935	4935	4935	4935	0
340	20230706	152000	6534705830	4935	4935	4935	4935	0
341	20230706	151900	6534705830	4935	4935	4955	4925	15955
342	20230706	151800	6455853530	4930	4920	4930	4915	4126
343	20230706	151700	6435531860	4920	4915	4920	4910	2775
344	20230706	151600	6421888185	4915	4915	4915	4910	3090
345	20230706	151500	6406701045	4915	4910	4915	4905	2407
346	20230706	151400	6394874100	4910	4900	4915	4900	5994
347	20230706	151300	6365451995	4905	4905	4905	4905	802
348	20230706	151200	6361518185	4905	4905	4905	4900	1436
349	20230706	151100	6354478400	4905	4905	4905	4900	1034
350	20230706	151000	6349406640	4900	4910	4910	4895	1377
351	20230706	150900	6342652930	4910	4915	4915	4890	5648
352	20230706	150800	6315000995	4910	4910	4915	4905	2246
353	20230706	150700	6303972470	4910	4910	4910	4885	914
354	20230706	150600	6299491100	4905	4915	4915	4885	2746
355	20230706	150500	6286033495	4915	4915	4915	4915	96
356	20230706	150400	6285561655	4915	4910	4915	4910	1622
357	20230706	150300	6277590170	4915	4915	4915	4910	570
358	20230706	150200	6274789680	4910	4910	4915	4910	955
359	20230706	150100	6270098610	4915	4915	4925	4910	1734
360	20230706	150000	6261569020	4915	4900	4925	4900	321
361	20230706	145900	6259991380	4900	4895	4925	4895	245
362	20230706	145800	6258788740	4895	4890	4925	4890	678
363	20230706	145700	6255468495	4890	4925	4925	4890	9496
364	20230706	145600	6208947830	4905	4910	4915	4905	781
365	20230706	145500	6205113275	4935	4905	4935	4905	264
366	20230706	145400	6203813465	4930	4910	4935	4905	615
367	20230706	145300	6200790525	4910	4935	4935	4900	3856
368	20230706	145200	6181869430	4935	4915	4935	4910	1253
369	20230706	145100	6175700070	4920	4915	4925	4915	1160
370	20230706	145000	6169992495	4925	4935	4935	4910	1130
371	20230706	144900	6164438795	4935	4935	4940	4930	297
372	20230706	144800	6162972795	4935	4925	4945	4925	1658
373	20230706	144700	6154787145	4925	4915	4925	4910	989
374	20230706	144600	6149925425	4920	4910	4920	4910	384
375	20230706	144500	6148036215	4900	4920	4920	4900	7119
376	20230706	144400	6113092750	4920	4930	4930	4920	1304
377	20230706	144300	6106666625	4930	4920	4930	4920	499
378	20230706	144200	6104209995	4920	4920	4920	4915	5693
379	20230706	144100	6076205770	4920	4930	4930	4920	1347
380	20230706	144000	6069567080	4930	4920	4930	4910	867
381	20230706	143900	6065301395	4915	4930	4930	4910	1161
382	20230706	143800	6059592105	4930	4930	4930	4920	1116
383	20230706	143700	6054099520	4930	4920	4940	4915	663
384	20230706	143600	6050829160	4915	4940	4940	4910	2801
385	20230706	143500	6037059150	4940	4915	4945	4915	339
386	20230706	143400	6035388675	4915	4905	4945	4890	14933
387	20230706	143300	5962222330	4905	4935	4945	4905	6569
388	20230706	143200	5929845250	4945	4945	4945	4935	787
389	20230706	143100	5925957410	4945	4940	4945	4940	478
390	20230706	143000	5923594165	4950	4965	4965	4935	2898
391	20230706	142900	5909287115	4965	4940	4970	4935	11417
392	20230706	142800	5852730995	4940	4925	4945	4925	1540
393	20230706	142700	5845133735	4925	4940	4945	4925	1092
394	20230706	142600	5839744000	4925	4935	4940	4920	3822
395	20230706	142500	5820872535	4930	4935	4935	4920	632
396	20230706	142400	5817758000	4920	4940	4940	4920	244
397	20230706	142300	5816554930	4920	4930	4940	4920	2918
398	20230706	142200	5802170105	4935	4940	4940	4910	852
399	20230706	142100	5797973760	4940	4925	4945	4890	8116
400	20230706	142000	5757963420	4925	4930	4930	4900	710
401	20230706	141900	5754472230	4930	4925	4935	4890	3771
402	20230706	141800	5735907790	4925	4925	4935	4875	3171
403	20230706	141700	5720342200	4930	4945	4950	4930	1881
404	20230706	141600	5711043630	4950	4940	4950	4925	5857
405	20230706	141500	5682131320	4940	4930	4940	4910	6410
406	20230706	141400	5650571980	4925	4950	4955	4925	6089
407	20230706	141300	5620535315	4935	4950	4980	4875	19597
408	20230706	141200	5523919730	4950	4900	4995	4885	29194
409	20230706	141100	5379412335	4900	4905	4905	4880	1087
410	20230706	141000	5374084595	4905	4900	4905	4900	1513
411	20230706	140900	5366669425	4895	4875	4895	4855	5180
412	20230706	140800	5341412280	4875	4890	4895	4875	3472
413	20230706	140700	5324441475	4890	4890	4900	4885	6208
414	20230706	140600	5294058310	4895	4870	4895	4870	4964
415	20230706	140500	5269801990	4875	4870	4895	4870	4818
416	20230706	140400	5246293395	4875	4880	4885	4865	3993
417	20230706	140300	5226820485	4885	4875	4890	4875	1221
418	20230706	140200	5220862185	4870	4890	4895	4870	3786
419	20230706	140100	5202384760	4890	4870	4890	4840	3819
420	20230706	140000	5183804580	4875	4880	4890	4850	9880
421	20230706	135900	5135728815	4880	4885	4915	4880	6768
422	20230706	135800	5102614860	4875	4860	4885	4855	3998
423	20230706	135700	5083116370	4860	4910	4930	4850	6252
424	20230706	135600	5052600370	4940	4810	4950	4810	29000
425	20230706	135500	4911572525	4815	4810	4815	4810	1903
426	20230706	135400	4902416930	4810	4815	4820	4800	7739
427	20230706	135300	4865168820	4815	4780	4825	4775	11767
428	20230706	135200	4808610130	4780	4775	4780	4770	1846
429	20230706	135100	4799796435	4775	4775	4790	4775	3329
430	20230706	135000	4783885660	4775	4765	4805	4765	6838
431	20230706	134900	4751128010	4765	4760	4775	4735	19764
432	20230706	134800	4657205920	4760	4735	4775	4735	9475
433	20230706	134700	4612156675	4735	4725	4745	4700	21400
434	20230706	134600	4511192875	4725	4745	4780	4705	30549
435	20230706	134500	4366588005	4760	4780	4820	4720	47375
436	20230706	134400	4141143535	4780	4810	4840	4780	38113
437	20230706	134300	3958110610	4810	4810	4845	4810	32557
438	20230706	134200	3800848570	4810	4910	4910	4800	78593
439	20230706	134100	3420511825	4915	5050	5060	4835	170966
440	20230706	134000	2570855730	5060	5100	5130	5040	185553
441	20230706	133900	1627011500	4980	4980	4980	4980	0
442	20230706	133800	1627011500	4980	4905	4980	4905	57191
443	20230706	133700	1343274620	4905	4740	4930	4740	71474
444	20230706	133600	996606075	4735	4715	4735	4715	163
445	20230706	133500	995834290	4740	4740	4740	4740	314
446	20230706	133400	994345930	4740	4740	4740	4740	78
447	20230706	133300	993976210	4740	4735	4740	4735	224
448	20230706	133200	992914840	4735	4740	4740	4735	364
449	20230706	133100	991189585	4740	4700	4740	4700	3126
450	20230706	133000	976426325	4705	4720	4735	4705	1727
451	20230706	132900	968292310	4735	4720	4735	4720	550
452	20230706	132800	965695140	4720	4735	4735	4720	859
453	20230706	132700	961639280	4735	4735	4735	4735	213
454	20230706	132600	960630725	4735	4735	4735	4735	243
455	20230706	132500	959480120	4730	4725	4730	4720	479
456	20230706	132400	957218015	4725	4740	4740	4725	304
457	20230706	132300	955779380	4740	4730	4740	4730	1463
458	20230706	132200	948845850	4730	4740	4740	4730	276
459	20230706	132100	947538810	4740	4730	4740	4730	338
460	20230706	132000	945937330	4740	4740	4740	4730	263
461	20230706	131900	944690870	4740	4725	4740	4725	82
462	20230706	131800	944302235	4725	4735	4740	4725	310
463	20230706	131700	942836010	4735	4730	4740	4730	903
464	20230706	131600	938556990	4730	4735	4735	4730	216
465	20230706	131500	937534525	4735	4735	4735	4735	208
466	20230706	131400	936549645	4735	4740	4740	4735	241
467	20230706	131300	935407310	4735	4740	4740	4720	271
468	20230706	131200	934125440	4735	4715	4735	4705	1045
469	20230706	131100	929199115	4715	4745	4745	4715	803
470	20230706	131000	925401750	4745	4745	4745	4740	234
471	20230706	130900	924291930	4740	4745	4745	4740	94
472	20230706	130800	923845950	4755	4750	4755	4750	315
473	20230706	130700	922348510	4750	4755	4755	4720	104
474	20230706	130600	921854530	4760	4740	4760	4720	1933
475	20230706	130500	912693875	4740	4745	4765	4740	866
476	20230706	130400	908584105	4765	4760	4765	4760	118
477	20230706	130300	908021880	4765	4765	4765	4765	367
478	20230706	130200	906273125	4765	4755	4765	4755	318
479	20230706	130100	904758125	4760	4760	4765	4760	175
480	20230706	130000	903924730	4760	4765	4765	4745	263
481	20230706	125900	902673140	4760	4755	4760	4755	352
482	20230706	125800	900997870	4755	4755	4755	4755	154
483	20230706	125700	900265600	4760	4760	4760	4740	389
484	20230706	125600	898414390	4760	4740	4760	4740	415
485	20230706	125500	896439865	4755	4750	4755	4750	112
486	20230706	125400	895907470	4755	4760	4760	4755	328
487	20230706	125300	894347440	4755	4750	4760	4750	721
488	20230706	125200	890919195	4750	4750	4750	4750	182
489	20230706	125100	890054695	4750	4750	4750	4740	244
490	20230706	125000	888895755	4750	4715	4750	4715	257
491	20230706	124900	887677895	4715	4750	4750	4715	654
492	20230706	124800	884585680	4750	4750	4755	4715	565
493	20230706	124700	881907320	4750	4750	4755	4750	437
494	20230706	124600	879829980	4690	4755	4755	4690	2762
495	20230706	124500	866831485	4755	4755	4755	4755	144
496	20230706	124400	866146765	4760	4750	4760	4750	572
497	20230706	124300	863427975	4755	4755	4755	4755	202
498	20230706	124200	862467465	4750	4750	4750	4750	666
499	20230706	124100	859303965	4750	4750	4750	4750	348
500	20230706	124000	857650965	4750	4750	4750	4750	201
501	20230706	123900	856696215	4750	4710	4750	4710	438
502	20230706	123800	854619595	4740	4745	4745	4705	5158
503	20230706	123700	830307425	4745	4745	4765	4745	893
504	20230706	123600	826065960	4765	4750	4770	4745	102
505	20230706	123500	825580075	4770	4770	4770	4770	359
506	20230706	123400	823867645	4770	4770	4770	4770	188
507	20230706	123300	822970885	4755	4755	4755	4720	3816
508	20230706	123200	804917795	4780	4775	4780	4775	316
509	20230706	123100	803407705	4780	4765	4780	4745	597
510	20230706	123000	800567225	4750	4770	4795	4750	2687
511	20230706	122900	787768975	4795	4800	4800	4770	630
512	20230706	122800	784746370	4795	4790	4795	4765	3057
513	20230706	122700	770133530	4790	4800	4800	4790	832
514	20230706	122600	766143055	4800	4800	4800	4795	681
515	20230706	122500	762875755	4790	4795	4800	4790	403
516	20230706	122400	760942105	4795	4810	4810	4790	2263
517	20230706	122300	750095445	4805	4815	4815	4805	497
518	20230706	122200	747703620	4820	4825	4825	4815	879
519	20230706	122100	743465705	4825	4825	4825	4820	2657
520	20230706	122000	730645690	4825	4815	4825	4815	604
521	20230706	121900	727736375	4815	4815	4820	4815	844
522	20230706	121800	723671725	4815	4815	4815	4815	239
523	20230706	121700	722520940	4815	4820	4820	4815	1104
524	20230706	121600	717203900	4820	4820	4820	4815	3820
525	20230706	121500	698791510	4820	4815	4820	4815	92
526	20230706	121400	698348125	4815	4805	4820	4805	2228
527	20230706	121300	687633205	4805	4800	4805	4800	186
528	20230706	121200	686740005	4800	4795	4800	4795	103
529	20230706	121100	686246115	4790	4790	4790	4785	367
530	20230706	121000	684488190	4795	4800	4800	4790	738
531	20230706	120900	680948615	4800	4795	4800	4795	466
532	20230706	120800	678713405	4800	4810	4810	4795	1071
533	20230706	120700	673573680	4805	4810	4810	4805	570
534	20230706	120600	670832835	4810	4810	4810	4810	143
535	20230706	120500	670145005	4810	4815	4815	4805	363
536	20230706	120400	668399705	4815	4815	4815	4810	1493
537	20230706	120300	661215535	4810	4790	4815	4790	18314
538	20230706	120200	573265385	4785	4785	4785	4780	1442
539	20230706	120100	566367625	4790	4785	4790	4785	700
540	20230706	120000	563017095	4785	4790	4790	4780	258
541	20230706	115900	561782675	4780	4785	4790	4780	489
542	20230706	115800	559442725	4790	4780	4790	4780	141
543	20230706	115700	558767965	4780	4780	4790	4780	346
544	20230706	115600	557113195	4780	4790	4790	4780	354
545	20230706	115500	555418385	4790	4780	4790	4780	226
546	20230706	115400	554336990	4785	4785	4785	4785	484
547	20230706	115300	552021050	4785	4780	4785	4780	227
548	20230706	115200	550935110	4780	4775	4780	4760	543
549	20230706	115100	548343735	4775	4790	4790	4775	345
550	20230706	115000	546694190	4790	4780	4790	4780	2739
551	20230706	114900	533588250	4785	4780	4785	4780	951
552	20230706	114800	529041215	4780	4785	4785	4770	357
553	20230706	114700	527335635	4785	4785	4790	4785	359
554	20230706	114600	525617245	4790	4785	4790	4785	188
555	20230706	114500	524717405	4785	4785	4785	4785	1265
556	20230706	114400	518664380	4785	4775	4785	4770	2057
557	20230706	114300	508848615	4785	4790	4790	4780	1827
558	20230706	114200	500106800	4790	4790	4795	4785	225
559	20230706	114100	499029165	4795	4790	4795	4785	1529
560	20230706	114000	491706500	4795	4795	4795	4790	313
561	20230706	113900	490206200	4790	4785	4790	4785	1073
562	20230706	113800	485066840	4785	4790	4790	4780	288
563	20230706	113700	483689015	4790	4780	4790	4780	398
564	20230706	113600	481784235	4770	4790	4790	4770	1885
565	20230706	113500	472773335	4790	4790	4790	4785	626
566	20230706	113400	469777130	4785	4785	4785	4775	3099
567	20230706	113300	454954430	4790	4790	4790	4775	675
568	20230706	113200	451726340	4790	4775	4790	4770	5500
569	20230706	113100	425438945	4770	4770	4775	4770	527
570	20230706	113000	422924075	4770	4775	4775	4765	259
571	20230706	112900	421687380	4775	4770	4775	4770	1564
572	20230706	112800	414226710	4775	4765	4775	4765	1967
573	20230706	112700	404850060	4770	4770	4770	4770	851
574	20230706	112600	400790790	4770	4765	4770	4765	174
575	20230706	112500	399961290	4765	4760	4770	4760	448
576	20230706	112400	397826035	4765	4765	4765	4740	277
577	20230706	112300	396506560	4765	4765	4765	4765	257
578	20230706	112200	395281955	4765	4770	4770	4765	531
579	20230706	112100	392751220	4770	4765	4770	4765	3576
580	20230706	112000	375699060	4760	4750	4765	4750	894
581	20230706	111900	371443775	4765	4755	4765	4750	1402
582	20230706	111800	364775565	4760	4760	4760	4760	411
583	20230706	111700	362819205	4760	4760	4760	4760	91
584	20230706	111600	362386045	4760	4765	4765	4740	3058
585	20230706	111500	347867870	4740	4745	4765	4740	3290
586	20230706	111400	332236690	4740	4735	4740	4730	200
587	20230706	111300	331289420	4740	4735	4740	4730	358
588	20230706	111200	329593315	4730	4735	4735	4730	993
589	20230706	111100	324891980	4730	4735	4735	4730	80
590	20230706	111000	324513190	4735	4735	4735	4735	744
591	20230706	110900	320990350	4735	4740	4740	4735	338
592	20230706	110800	319388265	4725	4740	4745	4725	344
593	20230706	110700	317756885	4745	4725	4750	4725	9197
594	20230706	110600	274216685	4725	4705	4725	4705	1359
595	20230706	110500	267797495	4705	4710	4710	4705	1072
596	20230706	110400	262750230	4720	4725	4725	4720	278
597	20230706	110300	261436730	4725	4725	4725	4725	480
598	20230706	110200	259168730	4725	4720	4725	4720	1089
599	20230706	110100	254023405	4720	4725	4725	4720	1122
600	20230706	110000	248726065	4725	4725	4725	4720	925
601	20230706	105900	244356940	4725	4725	4730	4725	422
602	20230706	105800	242362600	4725	4725	4730	4725	261
603	20230706	105700	241128245	4730	4730	4730	4725	1538
604	20230706	105600	233857525	4730	4725	4740	4725	1011
605	20230706	105500	229074300	4725	4700	4725	4700	2604
606	20230706	105400	216795925	4700	4705	4705	4690	740
607	20230706	105300	213318825	4705	4705	4710	4705	1064
608	20230706	105200	208308015	4705	4690	4705	4690	6613
609	20230706	105100	177243980	4685	4675	4685	4675	2179
610	20230706	105000	167040880	4670	4670	4670	4670	0
611	20230706	104900	167040880	4670	4670	4670	4670	0
612	20230706	104800	167040880	4670	4670	4670	4670	6
613	20230706	104700	167012860	4680	4670	4680	4670	63
614	20230706	104600	166718285	4670	4670	4670	4670	103
615	20230706	104500	166237275	4670	4670	4670	4670	0
616	20230706	104400	166237275	4670	4670	4670	4670	6
617	20230706	104300	166209255	4670	4670	4670	4670	12
618	20230706	104200	166153215	4670	4680	4680	4670	155
619	20230706	104100	165428480	4670	4670	4670	4670	186
620	20230706	104000	164559860	4685	4685	4685	4685	36
621	20230706	103900	164391200	4685	4685	4685	4685	5
622	20230706	103800	164367775	4685	4685	4685	4685	0
623	20230706	103700	164367775	4685	4685	4685	4685	1
624	20230706	103600	164363090	4685	4670	4685	4670	49
625	20230706	103500	164133600	4670	4670	4670	4670	0
626	20230706	103400	164133600	4670	4670	4670	4670	0
627	20230706	103300	164133600	4670	4690	4690	4670	101
628	20230706	103200	163661910	4670	4670	4670	4670	1
629	20230706	103100	163657240	4685	4685	4685	4685	322
630	20230706	103000	162148670	4680	4680	4680	4680	0
631	20230706	102900	162148670	4680	4680	4680	4680	37
632	20230706	102800	161975510	4670	4680	4680	4670	169
633	20230706	102700	161184600	4670	4670	4670	4670	0
634	20230706	102600	161184600	4670	4670	4670	4670	0
635	20230706	102500	161184600	4670	4670	4670	4670	0
636	20230706	102400	161184600	4670	4670	4670	4670	0
637	20230706	102300	161184600	4670	4680	4680	4670	300
638	20230706	102200	159782600	4680	4680	4680	4680	100
639	20230706	102100	159314600	4680	4680	4680	4680	101
640	20230706	102000	158841920	4670	4670	4670	4670	3
641	20230706	101900	158827910	4670	4680	4680	4670	101
642	20230706	101800	158356230	4680	4680	4680	4680	300
643	20230706	101700	156952230	4670	4675	4675	4670	206
644	20230706	101600	155989700	4690	4690	4690	4690	0
645	20230706	101500	155989700	4690	4690	4690	4690	617
646	20230706	101400	153095970	4690	4670	4690	4670	858
647	20230706	101300	149078500	4665	4665	4665	4655	63
648	20230706	101200	148784635	4670	4680	4680	4670	7
649	20230706	101100	148751935	4680	4680	4680	4680	0
650	20230706	101000	148751935	4680	4680	4680	4680	1
651	20230706	100900	148747255	4665	4675	4675	4665	428
652	20230706	100800	146749045	4675	4675	4675	4670	572
653	20230706	100700	144074990	4675	4675	4675	4675	183
654	20230706	100600	143219465	4680	4680	4680	4680	10
655	20230706	100500	143172665	4690	4695	4695	4690	4
656	20230706	100400	143153900	4690	4685	4690	4685	474
657	20230706	100300	140932045	4685	4685	4685	4685	143
658	20230706	100200	140262090	4690	4690	4690	4690	0
659	20230706	100100	140262090	4690	4670	4690	4670	303
660	20230706	100000	138841520	4690	4695	4695	4690	242
661	20230706	095900	137706385	4695	4685	4695	4685	555
662	20230706	095800	135100680	4685	4690	4690	4685	464
663	20230706	095700	132926030	4685	4675	4685	4675	720
664	20230706	095600	129553975	4675	4655	4675	4655	1772
665	20230706	095500	121293640	4655	4655	4655	4655	0
666	20230706	095400	121293640	4655	4660	4660	4655	212
667	20230706	095300	120306530	4665	4665	4665	4665	131
668	20230706	095200	119695415	4660	4650	4660	4650	520
669	20230706	095100	117274070	4615	4615	4615	4615	0
670	20230706	095000	117274070	4615	4615	4615	4615	0
671	20230706	094900	117274070	4615	4645	4655	4615	1440
672	20230706	094800	110596225	4645	4650	4650	4645	1184
673	20230706	094700	105092240	4650	4650	4650	4650	1
674	20230706	094600	105087590	4650	4650	4650	4650	283
675	20230706	094500	103771640	4650	4650	4650	4650	305
676	20230706	094400	102353390	4650	4650	4650	4650	112
677	20230706	094300	101832590	4645	4645	4650	4645	620
678	20230706	094200	98951685	4645	4640	4645	4640	650
679	20230706	094100	95934285	4640	4630	4640	4630	1800
680	20230706	094000	87599925	4630	4630	4630	4630	44
681	20230706	093900	87396205	4630	4640	4640	4630	141
682	20230706	093800	86743365	4640	4600	4640	4600	3989
683	20230706	093700	68314630	4590	4600	4600	4590	111
684	20230706	093600	67804125	4600	4595	4600	4595	350
685	20230706	093500	66194625	4600	4585	4600	4585	418
686	20230706	093400	64276115	4590	4590	4590	4590	98
687	20230706	093300	63826295	4570	4540	4600	4540	1785
688	20230706	093200	55702410	4540	4540	4540	4540	49
689	20230706	093100	55479950	4540	4535	4540	4535	1099
690	20230706	093000	50491260	4515	4505	4515	4505	490
691	20230706	092900	48280110	4505	4505	4505	4505	0
692	20230706	092800	48280110	4505	4505	4505	4505	0
693	20230706	092700	48280110	4505	4505	4505	4505	10
694	20230706	092600	48235060	4470	4480	4480	4470	500
695	20230706	092500	45999435	4470	4470	4470	4470	0
696	20230706	092400	45999435	4470	4500	4500	4470	1300
697	20230706	092300	40177010	4515	4515	4515	4515	0
698	20230706	092200	40177010	4515	4515	4515	4515	1
699	20230706	092100	40172495	4500	4500	4500	4500	0
700	20230706	092000	40172495	4500	4500	4500	4500	83
701	20230706	091900	39798995	4490	4490	4490	4490	900
702	20230706	091800	35757995	4500	4500	4500	4500	90
703	20230706	091700	35352995	4500	4500	4500	4500	328
704	20230706	091600	33876995	4515	4515	4515	4500	302
705	20230706	091500	32517965	4500	4500	4500	4500	0
706	20230706	091400	32517965	4500	4515	4515	4500	134
707	20230706	091300	31912970	4515	4515	4515	4515	10
708	20230706	091200	31867820	4515	4505	4515	4505	504
709	20230706	091100	29592610	4505	4510	4510	4505	88
710	20230706	091000	29195920	4510	4510	4510	4510	0
711	20230706	090900	29195920	4510	4515	4515	4510	30
712	20230706	090800	29060610	4510	4510	4510	4510	119
713	20230706	090700	28523920	4510	4480	4510	4480	501
714	20230706	090600	26279410	4475	4490	4490	4475	500
715	20230706	090500	24039415	4475	4475	4475	4475	0
716	20230706	090400	24039415	4475	4475	4475	4475	100
717	20230706	090300	23591915	4470	4470	4470	4470	50
718	20230706	090200	23368415	4460	4470	4495	4455	924
719	20230706	090100	19246280	4470	4520	4520	4460	3865
720	20230706	090000	1812000	4530	4530	4530	4530	400