KissMeData/425290/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205600	2013051905	2990	2990	2990	2990	3031
3	20230707	205500	2013051905	2990	2990	2990	2990	0
4	20230707	205400	2013051905	2990	2990	2990	2990	0
5	20230707	205300	2013051905	2990	2990	2990	2990	0
6	20230707	205200	2013051905	2990	2990	2990	2990	0
7	20230707	205100	2013051905	2990	2990	2990	2990	0
8	20230707	205000	2013051905	2990	2990	2990	2990	0
9	20230707	204900	2013051905	2990	2990	2990	2990	0
10	20230707	204800	2013051905	2990	2990	2990	2990	0
11	20230707	204700	2013051905	2990	2990	2990	2990	0
12	20230707	204600	2013051905	2990	2990	2990	2990	0
13	20230707	204500	2013051905	2990	2990	2990	2990	0
14	20230707	204400	2013051905	2990	2990	2990	2990	0
15	20230707	204300	2013051905	2990	2990	2990	2990	0
16	20230707	204200	2013051905	2990	2990	2990	2990	0
17	20230707	204100	2013051905	2990	2990	2990	2990	0
18	20230707	204000	2013051905	2990	2990	2990	2990	0
19	20230707	203900	2013051905	2990	2990	2990	2990	0
20	20230707	203800	2013051905	2990	2990	2990	2990	0
21	20230707	203700	2013051905	2990	2990	2990	2990	0
22	20230707	203600	2013051905	2990	2990	2990	2990	0
23	20230707	203500	2013051905	2990	2990	2990	2990	0
24	20230707	203400	2013051905	2990	2990	2990	2990	0
25	20230707	203300	2013051905	2990	2990	2990	2990	0
26	20230707	203200	2013051905	2990	2990	2990	2990	0
27	20230707	203100	2013051905	2990	2990	2990	2990	0
28	20230707	203000	2013051905	2990	2990	2990	2990	0
29	20230707	202900	2013051905	2990	2990	2990	2990	0
30	20230707	202800	2013051905	2990	2990	2990	2990	0
31	20230707	202700	2013051905	2990	2990	2990	2990	0
32	20230707	202600	2013051905	2990	2990	2990	2990	3031
33	20230707	202500	2013051905	2990	2990	2990	2990	0
34	20230707	202400	2013051905	2990	2990	2990	2990	0
35	20230707	202300	2013051905	2990	2990	2990	2990	0
36	20230707	202200	2013051905	2990	2990	2990	2990	0
37	20230707	202100	2013051905	2990	2990	2990	2990	0
38	20230707	202000	2013051905	2990	2990	2990	2990	0
39	20230707	201900	2013051905	2990	2990	2990	2990	0
40	20230707	201800	2013051905	2990	2990	2990	2990	0
41	20230707	201700	2013051905	2990	2990	2990	2990	0
42	20230707	201600	2013051905	2990	2990	2990	2990	0
43	20230707	201500	2013051905	2990	2990	2990	2990	0
44	20230707	201400	2013051905	2990	2990	2990	2990	0
45	20230707	201300	2013051905	2990	2990	2990	2990	0
46	20230707	201200	2013051905	2990	2990	2990	2990	0
47	20230707	201100	2013051905	2990	2990	2990	2990	0
48	20230707	201000	2013051905	2990	2990	2990	2990	0
49	20230707	200900	2013051905	2990	2990	2990	2990	0
50	20230707	200800	2013051905	2990	2990	2990	2990	0
51	20230707	200700	2013051905	2990	2990	2990	2990	0
52	20230707	200600	2013051905	2990	2990	2990	2990	0
53	20230707	200500	2013051905	2990	2990	2990	2990	0
54	20230707	200400	2013051905	2990	2990	2990	2990	0
55	20230707	200300	2013051905	2990	2990	2990	2990	0
56	20230707	200200	2013051905	2990	2990	2990	2990	0
57	20230707	200100	2013051905	2990	2990	2990	2990	0
58	20230707	200000	2013051905	2990	2990	2990	2990	0
59	20230707	195900	2013051905	2990	2990	2990	2990	0
60	20230707	195800	2013051905	2990	2990	2990	2990	0
61	20230707	195700	2013051905	2990	2990	2990	2990	0
62	20230707	195600	2013051905	2990	2990	2990	2990	3031
63	20230707	195500	2013051905	2990	2990	2990	2990	0
64	20230707	195400	2013051905	2990	2990	2990	2990	0
65	20230707	195300	2013051905	2990	2990	2990	2990	0
66	20230707	195200	2013051905	2990	2990	2990	2990	0
67	20230707	195100	2013051905	2990	2990	2990	2990	0
68	20230707	195000	2013051905	2990	2990	2990	2990	0
69	20230707	194900	2013051905	2990	2990	2990	2990	0
70	20230707	194800	2013051905	2990	2990	2990	2990	0
71	20230707	194700	2013051905	2990	2990	2990	2990	0
72	20230707	194600	2013051905	2990	2990	2990	2990	0
73	20230707	194500	2013051905	2990	2990	2990	2990	0
74	20230707	194400	2013051905	2990	2990	2990	2990	0
75	20230707	194300	2013051905	2990	2990	2990	2990	0
76	20230707	194200	2013051905	2990	2990	2990	2990	0
77	20230707	194100	2013051905	2990	2990	2990	2990	0
78	20230707	194000	2013051905	2990	2990	2990	2990	0
79	20230707	193900	2013051905	2990	2990	2990	2990	0
80	20230707	193800	2013051905	2990	2990	2990	2990	0
81	20230707	193700	2013051905	2990	2990	2990	2990	0
82	20230707	193600	2013051905	2990	2990	2990	2990	0
83	20230707	193500	2013051905	2990	2990	2990	2990	0
84	20230707	193400	2013051905	2990	2990	2990	2990	0
85	20230707	193300	2013051905	2990	2990	2990	2990	0
86	20230707	193200	2013051905	2990	2990	2990	2990	0
87	20230707	193100	2013051905	2990	2990	2990	2990	0
88	20230707	193000	2013051905	2990	2990	2990	2990	0
89	20230707	192900	2013051905	2990	2990	2990	2990	0
90	20230707	192800	2013051905	2990	2990	2990	2990	0
91	20230707	192700	2013051905	2990	2990	2990	2990	0
92	20230707	192600	2013051905	2990	2990	2990	2990	3031
93	20230707	192500	2013051905	2990	2990	2990	2990	0
94	20230707	192400	2013051905	2990	2990	2990	2990	0
95	20230707	192300	2013051905	2990	2990	2990	2990	0
96	20230707	192200	2013051905	2990	2990	2990	2990	0
97	20230707	192100	2013051905	2990	2990	2990	2990	0
98	20230707	192000	2013051905	2990	2990	2990	2990	0
99	20230707	191900	2013051905	2990	2990	2990	2990	0
100	20230707	191800	2013051905	2990	2990	2990	2990	0
101	20230707	191700	2013051905	2990	2990	2990	2990	0
102	20230707	191600	2013051905	2990	2990	2990	2990	0
103	20230707	191500	2013051905	2990	2990	2990	2990	0
104	20230707	191400	2013051905	2990	2990	2990	2990	0
105	20230707	191300	2013051905	2990	2990	2990	2990	0
106	20230707	191200	2013051905	2990	2990	2990	2990	0
107	20230707	191100	2013051905	2990	2990	2990	2990	0
108	20230707	191000	2013051905	2990	2990	2990	2990	0
109	20230707	190900	2013051905	2990	2990	2990	2990	0
110	20230707	190800	2013051905	2990	2990	2990	2990	0
111	20230707	190700	2013051905	2990	2990	2990	2990	0
112	20230707	190600	2013051905	2990	2990	2990	2990	0
113	20230707	190500	2013051905	2990	2990	2990	2990	0
114	20230707	190400	2013051905	2990	2990	2990	2990	0
115	20230707	190300	2013051905	2990	2990	2990	2990	0
116	20230707	190200	2013051905	2990	2990	2990	2990	0
117	20230707	190100	2013051905	2990	2990	2990	2990	0
118	20230707	190000	2013051905	2990	2990	2990	2990	0
119	20230707	185900	2013051905	2990	2990	2990	2990	0
120	20230707	185800	2013051905	2990	2990	2990	2990	0
121	20230707	185700	2013051905	2990	2990	2990	2990	0
122	20230707	185600	2013051905	2990	2990	2990	2990	3031
123	20230707	185500	2013051905	2990	2990	2990	2990	0
124	20230707	185400	2013051905	2990	2990	2990	2990	0
125	20230707	185300	2013051905	2990	2990	2990	2990	0
126	20230707	185200	2013051905	2990	2990	2990	2990	0
127	20230707	185100	2013051905	2990	2990	2990	2990	0
128	20230707	185000	2013051905	2990	2990	2990	2990	0
129	20230707	184900	2013051905	2990	2990	2990	2990	0
130	20230707	184800	2013051905	2990	2990	2990	2990	0
131	20230707	184700	2013051905	2990	2990	2990	2990	0
132	20230707	184600	2013051905	2990	2990	2990	2990	0
133	20230707	184500	2013051905	2990	2990	2990	2990	0
134	20230707	184400	2013051905	2990	2990	2990	2990	0
135	20230707	184300	2013051905	2990	2990	2990	2990	0
136	20230707	184200	2013051905	2990	2990	2990	2990	0
137	20230707	184100	2013051905	2990	2990	2990	2990	0
138	20230707	184000	2013051905	2990	2990	2990	2990	0
139	20230707	183900	2013051905	2990	2990	2990	2990	0
140	20230707	183800	2013051905	2990	2990	2990	2990	0
141	20230707	183700	2013051905	2990	2990	2990	2990	0
142	20230707	183600	2013051905	2990	2990	2990	2990	0
143	20230707	183500	2013051905	2990	2990	2990	2990	0
144	20230707	183400	2013051905	2990	2990	2990	2990	0
145	20230707	183300	2013051905	2990	2990	2990	2990	0
146	20230707	183200	2013051905	2990	2990	2990	2990	0
147	20230707	183100	2013051905	2990	2990	2990	2990	0
148	20230707	183000	2013051905	2990	2990	2990	2990	0
149	20230707	182900	2013051905	2990	2990	2990	2990	0
150	20230707	182800	2013051905	2990	2990	2990	2990	0
151	20230707	182700	2013051905	2990	2990	2990	2990	0
152	20230707	182600	2013051905	2990	2990	2990	2990	3031
153	20230707	182500	2013051905	2990	2990	2990	2990	0
154	20230707	182400	2013051905	2990	2990	2990	2990	0
155	20230707	182300	2013051905	2990	2990	2990	2990	0
156	20230707	182200	2013051905	2990	2990	2990	2990	0
157	20230707	182100	2013051905	2990	2990	2990	2990	0
158	20230707	182000	2013051905	2990	2990	2990	2990	0
159	20230707	181900	2013051905	2990	2990	2990	2990	0
160	20230707	181800	2013051905	2990	2990	2990	2990	0
161	20230707	181700	2013051905	2990	2990	2990	2990	0
162	20230707	181600	2013051905	2990	2990	2990	2990	0
163	20230707	181500	2013051905	2990	2990	2990	2990	0
164	20230707	181400	2013051905	2990	2990	2990	2990	0
165	20230707	181300	2013051905	2990	2990	2990	2990	0
166	20230707	181200	2013051905	2990	2990	2990	2990	0
167	20230707	181100	2013051905	2990	2990	2990	2990	0
168	20230707	181000	2013051905	2990	2990	2990	2990	0
169	20230707	180900	2013051905	2990	2990	2990	2990	0
170	20230707	180800	2013051905	2990	2990	2990	2990	0
171	20230707	180700	2013051905	2990	2990	2990	2990	0
172	20230707	180600	2013051905	2990	2990	2990	2990	0
173	20230707	180500	2013051905	2990	2990	2990	2990	0
174	20230707	180400	2013051905	2990	2990	2990	2990	0
175	20230707	180300	2013051905	2990	2990	2990	2990	0
176	20230707	180200	2013051905	2990	2990	2990	2990	0
177	20230707	180100	2013051905	2990	2990	2990	2990	0
178	20230707	180000	2013051905	2990	2990	2990	2990	0
179	20230707	175900	2013051905	2990	2990	2990	2990	0
180	20230707	175800	2013051905	2990	2990	2990	2990	0
181	20230707	175700	2013051905	2990	2990	2990	2990	0
182	20230707	175600	2013051905	2990	2990	2990	2990	3031
183	20230707	175500	2013051905	2990	2990	2990	2990	0
184	20230707	175400	2013051905	2990	2990	2990	2990	0
185	20230707	175300	2013051905	2990	2990	2990	2990	0
186	20230707	175200	2013051905	2990	2990	2990	2990	0
187	20230707	175100	2013051905	2990	2990	2990	2990	0
188	20230707	175000	2013051905	2990	2990	2990	2990	0
189	20230707	174900	2013051905	2990	2990	2990	2990	0
190	20230707	174800	2013051905	2990	2990	2990	2990	0
191	20230707	174700	2013051905	2990	2990	2990	2990	0
192	20230707	174600	2013051905	2990	2990	2990	2990	0
193	20230707	174500	2013051905	2990	2990	2990	2990	0
194	20230707	174400	2013051905	2990	2990	2990	2990	0
195	20230707	174300	2013051905	2990	2990	2990	2990	0
196	20230707	174200	2013051905	2990	2990	2990	2990	0
197	20230707	174100	2013051905	2990	2990	2990	2990	0
198	20230707	174000	2013051905	2990	2990	2990	2990	0
199	20230707	173900	2013051905	2990	2990	2990	2990	0
200	20230707	173800	2013051905	2990	2990	2990	2990	0
201	20230707	173700	2013051905	2990	2990	2990	2990	0
202	20230707	173600	2013051905	2990	2990	2990	2990	0
203	20230707	173500	2013051905	2990	2990	2990	2990	0
204	20230707	173400	2013051905	2990	2990	2990	2990	0
205	20230707	173300	2013051905	2990	2990	2990	2990	0
206	20230707	173200	2013051905	2990	2990	2990	2990	0
207	20230707	173100	2013051905	2990	2990	2990	2990	0
208	20230707	173000	2013051905	2990	2990	2990	2990	0
209	20230707	172900	2013051905	2990	2990	2990	2990	0
210	20230707	172800	2013051905	2990	2990	2990	2990	0
211	20230707	172700	2013051905	2990	2990	2990	2990	0
212	20230707	172600	2013051905	2990	2990	2990	2990	3031
213	20230707	172500	2013051905	2990	2990	2990	2990	0
214	20230707	172400	2013051905	2990	2990	2990	2990	0
215	20230707	172300	2013051905	2990	2990	2990	2990	0
216	20230707	172200	2013051905	2990	2990	2990	2990	0
217	20230707	172100	2013051905	2990	2990	2990	2990	0
218	20230707	172000	2013051905	2990	2990	2990	2990	0
219	20230707	171900	2013051905	2990	2990	2990	2990	0
220	20230707	171800	2013051905	2990	2990	2990	2990	0
221	20230707	171700	2013051905	2990	2990	2990	2990	0
222	20230707	171600	2013051905	2990	2990	2990	2990	0
223	20230707	171500	2013051905	2990	2990	2990	2990	0
224	20230707	171400	2013051905	2990	2990	2990	2990	0
225	20230707	171300	2013051905	2990	2990	2990	2990	0
226	20230707	171200	2013051905	2990	2990	2990	2990	0
227	20230707	171100	2013051905	2990	2990	2990	2990	0
228	20230707	171000	2013051905	2990	2990	2990	2990	0
229	20230707	170900	2013051905	2990	2990	2990	2990	0
230	20230707	170800	2013051905	2990	2990	2990	2990	0
231	20230707	170700	2013051905	2990	2990	2990	2990	0
232	20230707	170600	2013051905	2990	2990	2990	2990	0
233	20230707	170500	2013051905	2990	2990	2990	2990	0
234	20230707	170400	2013051905	2990	2990	2990	2990	0
235	20230707	170300	2013051905	2990	2990	2990	2990	0
236	20230707	170200	2013051905	2990	2990	2990	2990	0
237	20230707	170100	2013051905	2990	2990	2990	2990	0
238	20230707	170000	2013051905	2990	2990	2990	2990	0
239	20230707	165900	2013051905	2990	2990	2990	2990	0
240	20230707	165800	2013051905	2990	2990	2990	2990	0
241	20230707	165700	2013051905	2990	2990	2990	2990	0
242	20230707	165600	2013051905	2990	2990	2990	2990	3031
243	20230707	165500	2013051905	2990	2990	2990	2990	0
244	20230707	165400	2013051905	2990	2990	2990	2990	0
245	20230707	165300	2013051905	2990	2990	2990	2990	0
246	20230707	165200	2013051905	2990	2990	2990	2990	0
247	20230707	165100	2013051905	2990	2990	2990	2990	0
248	20230707	165000	2013051905	2990	2990	2990	2990	0
249	20230707	164900	2013051905	2990	2990	2990	2990	0
250	20230707	164800	2013051905	2990	2990	2990	2990	0
251	20230707	164700	2013051905	2990	2990	2990	2990	0
252	20230707	164600	2013051905	2990	2990	2990	2990	0
253	20230707	164500	2013051905	2990	2990	2990	2990	0
254	20230707	164400	2013051905	2990	2990	2990	2990	0
255	20230707	164300	2013051905	2990	2990	2990	2990	0
256	20230707	164200	2013051905	2990	2990	2990	2990	0
257	20230707	164100	2013051905	2990	2990	2990	2990	0
258	20230707	164000	2013051905	2990	2990	2990	2990	0
259	20230707	163900	2013051905	2990	2990	2990	2990	0
260	20230707	163800	2013051905	2990	2990	2990	2990	0
261	20230707	163700	2013051905	2990	2990	2990	2990	0
262	20230707	163600	2013051905	2990	2990	2990	2990	0
263	20230707	163500	2013051905	2990	2990	2990	2990	0
264	20230707	163400	2013051905	2990	2990	2990	2990	0
265	20230707	163300	2013051905	2990	2990	2990	2990	0
266	20230707	163200	2013051905	2990	2990	2990	2990	0
267	20230707	163100	2013051905	2990	2990	2990	2990	0
268	20230707	163000	2013051905	2990	2990	2990	2990	0
269	20230707	162900	2013051905	2990	2990	2990	2990	0
270	20230707	162800	2013051905	2990	2990	2990	2990	0
271	20230707	162700	2013051905	2990	2990	2990	2990	0
272	20230707	162600	2013051905	2990	2990	2990	2990	3031
273	20230707	162500	2013051905	2990	2990	2990	2990	0
274	20230707	162400	2013051905	2990	2990	2990	2990	0
275	20230707	162300	2013051905	2990	2990	2990	2990	0
276	20230707	162200	2013051905	2990	2990	2990	2990	0
277	20230707	162100	2013051905	2990	2990	2990	2990	0
278	20230707	162000	2013051905	2990	2990	2990	2990	0
279	20230707	161900	2013051905	2990	2990	2990	2990	0
280	20230707	161800	2013051905	2990	2990	2990	2990	0
281	20230707	161700	2013051905	2990	2990	2990	2990	0
282	20230707	161600	2013051905	2990	2990	2990	2990	0
283	20230707	161500	2013051905	2990	2990	2990	2990	0
284	20230707	161400	2013051905	2990	2990	2990	2990	0
285	20230707	161300	2013051905	2990	2990	2990	2990	0
286	20230707	161200	2013051905	2990	2990	2990	2990	0
287	20230707	161100	2013051905	2990	2990	2990	2990	0
288	20230707	161000	2013051905	2990	2990	2990	2990	0
289	20230707	160900	2013051905	2990	2990	2990	2990	0
290	20230707	160800	2013051905	2990	2990	2990	2990	0
291	20230707	160700	2013051905	2990	2990	2990	2990	0
292	20230707	160600	2013051905	2990	2990	2990	2990	0
293	20230707	160500	2013051905	2990	2990	2990	2990	0
294	20230707	160400	2013051905	2990	2990	2990	2990	0
295	20230707	160300	2013051905	2990	2990	2990	2990	0
296	20230707	160200	2013051905	2990	2990	2990	2990	0
297	20230707	160100	2013051905	2990	2990	2990	2990	0
298	20230707	160000	2013051905	2990	2990	2990	2990	0
299	20230707	155900	2013051905	2990	2990	2990	2990	0
300	20230707	155800	2013051905	2990	2990	2990	2990	0
301	20230707	155700	2013051905	2990	2990	2990	2990	0
302	20230707	155600	2013051905	2990	2990	2990	2990	3031
303	20230707	155500	2013051905	2990	2990	2990	2990	0
304	20230707	155400	2013051905	2990	2990	2990	2990	0
305	20230707	155300	2013051905	2990	2990	2990	2990	0
306	20230707	155200	2013051905	2990	2990	2990	2990	0
307	20230707	155100	2013051905	2990	2990	2990	2990	0
308	20230707	155000	2013051905	2990	2990	2990	2990	0
309	20230707	154900	2013051905	2990	2990	2990	2990	0
310	20230707	154800	2013051905	2990	2990	2990	2990	0
311	20230707	154700	2013051905	2990	2990	2990	2990	0
312	20230707	154600	2013051905	2990	2990	2990	2990	0
313	20230707	154500	2013051905	2990	2990	2990	2990	0
314	20230707	154400	2013051905	2990	2990	2990	2990	0
315	20230707	154300	2013051905	2990	2990	2990	2990	0
316	20230707	154200	2013051905	2990	2990	2990	2990	0
317	20230707	154100	2013051905	2990	2990	2990	2990	0
318	20230707	154000	2013051905	2990	2990	2990	2990	0
319	20230707	153900	2013051905	2990	2990	2990	2990	0
320	20230707	153800	2013051905	2990	2990	2990	2990	0
321	20230707	153700	2013051905	2990	2990	2990	2990	0
322	20230707	153600	2013051905	2990	2990	2990	2990	0
323	20230707	153500	2013051905	2990	2990	2990	2990	0
324	20230707	153400	2013051905	2990	2990	2990	2990	0
325	20230707	153300	2013051905	2990	2990	2990	2990	0
326	20230707	153200	2013051905	2990	2990	2990	2990	0
327	20230707	153100	2013051905	2990	2990	2990	2990	0
328	20230707	153000	2013051905	2990	2990	2990	2990	3031
329	20230707	152900	2003989215	2980	2980	2980	2980	0
330	20230707	152800	2003989215	2980	2980	2980	2980	0
331	20230707	152700	2003989215	2980	2980	2980	2980	0
332	20230707	152600	2003989215	2980	2980	2980	2980	0
333	20230707	152500	2003989215	2980	2980	2980	2980	0
334	20230707	152400	2003989215	2980	2980	2980	2980	0
335	20230707	152300	2003989215	2980	2980	2980	2980	0
336	20230707	152200	2003989215	2980	2980	2980	2980	0
337	20230707	152100	2003989215	2980	2980	2980	2980	0
338	20230707	152000	2003989215	2980	2980	2980	2980	0
339	20230707	151900	2003989215	2980	2980	2980	2980	1
340	20230707	151800	2003986235	2970	2980	2980	2970	150
341	20230707	151700	2003539735	2980	2980	2980	2980	167
342	20230707	151600	2003042075	2980	2980	2980	2980	0
343	20230707	151500	2003042075	2980	2970	2980	2970	357
344	20230707	151400	2001981775	2965	2965	2965	2965	101
345	20230707	151300	2001682310	2970	2970	2970	2970	0
346	20230707	151200	2001682310	2970	2970	2970	2965	108
347	20230707	151100	2001362050	2970	2970	2970	2970	6
348	20230707	151000	2001344230	2970	2970	2970	2970	730
349	20230707	150900	1999176130	2980	2980	2980	2980	0
350	20230707	150800	1999176130	2980	2980	2980	2980	0
351	20230707	150700	1999176130	2980	2980	2980	2980	50
352	20230707	150600	1999027130	2985	2985	2985	2985	0
353	20230707	150500	1999027130	2985	2985	2985	2985	0
354	20230707	150400	1999027130	2985	2985	2985	2985	1
355	20230707	150300	1999024145	2970	2970	2970	2970	0
356	20230707	150200	1999024145	2970	2970	2970	2970	703
357	20230707	150100	1996936235	2970	2970	2970	2970	1619
358	20230707	150000	1992127805	2970	2970	2975	2970	83
359	20230707	145900	1991881280	2970	2970	2970	2970	0
360	20230707	145800	1991881280	2970	2970	2970	2970	1261
361	20230707	145700	1988136110	2970	2970	2970	2970	0
362	20230707	145600	1988136110	2970	2980	2980	2965	5823
363	20230707	145500	1970830395	2985	2985	2985	2985	1
364	20230707	145400	1970827410	2980	2980	2980	2980	944
365	20230707	145300	1968014290	2980	2980	2980	2980	3697
366	20230707	145200	1956997230	2980	2990	2990	2980	525
367	20230707	145100	1955429900	2990	2990	2990	2990	0
368	20230707	145000	1955429900	2990	2990	2990	2990	0
369	20230707	144900	1955429900	2990	2990	2990	2990	0
370	20230707	144800	1955429900	2990	2990	2990	2990	200
371	20230707	144700	1954831900	2990	2990	2990	2990	0
372	20230707	144600	1954831900	2990	2990	2990	2990	34
373	20230707	144500	1954730240	2990	2990	2990	2990	16
374	20230707	144400	1954682400	2980	2980	2980	2980	146
375	20230707	144300	1954247320	2980	2980	2980	2980	0
376	20230707	144200	1954247320	2980	2980	2980	2980	0
377	20230707	144100	1954247320	2980	2985	2985	2980	3321
378	20230707	144000	1944348625	2985	2985	2985	2985	400
379	20230707	143900	1943154625	2985	2985	2985	2985	200
380	20230707	143800	1942557625	2985	2985	2985	2985	0
381	20230707	143700	1942557625	2985	2985	2985	2985	0
382	20230707	143600	1942557625	2985	2985	2985	2985	81
383	20230707	143500	1942315840	2995	2995	2995	2995	1
384	20230707	143400	1942312845	2985	2985	2985	2985	114
385	20230707	143300	1941972555	2995	2995	2995	2995	0
386	20230707	143200	1941972555	2995	2995	2995	2995	0
387	20230707	143100	1941972555	2995	2995	2995	2995	1
388	20230707	143000	1941969560	2985	2985	2985	2985	229
389	20230707	142900	1941285995	2985	2985	2985	2985	0
390	20230707	142800	1941285995	2985	2990	2995	2985	2217
391	20230707	142700	1934668110	2985	2985	2985	2985	1269
392	20230707	142600	1930880145	2990	2990	2990	2990	100
393	20230707	142500	1930581145	2990	2990	2990	2990	1
394	20230707	142400	1930578155	2990	2990	2990	2990	0
395	20230707	142300	1930578155	2990	2985	2990	2985	471
396	20230707	142200	1929172215	2990	2990	2990	2990	0
397	20230707	142100	1929172215	2990	2990	2990	2990	20
398	20230707	142000	1929112415	2990	2990	2990	2990	0
399	20230707	141900	1929112415	2990	2990	2990	2990	0
400	20230707	141800	1929112415	2990	2990	2990	2990	1
401	20230707	141700	1929109425	2985	2985	2985	2985	200
402	20230707	141600	1928512425	2985	2985	2985	2985	162
403	20230707	141500	1928028855	2995	2995	2995	2995	0
404	20230707	141400	1928028855	2995	2995	2995	2995	0
405	20230707	141300	1928028855	2995	2995	2995	2995	0
406	20230707	141200	1928028855	2995	2995	2995	2995	0
407	20230707	141100	1928028855	2995	2995	2995	2995	0
408	20230707	141000	1928028855	2995	2995	2995	2995	50
409	20230707	140900	1927879105	2995	2995	2995	2995	0
410	20230707	140800	1927879105	2995	2995	2995	2995	0
411	20230707	140700	1927879105	2995	2995	2995	2995	0
412	20230707	140600	1927879105	2995	2995	2995	2995	0
413	20230707	140500	1927879105	2995	2995	2995	2995	0
414	20230707	140400	1927879105	2995	2995	2995	2995	0
415	20230707	140300	1927879105	2995	2995	2995	2995	0
416	20230707	140200	1927879105	2995	2995	2995	2995	20
417	20230707	140100	1927819205	3000	3000	3000	3000	0
418	20230707	140000	1927819205	3000	3000	3000	3000	2
419	20230707	135900	1927813205	3000	3000	3000	3000	0
420	20230707	135800	1927813205	3000	3000	3000	3000	0
421	20230707	135700	1927813205	3000	3000	3000	3000	0
422	20230707	135600	1927813205	3000	2985	3000	2985	133
423	20230707	135500	1927416185	2985	2985	2985	2985	109
424	20230707	135400	1927090820	2985	2995	2995	2985	4025
425	20230707	135300	1915070045	2995	2995	2995	2995	24
426	20230707	135200	1914998165	2995	3000	3000	2995	900
427	20230707	135100	1912302165	2995	2995	2995	2995	0
428	20230707	135000	1912302165	2995	2995	2995	2995	0
429	20230707	134900	1912302165	2995	2995	2995	2995	0
430	20230707	134800	1912302165	2995	2995	2995	2995	0
431	20230707	134700	1912302165	2995	2995	2995	2995	0
432	20230707	134600	1912302165	2995	2995	2995	2995	70
433	20230707	134500	1912092515	3010	3010	3010	3010	0
434	20230707	134400	1912092515	3010	3010	3010	3010	1
435	20230707	134300	1912089505	2995	2995	2995	2995	0
436	20230707	134200	1912089505	2995	2995	2995	2995	0
437	20230707	134100	1912089505	2995	2995	2995	2995	0
438	20230707	134000	1912089505	2995	2995	2995	2995	0
439	20230707	133900	1912089505	2995	2995	2995	2995	315
440	20230707	133800	1911146080	3010	3010	3010	3010	0
441	20230707	133700	1911146080	3010	3010	3010	3010	1
442	20230707	133600	1911143070	2990	2990	2990	2990	100
443	20230707	133500	1910844070	2990	2995	2995	2990	142
444	20230707	133400	1910418895	3000	3000	3000	3000	107
445	20230707	133300	1910097895	3010	3010	3010	3010	1
446	20230707	133200	1910094885	3000	3010	3015	3000	634
447	20230707	133100	1908184920	3015	3015	3015	3015	0
448	20230707	133000	1908184920	3015	3015	3015	3015	0
449	20230707	132900	1908184920	3015	3010	3015	3010	11
450	20230707	132800	1908151805	3010	3010	3010	3010	0
451	20230707	132700	1908151805	3010	3010	3010	3010	665
452	20230707	132600	1906150155	3015	3015	3015	3015	0
453	20230707	132500	1906150155	3015	3015	3015	3015	0
454	20230707	132400	1906150155	3015	3015	3015	3015	0
455	20230707	132300	1906150155	3015	3015	3015	3015	0
456	20230707	132200	1906150155	3015	3015	3015	3015	0
457	20230707	132100	1906150155	3015	3015	3015	3015	1
458	20230707	132000	1906147140	3015	3015	3015	3015	0
459	20230707	131900	1906147140	3015	3015	3015	3015	0
460	20230707	131800	1906147140	3015	3015	3015	3015	0
461	20230707	131700	1906147140	3015	3015	3015	3015	0
462	20230707	131600	1906147140	3015	3015	3015	3015	1
463	20230707	131500	1906144125	3005	3005	3005	3005	0
464	20230707	131400	1906144125	3005	3005	3005	3005	0
465	20230707	131300	1906144125	3005	3005	3005	3005	0
466	20230707	131200	1906144125	3005	3005	3005	3005	1
467	20230707	131100	1906141120	3000	3000	3000	3000	0
468	20230707	131000	1906141120	3000	3000	3000	3000	0
469	20230707	130900	1906141120	3000	3000	3000	3000	0
470	20230707	130800	1906141120	3000	3000	3000	3000	0
471	20230707	130700	1906141120	3000	3000	3000	3000	0
472	20230707	130600	1906141120	3000	3000	3000	3000	50
473	20230707	130500	1905991120	2995	2995	2995	2995	0
474	20230707	130400	1905991120	2995	2995	2995	2995	100
475	20230707	130300	1905691620	3005	3005	3005	3005	1
476	20230707	130200	1905688615	2990	2990	2990	2990	0
477	20230707	130100	1905688615	2990	2990	2990	2990	3
478	20230707	130000	1905679645	2990	2990	2990	2990	330
479	20230707	125900	1904692945	2990	2990	2990	2990	42
480	20230707	125800	1904567365	2990	2995	2995	2990	994
481	20230707	125700	1901590435	2995	2995	2995	2995	0
482	20230707	125600	1901590435	2995	2995	2995	2995	0
483	20230707	125500	1901590435	2995	2995	2995	2995	65
484	20230707	125400	1901395760	3005	2995	3005	2995	601
485	20230707	125300	1899595755	2990	2990	2990	2990	0
486	20230707	125200	1899595755	2990	2990	2990	2990	0
487	20230707	125100	1899595755	2990	2990	2990	2990	0
488	20230707	125000	1899595755	2990	2990	2990	2990	0
489	20230707	124900	1899595755	2990	2990	2990	2990	0
490	20230707	124800	1899595755	2990	2990	2990	2990	0
491	20230707	124700	1899595755	2990	2990	2990	2990	0
492	20230707	124600	1899595755	2990	2990	2990	2990	0
493	20230707	124500	1899595755	2990	2990	2990	2990	0
494	20230707	124400	1899595755	2990	2990	2990	2990	0
495	20230707	124300	1899595755	2990	2990	2990	2990	1162
496	20230707	124200	1896121375	2990	2990	2990	2990	25
497	20230707	124100	1896046625	2990	2990	2990	2990	20
498	20230707	124000	1895986825	2990	2990	2990	2990	0
499	20230707	123900	1895986825	2990	2990	2990	2990	27
500	20230707	123800	1895906095	2990	2990	2990	2990	1
501	20230707	123700	1895903105	2980	2980	2980	2980	1467
502	20230707	123600	1891531445	2980	2985	2985	2980	1369
503	20230707	123500	1887447150	2990	2990	2990	2990	6
504	20230707	123400	1887429210	2990	2990	2990	2990	20
505	20230707	123300	1887369410	2990	2990	2990	2990	0
506	20230707	123200	1887369410	2990	2985	2990	2985	296
507	20230707	123100	1886485170	2990	2990	2990	2990	194
508	20230707	123000	1885905110	2990	2990	2990	2990	800
509	20230707	122900	1883513110	3015	3015	3015	3015	1
510	20230707	122800	1883510095	2990	2990	2990	2990	106
511	20230707	122700	1883193155	2995	2995	2995	2995	621
512	20230707	122600	1881333260	2995	2995	2995	2995	364
513	20230707	122500	1880243080	2995	3015	3015	2995	302
514	20230707	122400	1879332590	3015	3015	3015	3015	0
515	20230707	122300	1879332590	3015	2995	3015	2995	145
516	20230707	122200	1878898215	2995	2995	2995	2995	100
517	20230707	122100	1878598715	3015	3015	3015	3015	0
518	20230707	122000	1878598715	3015	3015	3015	3015	0
519	20230707	121900	1878598715	3015	2995	3015	2995	5
520	20230707	121800	1878583720	2995	2995	2995	2995	0
521	20230707	121700	1878583720	2995	2995	2995	2995	0
522	20230707	121600	1878583720	2995	3005	3005	2995	776
523	20230707	121500	1876254660	3015	3015	3015	3015	0
524	20230707	121400	1876254660	3015	3015	3015	3015	0
525	20230707	121300	1876254660	3015	3015	3015	3015	0
526	20230707	121200	1876254660	3015	3015	3015	3015	50
527	20230707	121100	1876103910	3005	3005	3005	3005	0
528	20230707	121000	1876103910	3005	3005	3005	3005	0
529	20230707	120900	1876103910	3005	3005	3005	3005	0
530	20230707	120800	1876103910	3005	3005	3005	3005	0
531	20230707	120700	1876103910	3005	3005	3005	3005	0
532	20230707	120600	1876103910	3005	3005	3005	3005	0
533	20230707	120500	1876103910	3005	3005	3005	3005	0
534	20230707	120400	1876103910	3005	3005	3005	3005	0
535	20230707	120300	1876103910	3005	3005	3005	3005	0
536	20230707	120200	1876103910	3005	3005	3005	3005	1
537	20230707	120100	1876100905	3000	3000	3000	3000	1038
538	20230707	120000	1872986905	3005	3005	3005	3005	5
539	20230707	115900	1872971880	3000	3005	3005	3000	168
540	20230707	115800	1872467120	3015	3015	3015	3015	1
541	20230707	115700	1872464105	3000	3000	3000	3000	271
542	20230707	115600	1871651105	3000	3005	3005	3000	1002
543	20230707	115500	1868645095	3015	3015	3015	3015	0
544	20230707	115400	1868645095	3015	3015	3015	3015	0
545	20230707	115300	1868645095	3015	3000	3015	3000	62
546	20230707	115200	1868459080	3015	3015	3015	3015	0
547	20230707	115100	1868459080	3015	3005	3015	3000	568
548	20230707	115000	1866752380	3015	3005	3015	3005	181
549	20230707	114900	1866208465	3015	3005	3015	3005	2
550	20230707	114800	1866202445	3015	3015	3015	3000	1002
551	20230707	114700	1863196415	3000	3000	3000	3000	50
552	20230707	114600	1863046415	3000	3000	3000	3000	108
553	20230707	114500	1862722415	3000	3000	3000	3000	302
554	20230707	114400	1861816415	3020	3020	3020	3020	0
555	20230707	114300	1861816415	3020	3020	3020	3020	0
556	20230707	114200	1861816415	3020	3020	3020	3020	0
557	20230707	114100	1861816415	3020	3020	3020	3020	0
558	20230707	114000	1861816415	3020	3020	3020	3020	0
559	20230707	113900	1861816415	3020	3020	3020	3020	0
560	20230707	113800	1861816415	3020	3020	3020	3020	18
561	20230707	113700	1861762055	3020	3020	3020	3020	0
562	20230707	113600	1861762055	3020	3020	3020	3020	0
563	20230707	113500	1861762055	3020	3020	3020	3000	7649
564	20230707	113400	1838778135	3025	3025	3025	3015	774
565	20230707	113300	1836440610	3015	3015	3030	3010	1428
566	20230707	113200	1832139505	3010	3010	3010	3010	0
567	20230707	113100	1832139505	3010	3010	3010	3010	0
568	20230707	113000	1832139505	3010	3010	3010	3010	406
569	20230707	112900	1830917445	3010	3010	3010	3010	593
570	20230707	112800	1829132515	3010	3010	3010	3010	111
571	20230707	112700	1828798405	3025	3025	3025	3025	0
572	20230707	112600	1828798405	3025	3025	3025	3025	1
573	20230707	112500	1828795380	3010	3015	3015	3010	785
574	20230707	112400	1826432355	3020	3025	3025	3020	100
575	20230707	112300	1826130105	3030	3030	3030	3030	0
576	20230707	112200	1826130105	3030	3030	3030	3030	0
577	20230707	112100	1826130105	3030	3030	3030	3030	77
578	20230707	112000	1825896795	3030	3030	3030	3030	0
579	20230707	111900	1825896795	3030	3030	3030	3030	0
580	20230707	111800	1825896795	3030	3030	3030	3030	110
581	20230707	111700	1825563495	3030	3025	3030	3025	497
582	20230707	111600	1824058785	3035	3015	3035	3015	2209
583	20230707	111500	1817380455	3010	3010	3010	3010	350
584	20230707	111400	1816326955	3015	3015	3015	3015	100
585	20230707	111300	1816025455	3010	3010	3010	3010	200
586	20230707	111200	1815423455	3010	3010	3010	3010	100
587	20230707	111100	1815122455	3005	3010	3010	3005	143
588	20230707	111000	1814692490	3015	3015	3015	3015	932
589	20230707	110900	1811882510	3010	3010	3010	3010	500
590	20230707	110800	1810377510	3005	3005	3005	3005	0
591	20230707	110700	1810377510	3005	3005	3005	3005	0
592	20230707	110600	1810377510	3005	3005	3005	3005	0
593	20230707	110500	1810377510	3005	3015	3015	3005	3300
594	20230707	110400	1800458935	3015	3010	3015	3010	355
595	20230707	110300	1799389390	3010	3010	3010	3010	0
596	20230707	110200	1799389390	3010	3010	3010	3010	51
597	20230707	110100	1799235880	3005	3005	3005	3005	500
598	20230707	110000	1797733380	3005	3005	3005	3005	50
599	20230707	105900	1797583130	3000	3000	3000	3000	1537
600	20230707	105800	1792972130	3000	3000	3000	3000	0
601	20230707	105700	1792972130	3000	2995	3000	2995	107
602	20230707	105600	1792651660	2995	2995	2995	2995	366
603	20230707	105500	1791555490	3010	3010	3010	3010	1
604	20230707	105400	1791552480	2990	2995	2995	2990	588
605	20230707	105300	1789792205	3000	3000	3000	3000	688
606	20230707	105200	1787728205	3000	3000	3000	3000	399
607	20230707	105100	1786531205	3000	3000	3000	3000	1774
608	20230707	105000	1781209205	3000	3005	3005	3000	200
609	20230707	104900	1780609200	3000	3000	3000	3000	0
610	20230707	104800	1780609200	3000	3000	3000	3000	0
611	20230707	104700	1780609200	3000	3000	3000	3000	367
612	20230707	104600	1779508200	3015	3020	3020	3005	22
613	20230707	104500	1779442065	3000	3000	3000	3000	1427
614	20230707	104400	1775161065	3020	3000	3020	3000	44
615	20230707	104300	1775029045	3025	3025	3025	3025	4
616	20230707	104200	1775016945	3025	3025	3025	3025	3
617	20230707	104100	1775007870	3025	3025	3025	3025	3
618	20230707	104000	1774998795	3015	3015	3015	3015	1000
619	20230707	103900	1771983795	3015	3015	3015	3015	0
620	20230707	103800	1771983795	3015	3015	3015	3000	217
621	20230707	103700	1771332765	3015	2995	3015	2995	45
622	20230707	103600	1771197870	3015	2995	3015	2995	203
623	20230707	103500	1770589825	2995	2995	2995	2995	900
624	20230707	103400	1767894325	2995	3000	3000	2995	800
625	20230707	103300	1765494515	3000	3000	3000	3000	492
626	20230707	103200	1764018515	3000	3000	3000	3000	0
627	20230707	103100	1764018515	3000	3000	3000	3000	0
628	20230707	103000	1764018515	3000	3000	3000	3000	101
629	20230707	102900	1763715515	3000	3000	3000	3000	0
630	20230707	102800	1763715515	3000	3000	3000	3000	0
631	20230707	102700	1763715515	3000	3005	3005	3000	673
632	20230707	102600	1761696380	3000	3005	3025	3000	6300
633	20230707	102500	1742777470	3005	3010	3015	3005	2244
634	20230707	102400	1736019850	3010	3010	3010	3010	260
635	20230707	102300	1735237250	3010	3015	3015	3010	607
636	20230707	102200	1733408215	3030	3030	3030	3030	0
637	20230707	102100	1733408215	3030	3015	3030	3015	210
638	20230707	102000	1732775050	3035	3015	3035	3015	6
639	20230707	101900	1732756925	3035	3030	3035	3030	1206
640	20230707	101800	1729100730	3035	3015	3035	3015	875
641	20230707	101700	1726452560	3020	3020	3020	3015	6
642	20230707	101600	1726434460	3020	3015	3020	3005	288
643	20230707	101500	1725568310	3015	3005	3020	3005	738
644	20230707	101400	1723348865	3020	3010	3025	3005	7029
645	20230707	101300	1702212915	3030	3015	3030	3010	3401
646	20230707	101200	1691965305	3025	3040	3040	3020	748
647	20230707	101100	1689705305	3020	3025	3025	3020	764
648	20230707	101000	1687396500	3040	3030	3040	3030	423
649	20230707	100900	1686114800	3045	3040	3045	3040	275
650	20230707	100800	1685278600	3045	3020	3045	3020	726
651	20230707	100700	1683086055	3065	3055	3065	3055	194
652	20230707	100600	1682492590	3065	3015	3065	3015	2157
653	20230707	100500	1675960905	3015	3015	3015	3015	2275
654	20230707	100400	1669101780	3015	3015	3040	3010	6254
655	20230707	100300	1650254135	3015	3025	3025	3015	3753
656	20230707	100200	1638909340	3025	3050	3050	3020	11388
657	20230707	100100	1604377030	3065	3065	3070	3065	2564
658	20230707	100000	1596517985	3065	3050	3070	3040	3211
659	20230707	095900	1586716775	3030	3035	3050	3030	3825
660	20230707	095800	1575115760	3060	3055	3065	3030	8538
661	20230707	095700	1549121210	3055	3090	3090	3055	14188
662	20230707	095600	1505629275	3085	3065	3120	3065	27144
663	20230707	095500	1421623755	3065	3090	3090	3060	3453
664	20230707	095400	1411023705	3090	3055	3100	3045	19219
665	20230707	095300	1352102900	3055	3070	3150	3050	25606
666	20230707	095200	1273338120	3070	3080	3100	2985	36376
667	20230707	095100	1162385800	3090	3140	3150	3065	51733
668	20230707	095000	1001313050	3115	3200	3215	3095	117195
669	20230707	094900	629397795	3250	3250	3250	3250	0
670	20230707	094800	629397795	3250	3250	3250	3250	0
671	20230707	094700	629397795	3250	3130	3250	3075	88530
672	20230707	094600	347420875	3160	3085	3250	3060	77525
673	20230707	094500	101479375	3090	3065	3105	3065	6790
674	20230707	094400	80552450	3065	3050	3070	3050	3675
675	20230707	094300	69308110	3050	3025	3080	3025	6183
676	20230707	094200	50389015	2995	2995	3040	2990	2553
677	20230707	094100	42661865	2970	2985	2985	2970	610
678	20230707	094000	40848295	2980	2990	2990	2980	1198
679	20230707	093900	37268385	2990	2990	2990	2990	66
680	20230707	093800	37071045	3010	2970	3010	2970	4238
681	20230707	093700	24388525	2970	2970	2970	2970	15
682	20230707	093600	24343975	2970	2970	2970	2970	0
683	20230707	093500	24343975	2970	2975	2975	2970	13
684	20230707	093400	24305350	2975	2975	2975	2975	98
685	20230707	093300	24013800	2950	2950	2950	2950	0
686	20230707	093200	24013800	2950	2955	2955	2945	3002
687	20230707	093100	15161755	2975	2975	2975	2975	1
688	20230707	093000	15158780	2955	2955	2955	2955	864
689	20230707	092900	12605660	2985	2985	2985	2985	0
690	20230707	092800	12605660	2985	2985	2985	2985	0
691	20230707	092700	12605660	2985	2985	2985	2985	0
692	20230707	092600	12605660	2985	2985	2985	2985	1
693	20230707	092500	12602675	2960	2960	2960	2960	31
694	20230707	092400	12510915	2990	2975	2990	2975	1000
695	20230707	092300	9534290	2970	2970	2970	2970	0
696	20230707	092200	9534290	2970	2970	2970	2970	1095
697	20230707	092100	6282140	2975	2975	2975	2975	0
698	20230707	092000	6282140	2975	2975	2975	2975	100
699	20230707	091900	5984640	2975	2975	2975	2975	0
700	20230707	091800	5984640	2975	2975	2975	2975	1
701	20230707	091700	5981665	2955	2955	2955	2955	466
702	20230707	091600	4604635	2960	2960	2960	2960	155
703	20230707	091500	4145835	2980	2980	2980	2980	0
704	20230707	091400	4145835	2980	2980	2980	2980	0
705	20230707	091300	4145835	2980	2980	2980	2980	900
706	20230707	091200	1463835	2990	2990	2990	2990	0
707	20230707	091100	1463835	2990	2990	2990	2990	1
708	20230707	091000	1460845	2980	2980	2980	2980	1
709	20230707	090900	1457865	2990	2985	2990	2985	31
710	20230707	090800	1365315	2985	2985	2985	2985	2
711	20230707	090700	1359345	2980	2980	2980	2980	29
712	20230707	090600	1272925	2980	2980	2980	2980	89
713	20230707	090500	1007705	2980	2980	2980	2980	1
714	20230707	090400	1004725	2955	2955	2955	2955	223
715	20230707	090300	345760	2980	2980	2980	2980	0
716	20230707	090200	345760	2980	2980	2980	2980	0
717	20230707	090100	345760	2980	2980	2980	2980	0
718	20230707	090000	345760	2980	2955	2980	2955	117