KissMeData/396300/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	205300	1985155970	5790	5790	5790	5790	3244
3	20230704	205200	1985155970	5790	5790	5790	5790	0
4	20230704	205100	1985155970	5790	5790	5790	5790	0
5	20230704	205000	1985155970	5790	5790	5790	5790	0
6	20230704	204900	1985155970	5790	5790	5790	5790	0
7	20230704	204800	1985155970	5790	5790	5790	5790	0
8	20230704	204700	1985155970	5790	5790	5790	5790	0
9	20230704	204600	1985155970	5790	5790	5790	5790	0
10	20230704	204500	1985155970	5790	5790	5790	5790	0
11	20230704	204400	1985155970	5790	5790	5790	5790	0
12	20230704	204300	1985155970	5790	5790	5790	5790	0
13	20230704	204200	1985155970	5790	5790	5790	5790	0
14	20230704	204100	1985155970	5790	5790	5790	5790	0
15	20230704	204000	1985155970	5790	5790	5790	5790	0
16	20230704	203900	1985155970	5790	5790	5790	5790	0
17	20230704	203800	1985155970	5790	5790	5790	5790	0
18	20230704	203700	1985155970	5790	5790	5790	5790	0
19	20230704	203600	1985155970	5790	5790	5790	5790	0
20	20230704	203500	1985155970	5790	5790	5790	5790	0
21	20230704	203400	1985155970	5790	5790	5790	5790	0
22	20230704	203300	1985155970	5790	5790	5790	5790	0
23	20230704	203200	1985155970	5790	5790	5790	5790	0
24	20230704	203100	1985155970	5790	5790	5790	5790	0
25	20230704	203000	1985155970	5790	5790	5790	5790	0
26	20230704	202900	1985155970	5790	5790	5790	5790	0
27	20230704	202800	1985155970	5790	5790	5790	5790	0
28	20230704	202700	1985155970	5790	5790	5790	5790	0
29	20230704	202600	1985155970	5790	5790	5790	5790	0
30	20230704	202500	1985155970	5790	5790	5790	5790	0
31	20230704	202400	1985155970	5790	5790	5790	5790	0
32	20230704	202300	1985155970	5790	5790	5790	5790	3244
33	20230704	202200	1985155970	5790	5790	5790	5790	0
34	20230704	202100	1985155970	5790	5790	5790	5790	0
35	20230704	202000	1985155970	5790	5790	5790	5790	0
36	20230704	201900	1985155970	5790	5790	5790	5790	0
37	20230704	201800	1985155970	5790	5790	5790	5790	0
38	20230704	201700	1985155970	5790	5790	5790	5790	0
39	20230704	201600	1985155970	5790	5790	5790	5790	0
40	20230704	201500	1985155970	5790	5790	5790	5790	0
41	20230704	201400	1985155970	5790	5790	5790	5790	0
42	20230704	201300	1985155970	5790	5790	5790	5790	0
43	20230704	201200	1985155970	5790	5790	5790	5790	0
44	20230704	201100	1985155970	5790	5790	5790	5790	0
45	20230704	201000	1985155970	5790	5790	5790	5790	0
46	20230704	200900	1985155970	5790	5790	5790	5790	0
47	20230704	200800	1985155970	5790	5790	5790	5790	0
48	20230704	200700	1985155970	5790	5790	5790	5790	0
49	20230704	200600	1985155970	5790	5790	5790	5790	0
50	20230704	200500	1985155970	5790	5790	5790	5790	0
51	20230704	200400	1985155970	5790	5790	5790	5790	0
52	20230704	200300	1985155970	5790	5790	5790	5790	0
53	20230704	200200	1985155970	5790	5790	5790	5790	0
54	20230704	200100	1985155970	5790	5790	5790	5790	0
55	20230704	200000	1985155970	5790	5790	5790	5790	0
56	20230704	195900	1985155970	5790	5790	5790	5790	0
57	20230704	195800	1985155970	5790	5790	5790	5790	0
58	20230704	195700	1985155970	5790	5790	5790	5790	0
59	20230704	195600	1985155970	5790	5790	5790	5790	0
60	20230704	195500	1985155970	5790	5790	5790	5790	0
61	20230704	195400	1985155970	5790	5790	5790	5790	0
62	20230704	195300	1985155970	5790	5790	5790	5790	3244
63	20230704	195200	1985155970	5790	5790	5790	5790	0
64	20230704	195100	1985155970	5790	5790	5790	5790	0
65	20230704	195000	1985155970	5790	5790	5790	5790	0
66	20230704	194900	1985155970	5790	5790	5790	5790	0
67	20230704	194800	1985155970	5790	5790	5790	5790	0
68	20230704	194700	1985155970	5790	5790	5790	5790	0
69	20230704	194600	1985155970	5790	5790	5790	5790	0
70	20230704	194500	1985155970	5790	5790	5790	5790	0
71	20230704	194400	1985155970	5790	5790	5790	5790	0
72	20230704	194300	1985155970	5790	5790	5790	5790	0
73	20230704	194200	1985155970	5790	5790	5790	5790	0
74	20230704	194100	1985155970	5790	5790	5790	5790	0
75	20230704	194000	1985155970	5790	5790	5790	5790	0
76	20230704	193900	1985155970	5790	5790	5790	5790	0
77	20230704	193800	1985155970	5790	5790	5790	5790	0
78	20230704	193700	1985155970	5790	5790	5790	5790	0
79	20230704	193600	1985155970	5790	5790	5790	5790	0
80	20230704	193500	1985155970	5790	5790	5790	5790	0
81	20230704	193400	1985155970	5790	5790	5790	5790	0
82	20230704	193300	1985155970	5790	5790	5790	5790	0
83	20230704	193200	1985155970	5790	5790	5790	5790	0
84	20230704	193100	1985155970	5790	5790	5790	5790	0
85	20230704	193000	1985155970	5790	5790	5790	5790	0
86	20230704	192900	1985155970	5790	5790	5790	5790	0
87	20230704	192800	1985155970	5790	5790	5790	5790	0
88	20230704	192700	1985155970	5790	5790	5790	5790	0
89	20230704	192600	1985155970	5790	5790	5790	5790	0
90	20230704	192500	1985155970	5790	5790	5790	5790	0
91	20230704	192400	1985155970	5790	5790	5790	5790	0
92	20230704	192300	1985155970	5790	5790	5790	5790	3244
93	20230704	192200	1985155970	5790	5790	5790	5790	0
94	20230704	192100	1985155970	5790	5790	5790	5790	0
95	20230704	192000	1985155970	5790	5790	5790	5790	0
96	20230704	191900	1985155970	5790	5790	5790	5790	0
97	20230704	191800	1985155970	5790	5790	5790	5790	0
98	20230704	191700	1985155970	5790	5790	5790	5790	0
99	20230704	191600	1985155970	5790	5790	5790	5790	0
100	20230704	191500	1985155970	5790	5790	5790	5790	0
101	20230704	191400	1985155970	5790	5790	5790	5790	0
102	20230704	191300	1985155970	5790	5790	5790	5790	0
103	20230704	191200	1985155970	5790	5790	5790	5790	0
104	20230704	191100	1985155970	5790	5790	5790	5790	0
105	20230704	191000	1985155970	5790	5790	5790	5790	0
106	20230704	190900	1985155970	5790	5790	5790	5790	0
107	20230704	190800	1985155970	5790	5790	5790	5790	0
108	20230704	190700	1985155970	5790	5790	5790	5790	0
109	20230704	190600	1985155970	5790	5790	5790	5790	0
110	20230704	190500	1985155970	5790	5790	5790	5790	0
111	20230704	190400	1985155970	5790	5790	5790	5790	0
112	20230704	190300	1985155970	5790	5790	5790	5790	0
113	20230704	190200	1985155970	5790	5790	5790	5790	0
114	20230704	190100	1985155970	5790	5790	5790	5790	0
115	20230704	190000	1985155970	5790	5790	5790	5790	0
116	20230704	185900	1985155970	5790	5790	5790	5790	0
117	20230704	185800	1985155970	5790	5790	5790	5790	0
118	20230704	185700	1985155970	5790	5790	5790	5790	0
119	20230704	185600	1985155970	5790	5790	5790	5790	0
120	20230704	185500	1985155970	5790	5790	5790	5790	0
121	20230704	185400	1985155970	5790	5790	5790	5790	0
122	20230704	185300	1985155970	5790	5790	5790	5790	3244
123	20230704	185200	1985155970	5790	5790	5790	5790	0
124	20230704	185100	1985155970	5790	5790	5790	5790	0
125	20230704	185000	1985155970	5790	5790	5790	5790	0
126	20230704	184900	1985155970	5790	5790	5790	5790	0
127	20230704	184800	1985155970	5790	5790	5790	5790	0
128	20230704	184700	1985155970	5790	5790	5790	5790	0
129	20230704	184600	1985155970	5790	5790	5790	5790	0
130	20230704	184500	1985155970	5790	5790	5790	5790	0
131	20230704	184400	1985155970	5790	5790	5790	5790	0
132	20230704	184300	1985155970	5790	5790	5790	5790	0
133	20230704	184200	1985155970	5790	5790	5790	5790	0
134	20230704	184100	1985155970	5790	5790	5790	5790	0
135	20230704	184000	1985155970	5790	5790	5790	5790	0
136	20230704	183900	1985155970	5790	5790	5790	5790	0
137	20230704	183800	1985155970	5790	5790	5790	5790	0
138	20230704	183700	1985155970	5790	5790	5790	5790	0
139	20230704	183600	1985155970	5790	5790	5790	5790	0
140	20230704	183500	1985155970	5790	5790	5790	5790	0
141	20230704	183400	1985155970	5790	5790	5790	5790	0
142	20230704	183300	1985155970	5790	5790	5790	5790	0
143	20230704	183200	1985155970	5790	5790	5790	5790	0
144	20230704	183100	1985155970	5790	5790	5790	5790	0
145	20230704	183000	1985155970	5790	5790	5790	5790	0
146	20230704	182900	1985155970	5790	5790	5790	5790	0
147	20230704	182800	1985155970	5790	5790	5790	5790	0
148	20230704	182700	1985155970	5790	5790	5790	5790	0
149	20230704	182600	1985155970	5790	5790	5790	5790	0
150	20230704	182500	1985155970	5790	5790	5790	5790	0
151	20230704	182400	1985155970	5790	5790	5790	5790	0
152	20230704	182300	1985155970	5790	5790	5790	5790	3244
153	20230704	182200	1985155970	5790	5790	5790	5790	0
154	20230704	182100	1985155970	5790	5790	5790	5790	0
155	20230704	182000	1985155970	5790	5790	5790	5790	0
156	20230704	181900	1985155970	5790	5790	5790	5790	0
157	20230704	181800	1985155970	5790	5790	5790	5790	0
158	20230704	181700	1985155970	5790	5790	5790	5790	0
159	20230704	181600	1985155970	5790	5790	5790	5790	0
160	20230704	181500	1985155970	5790	5790	5790	5790	0
161	20230704	181400	1985155970	5790	5790	5790	5790	0
162	20230704	181300	1985155970	5790	5790	5790	5790	0
163	20230704	181200	1985155970	5790	5790	5790	5790	0
164	20230704	181100	1985155970	5790	5790	5790	5790	0
165	20230704	181000	1985155970	5790	5790	5790	5790	0
166	20230704	180900	1985155970	5790	5790	5790	5790	0
167	20230704	180800	1985155970	5790	5790	5790	5790	0
168	20230704	180700	1985155970	5790	5790	5790	5790	0
169	20230704	180600	1985155970	5790	5790	5790	5790	0
170	20230704	180500	1985155970	5790	5790	5790	5790	0
171	20230704	180400	1985155970	5790	5790	5790	5790	0
172	20230704	180300	1985155970	5790	5790	5790	5790	0
173	20230704	180200	1985155970	5790	5790	5790	5790	0
174	20230704	180100	1985155970	5790	5790	5790	5790	0
175	20230704	180000	1985155970	5790	5790	5790	5790	0
176	20230704	175900	1985155970	5790	5790	5790	5790	0
177	20230704	175800	1985155970	5790	5790	5790	5790	0
178	20230704	175700	1985155970	5790	5790	5790	5790	0
179	20230704	175600	1985155970	5790	5790	5790	5790	0
180	20230704	175500	1985155970	5790	5790	5790	5790	0
181	20230704	175400	1985155970	5790	5790	5790	5790	0
182	20230704	175300	1985155970	5790	5790	5790	5790	3244
183	20230704	175200	1985155970	5790	5790	5790	5790	0
184	20230704	175100	1985155970	5790	5790	5790	5790	0
185	20230704	175000	1985155970	5790	5790	5790	5790	0
186	20230704	174900	1985155970	5790	5790	5790	5790	0
187	20230704	174800	1985155970	5790	5790	5790	5790	0
188	20230704	174700	1985155970	5790	5790	5790	5790	0
189	20230704	174600	1985155970	5790	5790	5790	5790	0
190	20230704	174500	1985155970	5790	5790	5790	5790	0
191	20230704	174400	1985155970	5790	5790	5790	5790	0
192	20230704	174300	1985155970	5790	5790	5790	5790	0
193	20230704	174200	1985155970	5790	5790	5790	5790	0
194	20230704	174100	1985155970	5790	5790	5790	5790	0
195	20230704	174000	1985155970	5790	5790	5790	5790	0
196	20230704	173900	1985155970	5790	5790	5790	5790	0
197	20230704	173800	1985155970	5790	5790	5790	5790	0
198	20230704	173700	1985155970	5790	5790	5790	5790	0
199	20230704	173600	1985155970	5790	5790	5790	5790	0
200	20230704	173500	1985155970	5790	5790	5790	5790	0
201	20230704	173400	1985155970	5790	5790	5790	5790	0
202	20230704	173300	1985155970	5790	5790	5790	5790	0
203	20230704	173200	1985155970	5790	5790	5790	5790	0
204	20230704	173100	1985155970	5790	5790	5790	5790	0
205	20230704	173000	1985155970	5790	5790	5790	5790	0
206	20230704	172900	1985155970	5790	5790	5790	5790	0
207	20230704	172800	1985155970	5790	5790	5790	5790	0
208	20230704	172700	1985155970	5790	5790	5790	5790	0
209	20230704	172600	1985155970	5790	5790	5790	5790	0
210	20230704	172500	1985155970	5790	5790	5790	5790	0
211	20230704	172400	1985155970	5790	5790	5790	5790	0
212	20230704	172300	1985155970	5790	5790	5790	5790	3244
213	20230704	172200	1985155970	5790	5790	5790	5790	0
214	20230704	172100	1985155970	5790	5790	5790	5790	0
215	20230704	172000	1985155970	5790	5790	5790	5790	0
216	20230704	171900	1985155970	5790	5790	5790	5790	0
217	20230704	171800	1985155970	5790	5790	5790	5790	0
218	20230704	171700	1985155970	5790	5790	5790	5790	0
219	20230704	171600	1985155970	5790	5790	5790	5790	0
220	20230704	171500	1985155970	5790	5790	5790	5790	0
221	20230704	171400	1985155970	5790	5790	5790	5790	0
222	20230704	171300	1985155970	5790	5790	5790	5790	0
223	20230704	171200	1985155970	5790	5790	5790	5790	0
224	20230704	171100	1985155970	5790	5790	5790	5790	0
225	20230704	171000	1985155970	5790	5790	5790	5790	0
226	20230704	170900	1985155970	5790	5790	5790	5790	0
227	20230704	170800	1985155970	5790	5790	5790	5790	0
228	20230704	170700	1985155970	5790	5790	5790	5790	0
229	20230704	170600	1985155970	5790	5790	5790	5790	0
230	20230704	170500	1985155970	5790	5790	5790	5790	0
231	20230704	170400	1985155970	5790	5790	5790	5790	0
232	20230704	170300	1985155970	5790	5790	5790	5790	0
233	20230704	170200	1985155970	5790	5790	5790	5790	0
234	20230704	170100	1985155970	5790	5790	5790	5790	0
235	20230704	170000	1985155970	5790	5790	5790	5790	0
236	20230704	165900	1985155970	5790	5790	5790	5790	0
237	20230704	165800	1985155970	5790	5790	5790	5790	0
238	20230704	165700	1985155970	5790	5790	5790	5790	0
239	20230704	165600	1985155970	5790	5790	5790	5790	0
240	20230704	165500	1985155970	5790	5790	5790	5790	0
241	20230704	165400	1985155970	5790	5790	5790	5790	0
242	20230704	165300	1985155970	5790	5790	5790	5790	3244
243	20230704	165200	1985155970	5790	5790	5790	5790	0
244	20230704	165100	1985155970	5790	5790	5790	5790	0
245	20230704	165000	1985155970	5790	5790	5790	5790	0
246	20230704	164900	1985155970	5790	5790	5790	5790	0
247	20230704	164800	1985155970	5790	5790	5790	5790	0
248	20230704	164700	1985155970	5790	5790	5790	5790	0
249	20230704	164600	1985155970	5790	5790	5790	5790	0
250	20230704	164500	1985155970	5790	5790	5790	5790	0
251	20230704	164400	1985155970	5790	5790	5790	5790	0
252	20230704	164300	1985155970	5790	5790	5790	5790	0
253	20230704	164200	1985155970	5790	5790	5790	5790	0
254	20230704	164100	1985155970	5790	5790	5790	5790	0
255	20230704	164000	1985155970	5790	5790	5790	5790	0
256	20230704	163900	1985155970	5790	5790	5790	5790	0
257	20230704	163800	1985155970	5790	5790	5790	5790	0
258	20230704	163700	1985155970	5790	5790	5790	5790	0
259	20230704	163600	1985155970	5790	5790	5790	5790	0
260	20230704	163500	1985155970	5790	5790	5790	5790	0
261	20230704	163400	1985155970	5790	5790	5790	5790	0
262	20230704	163300	1985155970	5790	5790	5790	5790	0
263	20230704	163200	1985155970	5790	5790	5790	5790	0
264	20230704	163100	1985155970	5790	5790	5790	5790	0
265	20230704	163000	1985155970	5790	5790	5790	5790	0
266	20230704	162900	1985155970	5790	5790	5790	5790	0
267	20230704	162800	1985155970	5790	5790	5790	5790	0
268	20230704	162700	1985155970	5790	5790	5790	5790	0
269	20230704	162600	1985155970	5790	5790	5790	5790	0
270	20230704	162500	1985155970	5790	5790	5790	5790	0
271	20230704	162400	1985155970	5790	5790	5790	5790	0
272	20230704	162300	1985155970	5790	5790	5790	5790	3244
273	20230704	162200	1985155970	5790	5790	5790	5790	0
274	20230704	162100	1985155970	5790	5790	5790	5790	0
275	20230704	162000	1985155970	5790	5790	5790	5790	0
276	20230704	161900	1985155970	5790	5790	5790	5790	0
277	20230704	161800	1985155970	5790	5790	5790	5790	0
278	20230704	161700	1985155970	5790	5790	5790	5790	0
279	20230704	161600	1985155970	5790	5790	5790	5790	0
280	20230704	161500	1985155970	5790	5790	5790	5790	0
281	20230704	161400	1985155970	5790	5790	5790	5790	0
282	20230704	161300	1985155970	5790	5790	5790	5790	0
283	20230704	161200	1985155970	5790	5790	5790	5790	0
284	20230704	161100	1985155970	5790	5790	5790	5790	0
285	20230704	161000	1985155970	5790	5790	5790	5790	0
286	20230704	160900	1985155970	5790	5790	5790	5790	0
287	20230704	160800	1985155970	5790	5790	5790	5790	0
288	20230704	160700	1985155970	5790	5790	5790	5790	0
289	20230704	160600	1985155970	5790	5790	5790	5790	0
290	20230704	160500	1985155970	5790	5790	5790	5790	0
291	20230704	160400	1985155970	5790	5790	5790	5790	0
292	20230704	160300	1985155970	5790	5790	5790	5790	0
293	20230704	160200	1985155970	5790	5790	5790	5790	0
294	20230704	160100	1985155970	5790	5790	5790	5790	0
295	20230704	160000	1985155970	5790	5790	5790	5790	0
296	20230704	155900	1985155970	5790	5790	5790	5790	0
297	20230704	155800	1985155970	5790	5790	5790	5790	0
298	20230704	155700	1985155970	5790	5790	5790	5790	0
299	20230704	155600	1985155970	5790	5790	5790	5790	0
300	20230704	155500	1985155970	5790	5790	5790	5790	0
301	20230704	155400	1985155970	5790	5790	5790	5790	0
302	20230704	155300	1985155970	5790	5790	5790	5790	3244
303	20230704	155200	1985155970	5790	5790	5790	5790	0
304	20230704	155100	1985155970	5790	5790	5790	5790	0
305	20230704	155000	1985155970	5790	5790	5790	5790	0
306	20230704	154900	1985155970	5790	5790	5790	5790	0
307	20230704	154800	1985155970	5790	5790	5790	5790	0
308	20230704	154700	1985155970	5790	5790	5790	5790	0
309	20230704	154600	1985155970	5790	5790	5790	5790	0
310	20230704	154500	1985155970	5790	5790	5790	5790	0
311	20230704	154400	1985155970	5790	5790	5790	5790	0
312	20230704	154300	1985155970	5790	5790	5790	5790	0
313	20230704	154200	1985155970	5790	5790	5790	5790	0
314	20230704	154100	1985155970	5790	5790	5790	5790	0
315	20230704	154000	1985155970	5790	5790	5790	5790	0
316	20230704	153900	1985155970	5790	5790	5790	5790	0
317	20230704	153800	1985155970	5790	5790	5790	5790	0
318	20230704	153700	1985155970	5790	5790	5790	5790	0
319	20230704	153600	1985155970	5790	5790	5790	5790	0
320	20230704	153500	1985155970	5790	5790	5790	5790	0
321	20230704	153400	1985155970	5790	5790	5790	5790	0
322	20230704	153300	1985155970	5790	5790	5790	5790	0
323	20230704	153200	1985155970	5790	5790	5790	5790	0
324	20230704	153100	1985155970	5790	5790	5790	5790	0
325	20230704	153000	1985155970	5790	5790	5790	5790	3244
326	20230704	152900	1966373210	5780	5780	5780	5780	0
327	20230704	152800	1966373210	5780	5780	5780	5780	0
328	20230704	152700	1966373210	5780	5780	5780	5780	0
329	20230704	152600	1966373210	5780	5780	5780	5780	0
330	20230704	152500	1966373210	5780	5780	5780	5780	0
331	20230704	152400	1966373210	5780	5780	5780	5780	0
332	20230704	152300	1966373210	5780	5780	5780	5780	0
333	20230704	152200	1966373210	5780	5780	5780	5780	0
334	20230704	152100	1966373210	5780	5780	5780	5780	0
335	20230704	152000	1966373210	5780	5780	5780	5780	0
336	20230704	151900	1966373210	5780	5780	5790	5770	883
337	20230704	151800	1961270260	5780	5790	5790	5770	4185
338	20230704	151700	1937103500	5790	5790	5790	5790	1470
339	20230704	151600	1928592200	5780	5780	5780	5780	0
340	20230704	151500	1928592200	5780	5790	5790	5780	1208
341	20230704	151400	1921609340	5790	5790	5790	5790	100
342	20230704	151300	1921030340	5780	5780	5780	5780	0
343	20230704	151200	1921030340	5780	5780	5780	5780	973
344	20230704	151100	1915406400	5780	5780	5780	5780	213
345	20230704	151000	1914175260	5770	5780	5780	5770	350
346	20230704	150900	1912155260	5780	5780	5780	5780	500
347	20230704	150800	1909265260	5780	5770	5780	5770	332
348	20230704	150700	1907348250	5780	5780	5780	5780	40
349	20230704	150600	1907117050	5770	5780	5780	5770	1100
350	20230704	150500	1900769050	5780	5780	5780	5780	13
351	20230704	150400	1900693910	5780	5780	5780	5780	336
352	20230704	150300	1898751830	5780	5780	5780	5780	77
353	20230704	150200	1898306770	5790	5790	5790	5790	30
354	20230704	150100	1898133070	5770	5790	5790	5770	2440
355	20230704	150000	1884025670	5790	5790	5790	5790	2
356	20230704	145900	1884014090	5790	5800	5800	5790	153
357	20230704	145800	1883127620	5800	5790	5800	5790	279
358	20230704	145700	1881512100	5790	5790	5790	5790	73
359	20230704	145600	1881089430	5800	5800	5800	5800	1
360	20230704	145500	1881083630	5800	5800	5800	5800	1
361	20230704	145400	1881077830	5800	5800	5800	5800	0
362	20230704	145300	1881077830	5800	5790	5800	5790	446
363	20230704	145200	1878495440	5800	5800	5800	5800	160
364	20230704	145100	1877567440	5790	5790	5790	5790	1495
365	20230704	145000	1868911390	5790	5790	5790	5790	0
366	20230704	144900	1868911390	5790	5810	5810	5790	1209
367	20230704	144800	1861897320	5810	5810	5810	5810	15
368	20230704	144700	1861810170	5810	5800	5810	5800	254
369	20230704	144600	1860334530	5800	5800	5800	5800	0
370	20230704	144500	1860334530	5800	5800	5800	5800	0
371	20230704	144400	1860334530	5800	5810	5810	5800	511
372	20230704	144300	1857370620	5800	5800	5800	5800	80
373	20230704	144200	1856906620	5810	5800	5810	5800	131
374	20230704	144100	1856146320	5800	5800	5800	5800	8
375	20230704	144000	1856099920	5800	5810	5810	5800	118
376	20230704	143900	1855415340	5800	5810	5810	5800	301
377	20230704	143800	1853669230	5810	5810	5810	5810	92
378	20230704	143700	1853134710	5810	5820	5820	5810	142
379	20230704	143600	1852309090	5820	5820	5820	5820	104
380	20230704	143500	1851703810	5800	5800	5800	5800	398
381	20230704	143400	1849395410	5810	5810	5820	5810	1019
382	20230704	143300	1843474850	5810	5810	5810	5810	1
383	20230704	143200	1843469040	5820	5810	5820	5810	64
384	20230704	143100	1843097050	5810	5810	5810	5810	0
385	20230704	143000	1843097050	5810	5820	5820	5810	250
386	20230704	142900	1841643050	5820	5820	5820	5820	12
387	20230704	142800	1841573210	5820	5810	5820	5810	546
388	20230704	142700	1838398960	5810	5810	5810	5810	244
389	20230704	142600	1836981320	5800	5820	5820	5800	143
390	20230704	142500	1836149120	5820	5810	5820	5810	279
391	20230704	142400	1834525400	5810	5800	5810	5780	3016
392	20230704	142300	1817057490	5810	5810	5810	5810	351
393	20230704	142200	1815018180	5810	5810	5810	5810	3
394	20230704	142100	1815000750	5820	5810	5820	5800	340
395	20230704	142000	1813025520	5810	5810	5810	5810	18
396	20230704	141900	1812920940	5800	5800	5800	5800	445
397	20230704	141800	1810339940	5810	5810	5810	5810	398
398	20230704	141700	1808027560	5810	5810	5810	5810	134
399	20230704	141600	1807249020	5810	5810	5810	5810	300
400	20230704	141500	1805506020	5810	5790	5810	5790	1185
401	20230704	141400	1798632060	5790	5800	5800	5790	43
402	20230704	141300	1798383020	5790	5780	5790	5780	101
403	20230704	141200	1797798320	5780	5780	5780	5780	3
404	20230704	141100	1797780980	5780	5780	5780	5780	1117
405	20230704	141000	1791324720	5800	5800	5800	5790	110
406	20230704	140900	1790687720	5780	5790	5790	5780	88
407	20230704	140800	1790178930	5790	5790	5790	5790	20
408	20230704	140700	1790063130	5790	5790	5790	5790	50
409	20230704	140600	1789773630	5790	5790	5790	5780	102
410	20230704	140500	1789183980	5800	5800	5800	5800	9
411	20230704	140400	1789131780	5790	5790	5790	5790	0
412	20230704	140300	1789131780	5790	5800	5800	5790	1405
413	20230704	140200	1780996730	5800	5800	5800	5800	17
414	20230704	140100	1780898130	5800	5800	5810	5800	406
415	20230704	140000	1778543320	5810	5810	5810	5800	106
416	20230704	135900	1777927490	5810	5800	5810	5800	41
417	20230704	135800	1777689680	5810	5800	5810	5800	101
418	20230704	135700	1777103870	5800	5800	5800	5800	3
419	20230704	135600	1777086470	5800	5800	5800	5800	80
420	20230704	135500	1776622470	5800	5800	5800	5800	40
421	20230704	135400	1776390470	5810	5800	5810	5800	3
422	20230704	135300	1776373050	5810	5810	5810	5810	1
423	20230704	135200	1776367240	5800	5800	5800	5800	74
424	20230704	135100	1775938040	5800	5810	5810	5790	17
425	20230704	135000	1775839450	5790	5790	5790	5790	100
426	20230704	134900	1775260450	5790	5790	5790	5790	0
427	20230704	134800	1775260450	5790	5790	5790	5790	0
428	20230704	134700	1775260450	5790	5790	5790	5790	90
429	20230704	134600	1774739350	5800	5800	5800	5800	585
430	20230704	134500	1771346350	5810	5810	5810	5810	1
431	20230704	134400	1771340540	5810	5810	5810	5810	0
432	20230704	134300	1771340540	5810	5810	5810	5810	30
433	20230704	134200	1771166240	5800	5810	5810	5800	63
434	20230704	134100	1770800720	5810	5810	5810	5810	48
435	20230704	134000	1770521840	5810	5800	5810	5800	29
436	20230704	133900	1770353620	5800	5810	5810	5800	37
437	20230704	133800	1770138920	5800	5800	5800	5800	509
438	20230704	133700	1767186720	5800	5800	5800	5800	0
439	20230704	133600	1767186720	5800	5800	5800	5800	2
440	20230704	133500	1767175120	5810	5810	5810	5810	11
441	20230704	133400	1767111210	5800	5810	5810	5800	626
442	20230704	133300	1763475210	5820	5820	5820	5820	519
443	20230704	133200	1760454630	5820	5820	5820	5820	0
444	20230704	133100	1760454630	5820	5800	5820	5800	171
445	20230704	133000	1759461850	5820	5800	5820	5800	127
446	20230704	132900	1758724910	5800	5800	5800	5800	0
447	20230704	132800	1758724910	5800	5800	5800	5800	0
448	20230704	132700	1758724910	5800	5800	5800	5800	0
449	20230704	132600	1758724910	5800	5810	5810	5800	711
450	20230704	132500	1754594510	5810	5810	5810	5810	1305
451	20230704	132400	1747012460	5810	5810	5810	5810	992
452	20230704	132300	1741248940	5810	5820	5820	5810	766
453	20230704	132200	1736798460	5810	5810	5810	5810	0
454	20230704	132100	1736798460	5810	5810	5810	5810	55
455	20230704	132000	1736478910	5810	5810	5810	5810	0
456	20230704	131900	1736478910	5810	5810	5810	5810	1000
457	20230704	131800	1730668910	5810	5810	5810	5810	399
458	20230704	131700	1728350720	5800	5810	5810	5800	781
459	20230704	131600	1723820910	5810	5800	5810	5800	104
460	20230704	131500	1723217670	5800	5800	5800	5800	10
461	20230704	131400	1723159670	5800	5800	5800	5800	1468
462	20230704	131300	1714645270	5810	5810	5810	5810	4138
463	20230704	131200	1690603490	5820	5820	5820	5820	52
464	20230704	131100	1690300850	5820	5820	5820	5820	0
465	20230704	131000	1690300850	5820	5820	5820	5820	298
466	20230704	130900	1688566490	5820	5820	5820	5820	141
467	20230704	130800	1687745870	5820	5820	5820	5820	91
468	20230704	130700	1687216250	5810	5820	5820	5810	180
469	20230704	130600	1686169650	5820	5820	5820	5820	125
470	20230704	130500	1685442150	5810	5820	5820	5810	60
471	20230704	130400	1685093450	5820	5830	5830	5820	3340
472	20230704	130300	1665644650	5840	5840	5840	5840	0
473	20230704	130200	1665644650	5840	5830	5840	5830	751
474	20230704	130100	1661266310	5830	5830	5830	5830	5
475	20230704	130000	1661237160	5820	5820	5820	5820	6
476	20230704	125900	1661202240	5840	5840	5840	5840	147
477	20230704	125800	1660343760	5830	5830	5830	5830	0
478	20230704	125700	1660343760	5830	5830	5830	5830	762
479	20230704	125600	1655901300	5830	5830	5830	5830	281
480	20230704	125500	1654263070	5830	5830	5830	5830	2
481	20230704	125400	1654251410	5840	5840	5840	5840	100
482	20230704	125300	1653667410	5830	5830	5830	5830	25
483	20230704	125200	1653521660	5830	5830	5830	5830	0
484	20230704	125100	1653521660	5830	5840	5840	5830	132
485	20230704	125000	1652752010	5840	5840	5840	5840	0
486	20230704	124900	1652752010	5840	5830	5840	5830	1547
487	20230704	124800	1643717650	5830	5830	5830	5830	1
488	20230704	124700	1643711820	5830	5830	5830	5820	814
489	20230704	124600	1638970200	5830	5830	5830	5830	67
490	20230704	124500	1638579590	5830	5830	5830	5830	7
491	20230704	124400	1638538780	5840	5840	5840	5840	1
492	20230704	124300	1638532940	5830	5840	5840	5830	177
493	20230704	124200	1637501020	5840	5840	5840	5840	200
494	20230704	124100	1636333020	5840	5830	5840	5830	146
495	20230704	124000	1635481810	5830	5830	5830	5830	1141
496	20230704	123900	1628829780	5830	5830	5830	5830	346
497	20230704	123800	1626812600	5830	5830	5830	5830	70
498	20230704	123700	1626404500	5830	5820	5830	5820	177
499	20230704	123600	1625372960	5820	5820	5820	5820	14
500	20230704	123500	1625291480	5820	5820	5820	5820	150
501	20230704	123400	1624418480	5820	5830	5830	5820	1928
502	20230704	123300	1613195740	5830	5830	5830	5830	269
503	20230704	123200	1611627470	5840	5840	5840	5840	0
504	20230704	123100	1611627470	5840	5840	5840	5840	151
505	20230704	123000	1610745630	5830	5830	5840	5820	218
506	20230704	122900	1609473440	5840	5840	5840	5840	220
507	20230704	122800	1608188640	5840	5840	5840	5840	353
508	20230704	122700	1606127120	5840	5840	5840	5840	50
509	20230704	122600	1605835120	5830	5830	5830	5830	560
510	20230704	122500	1602570320	5830	5830	5830	5830	236
511	20230704	122400	1601194440	5830	5830	5830	5830	5
512	20230704	122300	1601165290	5830	5830	5830	5830	67
513	20230704	122200	1600774680	5830	5830	5830	5830	1
514	20230704	122100	1600768850	5830	5830	5830	5830	0
515	20230704	122000	1600768850	5830	5830	5830	5830	1
516	20230704	121900	1600763020	5830	5830	5830	5830	0
517	20230704	121800	1600763020	5830	5830	5830	5830	0
518	20230704	121700	1600763020	5830	5830	5830	5830	0
519	20230704	121600	1600763020	5830	5830	5830	5830	83
520	20230704	121500	1600279130	5830	5830	5830	5830	54
521	20230704	121400	1599964310	5830	5830	5830	5830	0
522	20230704	121300	1599964310	5830	5830	5830	5830	38
523	20230704	121200	1599742770	5830	5830	5830	5830	18
524	20230704	121100	1599637830	5830	5830	5830	5830	127
525	20230704	121000	1598897420	5830	5830	5830	5830	370
526	20230704	120900	1596740320	5830	5840	5840	5830	30
527	20230704	120800	1596565410	5850	5850	5850	5830	8002
528	20230704	120700	1549864560	5850	5860	5860	5850	74
529	20230704	120600	1549431640	5860	5850	5860	5850	397
530	20230704	120500	1547107740	5860	5850	5870	5850	531
531	20230704	120400	1543993900	5870	5860	5870	5840	1656
532	20230704	120300	1534304360	5870	5860	5870	5860	403
533	20230704	120200	1531942710	5850	5850	5850	5850	1
534	20230704	120100	1531936860	5850	5850	5850	5850	0
535	20230704	120000	1531936860	5850	5850	5850	5850	13
536	20230704	115900	1531860810	5850	5870	5870	5850	23
537	20230704	115800	1531726230	5860	5860	5860	5860	0
538	20230704	115700	1531726230	5860	5860	5860	5860	177
539	20230704	115600	1530689010	5860	5860	5860	5860	150
540	20230704	115500	1529810010	5860	5850	5860	5850	237
541	20230704	115400	1528423490	5860	5870	5870	5860	733
542	20230704	115300	1524126500	5860	5860	5860	5860	67
543	20230704	115200	1523733880	5850	5860	5860	5850	135
544	20230704	115100	1522943080	5860	5860	5860	5850	174
545	20230704	115000	1521923630	5860	5860	5860	5860	61
546	20230704	114900	1521566170	5860	5860	5860	5860	10
547	20230704	114800	1521507570	5850	5860	5860	5850	254
548	20230704	114700	1520019230	5860	5860	5860	5860	859
549	20230704	114600	1514985490	5850	5850	5850	5850	0
550	20230704	114500	1514985490	5850	5850	5850	5850	5
551	20230704	114400	1514956240	5850	5850	5860	5850	102
552	20230704	114300	1514359530	5850	5850	5850	5850	205
553	20230704	114200	1513160280	5850	5830	5850	5830	2453
554	20230704	114100	1498832350	5830	5830	5830	5830	0
555	20230704	114000	1498832350	5830	5840	5840	5830	159
556	20230704	113900	1497904480	5840	5840	5840	5840	714
557	20230704	113800	1493734720	5830	5830	5830	5830	5
558	20230704	113700	1493705570	5830	5830	5830	5830	777
559	20230704	113600	1489175660	5830	5830	5830	5830	38
560	20230704	113500	1488954120	5830	5830	5830	5830	0
561	20230704	113400	1488954120	5830	5830	5830	5820	72
562	20230704	113300	1488535020	5840	5840	5840	5840	0
563	20230704	113200	1488535020	5840	5840	5840	5810	482
564	20230704	113100	1485732170	5810	5830	5840	5810	3713
565	20230704	113000	1464127250	5830	5830	5830	5830	75
566	20230704	112900	1463690000	5830	5840	5840	5830	932
567	20230704	112800	1458256390	5830	5830	5830	5830	2
568	20230704	112700	1458244730	5840	5840	5840	5840	2
569	20230704	112600	1458233050	5830	5840	5840	5830	2112
570	20230704	112500	1445906790	5850	5850	5850	5850	1327
571	20230704	112400	1438143840	5860	5850	5860	5850	298
572	20230704	112300	1436400360	5850	5860	5860	5850	42
573	20230704	112200	1436154520	5850	5860	5860	5850	319
574	20230704	112100	1434288340	5850	5850	5850	5850	1
575	20230704	112000	1434282490	5850	5860	5860	5850	790
576	20230704	111900	1429660640	5870	5850	5870	5850	285
577	20230704	111800	1427992690	5850	5870	5870	5850	10
578	20230704	111700	1427934170	5850	5830	5850	5830	818
579	20230704	111600	1423153080	5840	5840	5840	5840	253
580	20230704	111500	1421675560	5830	5830	5830	5830	4
581	20230704	111400	1421652240	5830	5830	5830	5830	2100
582	20230704	111300	1409409240	5840	5840	5840	5840	905
583	20230704	111200	1404124040	5860	5830	5860	5830	1082
584	20230704	111100	1397799050	5830	5850	5850	5830	908
585	20230704	111000	1392502240	5850	5840	5850	5830	2806
586	20230704	110900	1376115320	5850	5850	5850	5850	365
587	20230704	110800	1373980070	5850	5850	5850	5850	164
588	20230704	110700	1373020670	5850	5860	5860	5850	344
589	20230704	110600	1371008260	5860	5860	5860	5860	102
590	20230704	110500	1370410540	5840	5850	5850	5840	718
591	20230704	110400	1366213530	5860	5860	5860	5860	17
592	20230704	110300	1366113910	5850	5840	5850	5840	28
593	20230704	110200	1365950160	5850	5850	5850	5850	698
594	20230704	110100	1361866860	5850	5850	5850	5850	337
595	20230704	110000	1359895410	5850	5850	5850	5840	193
596	20230704	105900	1358766530	5850	5850	5850	5850	1273
597	20230704	105800	1351319480	5860	5860	5860	5860	133
598	20230704	105700	1350540100	5860	5850	5860	5850	265
599	20230704	105600	1348988840	5860	5860	5860	5860	4
600	20230704	105500	1348965400	5860	5860	5860	5860	1
601	20230704	105400	1348959540	5840	5860	5860	5840	8145
602	20230704	105300	1301306200	5870	5870	5870	5870	2217
603	20230704	105200	1288292410	5880	5880	5900	5880	1830
604	20230704	105100	1277513990	5880	5870	5880	5870	227
605	20230704	105000	1276180100	5870	5890	5890	5870	497
606	20230704	104900	1273262330	5890	5880	5890	5870	916
607	20230704	104800	1267876660	5880	5900	5900	5880	1378
608	20230704	104700	1259771230	5890	5890	5890	5890	2210
609	20230704	104600	1246754330	5900	5910	5910	5890	1856
610	20230704	104500	1235806380	5910	5920	5920	5910	1973
611	20230704	104400	1224140600	5920	5920	5920	5910	2059
612	20230704	104300	1211962160	5920	5910	5920	5910	1915
613	20230704	104200	1200627760	5910	5910	5920	5910	2973
614	20230704	104100	1183057320	5910	5910	5920	5910	1773
615	20230704	104000	1172578670	5920	5920	5930	5910	5228
616	20230704	103900	1141631940	5930	5910	5930	5910	8828
617	20230704	103800	1089369410	5900	5880	5910	5880	7149
618	20230704	103700	1047227460	5880	5860	5880	5860	4468
619	20230704	103600	1020977310	5860	5850	5860	5850	4726
620	20230704	103500	993325030	5850	5860	5870	5850	1195
621	20230704	103400	986323100	5870	5870	5870	5870	124
622	20230704	103300	985595220	5870	5880	5880	5870	1176
623	20230704	103200	978688700	5870	5860	5870	5860	702
624	20230704	103100	974572960	5850	5850	5850	5850	1172
625	20230704	103000	967716760	5850	5870	5880	5850	9044
626	20230704	102900	914704230	5870	5870	5880	5870	1134
627	20230704	102800	908047630	5870	5870	5870	5860	725
628	20230704	102700	903792930	5870	5870	5870	5860	1167
629	20230704	102600	896942650	5880	5870	5880	5870	1194
630	20230704	102500	889933850	5870	5870	5870	5870	404
631	20230704	102400	887562370	5870	5870	5870	5870	2411
632	20230704	102300	873409800	5870	5870	5880	5870	874
633	20230704	102200	868279290	5870	5870	5870	5860	2417
634	20230704	102100	854099790	5870	5860	5870	5860	1389
635	20230704	102000	845947560	5870	5870	5870	5860	2437
636	20230704	101900	831643560	5860	5870	5870	5860	943
637	20230704	101800	826115120	5870	5870	5870	5860	238
638	20230704	101700	824720230	5870	5850	5870	5840	1827
639	20230704	101600	814011160	5870	5850	5870	5840	8904
640	20230704	101500	761904720	5840	5840	5850	5830	1686
641	20230704	101400	752059470	5840	5840	5840	5840	4318
642	20230704	101300	726842350	5840	5830	5840	5830	132
643	20230704	101200	726071500	5830	5840	5840	5830	305
644	20230704	101100	724290350	5840	5840	5840	5830	600
645	20230704	101000	720787850	5840	5840	5840	5840	779
646	20230704	100900	716238490	5840	5840	5850	5840	826
647	20230704	100800	711412590	5840	5840	5840	5840	2576
648	20230704	100700	696368750	5840	5840	5840	5840	1644
649	20230704	100600	686767790	5840	5830	5840	5830	1211
650	20230704	100500	679705550	5830	5820	5830	5800	2795
651	20230704	100400	663443650	5820	5810	5820	5810	473
652	20230704	100300	660695510	5810	5820	5820	5810	147
653	20230704	100200	659841060	5820	5810	5820	5810	14
654	20230704	100100	659759700	5810	5800	5810	5800	1002
655	20230704	100000	653938100	5800	5800	5800	5790	707
656	20230704	095900	649838030	5800	5800	5800	5800	580
657	20230704	095800	646474030	5800	5790	5800	5790	905
658	20230704	095700	641231930	5800	5800	5800	5800	1206
659	20230704	095600	634237130	5810	5820	5820	5810	416
660	20230704	095500	631819170	5820	5820	5820	5820	103
661	20230704	095400	631219710	5810	5820	5820	5810	93
662	20230704	095300	630678870	5810	5800	5810	5790	3074
663	20230704	095200	612841330	5810	5800	5810	5800	206
664	20230704	095100	611646510	5800	5800	5810	5800	242
665	20230704	095000	610242860	5800	5810	5810	5800	43
666	20230704	094900	609993350	5800	5810	5810	5800	218
667	20230704	094800	608727950	5810	5810	5810	5810	1080
668	20230704	094700	602453150	5810	5810	5810	5800	596
669	20230704	094600	598992280	5810	5810	5820	5810	596
670	20230704	094500	595527720	5810	5820	5830	5810	1958
671	20230704	094400	584147960	5820	5810	5830	5810	1176
672	20230704	094300	577304380	5820	5840	5840	5810	1463
673	20230704	094200	568779220	5830	5840	5840	5830	1908
674	20230704	094100	557653680	5840	5840	5850	5840	550
675	20230704	094000	554439970	5840	5840	5840	5830	948
676	20230704	093900	548903670	5840	5840	5840	5830	2368
677	20230704	093800	535074750	5840	5840	5840	5840	2127
678	20230704	093700	522653070	5840	5840	5840	5830	3086
679	20230704	093600	504631690	5840	5820	5850	5820	11174
680	20230704	093500	439528620	5820	5810	5820	5810	1523
681	20230704	093400	430679680	5800	5810	5810	5800	197
682	20230704	093300	429535760	5810	5810	5820	5810	588
683	20230704	093200	426119470	5820	5810	5820	5810	95
684	20230704	093100	425567380	5810	5820	5820	5800	455
685	20230704	093000	422923940	5820	5810	5820	5810	2110
686	20230704	092900	410654380	5820	5810	5820	5810	2185
687	20230704	092800	397959520	5800	5790	5800	5790	1636
688	20230704	092700	388471670	5780	5800	5800	5780	1415
689	20230704	092600	380283190	5800	5810	5810	5800	824
690	20230704	092500	375502180	5800	5800	5810	5800	441
691	20230704	092400	372943490	5810	5800	5810	5800	1001
692	20230704	092300	367137680	5800	5810	5810	5800	351
693	20230704	092200	365101770	5810	5820	5820	5810	1855
694	20230704	092100	354324210	5810	5820	5820	5810	1745
695	20230704	092000	344175860	5820	5820	5820	5810	1970
696	20230704	091900	332712610	5820	5800	5820	5800	2318
697	20230704	091800	319242640	5800	5800	5810	5800	2892
698	20230704	091700	302443630	5800	5810	5810	5800	7849
699	20230704	091600	256911660	5810	5800	5810	5800	2661
700	20230704	091500	241470720	5790	5790	5800	5770	4982
701	20230704	091400	212643270	5780	5760	5780	5760	3528
702	20230704	091300	192277530	5770	5760	5770	5760	391
703	20230704	091200	190023310	5760	5770	5770	5760	2046
704	20230704	091100	178238300	5770	5770	5770	5770	302
705	20230704	091000	176495760	5770	5760	5770	5760	713
706	20230704	090900	172384260	5770	5780	5780	5770	1713
707	20230704	090800	162500090	5770	5760	5770	5750	248
708	20230704	090700	161070320	5770	5740	5780	5740	11637
709	20230704	090600	94236490	5740	5740	5740	5740	176
710	20230704	090500	93226250	5750	5750	5750	5730	294
711	20230704	090400	91538910	5740	5730	5740	5730	287
712	20230704	090300	89893350	5730	5730	5730	5730	496
713	20230704	090200	87051270	5710	5740	5740	5710	5297
714	20230704	090100	56735600	5740	5740	5740	5730	1051
715	20230704	090000	50703530	5760	5770	5790	5730	8795