KissMeData/075970/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193900	57448805690	4990	4990	4990	4990	92118
3	20230705	193800	57448805690	4990	4990	4990	4990	0
4	20230705	193700	57448805690	4990	4990	4990	4990	0
5	20230705	193600	57448805690	4990	4990	4990	4990	0
6	20230705	193500	57448805690	4990	4990	4990	4990	0
7	20230705	193400	57448805690	4990	4990	4990	4990	0
8	20230705	193300	57448805690	4990	4990	4990	4990	0
9	20230705	193200	57448805690	4990	4990	4990	4990	0
10	20230705	193100	57448805690	4990	4990	4990	4990	0
11	20230705	193000	57448805690	4990	4990	4990	4990	0
12	20230705	192900	57448805690	4990	4990	4990	4990	0
13	20230705	192800	57448805690	4990	4990	4990	4990	0
14	20230705	192700	57448805690	4990	4990	4990	4990	0
15	20230705	192600	57448805690	4990	4990	4990	4990	0
16	20230705	192500	57448805690	4990	4990	4990	4990	0
17	20230705	192400	57448805690	4990	4990	4990	4990	0
18	20230705	192300	57448805690	4990	4990	4990	4990	0
19	20230705	192200	57448805690	4990	4990	4990	4990	0
20	20230705	192100	57448805690	4990	4990	4990	4990	0
21	20230705	192000	57448805690	4990	4990	4990	4990	0
22	20230705	191900	57448805690	4990	4990	4990	4990	0
23	20230705	191800	57448805690	4990	4990	4990	4990	0
24	20230705	191700	57448805690	4990	4990	4990	4990	0
25	20230705	191600	57448805690	4990	4990	4990	4990	0
26	20230705	191500	57448805690	4990	4990	4990	4990	0
27	20230705	191400	57448805690	4990	4990	4990	4990	0
28	20230705	191300	57448805690	4990	4990	4990	4990	0
29	20230705	191200	57448805690	4990	4990	4990	4990	0
30	20230705	191100	57448805690	4990	4990	4990	4990	0
31	20230705	191000	57448805690	4990	4990	4990	4990	0
32	20230705	190900	57448805690	4990	4990	4990	4990	92118
33	20230705	190800	57448805690	4990	4990	4990	4990	0
34	20230705	190700	57448805690	4990	4990	4990	4990	0
35	20230705	190600	57448805690	4990	4990	4990	4990	0
36	20230705	190500	57448805690	4990	4990	4990	4990	0
37	20230705	190400	57448805690	4990	4990	4990	4990	0
38	20230705	190300	57448805690	4990	4990	4990	4990	0
39	20230705	190200	57448805690	4990	4990	4990	4990	0
40	20230705	190100	57448805690	4990	4990	4990	4990	0
41	20230705	190000	57448805690	4990	4990	4990	4990	0
42	20230705	185900	57448805690	4990	4990	4990	4990	0
43	20230705	185800	57448805690	4990	4990	4990	4990	0
44	20230705	185700	57448805690	4990	4990	4990	4990	0
45	20230705	185600	57448805690	4990	4990	4990	4990	0
46	20230705	185500	57448805690	4990	4990	4990	4990	0
47	20230705	185400	57448805690	4990	4990	4990	4990	0
48	20230705	185300	57448805690	4990	4990	4990	4990	0
49	20230705	185200	57448805690	4990	4990	4990	4990	0
50	20230705	185100	57448805690	4990	4990	4990	4990	0
51	20230705	185000	57448805690	4990	4990	4990	4990	0
52	20230705	184900	57448805690	4990	4990	4990	4990	0
53	20230705	184800	57448805690	4990	4990	4990	4990	0
54	20230705	184700	57448805690	4990	4990	4990	4990	0
55	20230705	184600	57448805690	4990	4990	4990	4990	0
56	20230705	184500	57448805690	4990	4990	4990	4990	0
57	20230705	184400	57448805690	4990	4990	4990	4990	0
58	20230705	184300	57448805690	4990	4990	4990	4990	0
59	20230705	184200	57448805690	4990	4990	4990	4990	0
60	20230705	184100	57448805690	4990	4990	4990	4990	0
61	20230705	184000	57448805690	4990	4990	4990	4990	0
62	20230705	183900	57448805690	4990	4990	4990	4990	92118
63	20230705	183800	57448805690	4990	4990	4990	4990	0
64	20230705	183700	57448805690	4990	4990	4990	4990	0
65	20230705	183600	57448805690	4990	4990	4990	4990	0
66	20230705	183500	57448805690	4990	4990	4990	4990	0
67	20230705	183400	57448805690	4990	4990	4990	4990	0
68	20230705	183300	57448805690	4990	4990	4990	4990	0
69	20230705	183200	57448805690	4990	4990	4990	4990	0
70	20230705	183100	57448805690	4990	4990	4990	4990	0
71	20230705	183000	57448805690	4990	4990	4990	4990	0
72	20230705	182900	57448805690	4990	4990	4990	4990	0
73	20230705	182800	57448805690	4990	4990	4990	4990	0
74	20230705	182700	57448805690	4990	4990	4990	4990	0
75	20230705	182600	57448805690	4990	4990	4990	4990	0
76	20230705	182500	57448805690	4990	4990	4990	4990	0
77	20230705	182400	57448805690	4990	4990	4990	4990	0
78	20230705	182300	57448805690	4990	4990	4990	4990	0
79	20230705	182200	57448805690	4990	4990	4990	4990	0
80	20230705	182100	57448805690	4990	4990	4990	4990	0
81	20230705	182000	57448805690	4990	4990	4990	4990	0
82	20230705	181900	57448805690	4990	4990	4990	4990	0
83	20230705	181800	57448805690	4990	4990	4990	4990	0
84	20230705	181700	57448805690	4990	4990	4990	4990	0
85	20230705	181600	57448805690	4990	4990	4990	4990	0
86	20230705	181500	57448805690	4990	4990	4990	4990	0
87	20230705	181400	57448805690	4990	4990	4990	4990	0
88	20230705	181300	57448805690	4990	4990	4990	4990	0
89	20230705	181200	57448805690	4990	4990	4990	4990	0
90	20230705	181100	57448805690	4990	4990	4990	4990	0
91	20230705	181000	57448805690	4990	4990	4990	4990	0
92	20230705	180900	57448805690	4990	4990	4990	4990	92118
93	20230705	180800	57448805690	4990	4990	4990	4990	0
94	20230705	180700	57448805690	4990	4990	4990	4990	0
95	20230705	180600	57448805690	4990	4990	4990	4990	0
96	20230705	180500	57448805690	4990	4990	4990	4990	0
97	20230705	180400	57448805690	4990	4990	4990	4990	0
98	20230705	180300	57448805690	4990	4990	4990	4990	0
99	20230705	180200	57448805690	4990	4990	4990	4990	0
100	20230705	180100	57448805690	4990	4990	4990	4990	0
101	20230705	180000	57448805690	4990	4990	4990	4990	0
102	20230705	175900	57448805690	4990	4990	4990	4990	0
103	20230705	175800	57448805690	4990	4990	4990	4990	0
104	20230705	175700	57448805690	4990	4990	4990	4990	0
105	20230705	175600	57448805690	4990	4990	4990	4990	0
106	20230705	175500	57448805690	4990	4990	4990	4990	0
107	20230705	175400	57448805690	4990	4990	4990	4990	0
108	20230705	175300	57448805690	4990	4990	4990	4990	0
109	20230705	175200	57448805690	4990	4990	4990	4990	0
110	20230705	175100	57448805690	4990	4990	4990	4990	0
111	20230705	175000	57448805690	4990	4990	4990	4990	0
112	20230705	174900	57448805690	4990	4990	4990	4990	0
113	20230705	174800	57448805690	4990	4990	4990	4990	0
114	20230705	174700	57448805690	4990	4990	4990	4990	0
115	20230705	174600	57448805690	4990	4990	4990	4990	0
116	20230705	174500	57448805690	4990	4990	4990	4990	0
117	20230705	174400	57448805690	4990	4990	4990	4990	0
118	20230705	174300	57448805690	4990	4990	4990	4990	0
119	20230705	174200	57448805690	4990	4990	4990	4990	0
120	20230705	174100	57448805690	4990	4990	4990	4990	0
121	20230705	174000	57448805690	4990	4990	4990	4990	0
122	20230705	173900	57448805690	4990	4990	4990	4990	92118
123	20230705	173800	57448805690	4990	4990	4990	4990	0
124	20230705	173700	57448805690	4990	4990	4990	4990	0
125	20230705	173600	57448805690	4990	4990	4990	4990	0
126	20230705	173500	57448805690	4990	4990	4990	4990	0
127	20230705	173400	57448805690	4990	4990	4990	4990	0
128	20230705	173300	57448805690	4990	4990	4990	4990	0
129	20230705	173200	57448805690	4990	4990	4990	4990	0
130	20230705	173100	57448805690	4990	4990	4990	4990	0
131	20230705	173000	57448805690	4990	4990	4990	4990	0
132	20230705	172900	57448805690	4990	4990	4990	4990	0
133	20230705	172800	57448805690	4990	4990	4990	4990	0
134	20230705	172700	57448805690	4990	4990	4990	4990	0
135	20230705	172600	57448805690	4990	4990	4990	4990	0
136	20230705	172500	57448805690	4990	4990	4990	4990	0
137	20230705	172400	57448805690	4990	4990	4990	4990	0
138	20230705	172300	57448805690	4990	4990	4990	4990	0
139	20230705	172200	57448805690	4990	4990	4990	4990	0
140	20230705	172100	57448805690	4990	4990	4990	4990	0
141	20230705	172000	57448805690	4990	4990	4990	4990	0
142	20230705	171900	57448805690	4990	4990	4990	4990	0
143	20230705	171800	57448805690	4990	4990	4990	4990	0
144	20230705	171700	57448805690	4990	4990	4990	4990	0
145	20230705	171600	57448805690	4990	4990	4990	4990	0
146	20230705	171500	57448805690	4990	4990	4990	4990	0
147	20230705	171400	57448805690	4990	4990	4990	4990	0
148	20230705	171300	57448805690	4990	4990	4990	4990	0
149	20230705	171200	57448805690	4990	4990	4990	4990	0
150	20230705	171100	57448805690	4990	4990	4990	4990	0
151	20230705	171000	57448805690	4990	4990	4990	4990	0
152	20230705	170900	57448805690	4990	4990	4990	4990	92118
153	20230705	170800	57448805690	4990	4990	4990	4990	0
154	20230705	170700	57448805690	4990	4990	4990	4990	0
155	20230705	170600	57448805690	4990	4990	4990	4990	0
156	20230705	170500	57448805690	4990	4990	4990	4990	0
157	20230705	170400	57448805690	4990	4990	4990	4990	0
158	20230705	170300	57448805690	4990	4990	4990	4990	0
159	20230705	170200	57448805690	4990	4990	4990	4990	0
160	20230705	170100	57448805690	4990	4990	4990	4990	0
161	20230705	170000	57448805690	4990	4990	4990	4990	0
162	20230705	165900	57448805690	4990	4990	4990	4990	0
163	20230705	165800	57448805690	4990	4990	4990	4990	0
164	20230705	165700	57448805690	4990	4990	4990	4990	0
165	20230705	165600	57448805690	4990	4990	4990	4990	0
166	20230705	165500	57448805690	4990	4990	4990	4990	0
167	20230705	165400	57448805690	4990	4990	4990	4990	0
168	20230705	165300	57448805690	4990	4990	4990	4990	0
169	20230705	165200	57448805690	4990	4990	4990	4990	0
170	20230705	165100	57448805690	4990	4990	4990	4990	0
171	20230705	165000	57448805690	4990	4990	4990	4990	0
172	20230705	164900	57448805690	4990	4990	4990	4990	0
173	20230705	164800	57448805690	4990	4990	4990	4990	0
174	20230705	164700	57448805690	4990	4990	4990	4990	0
175	20230705	164600	57448805690	4990	4990	4990	4990	0
176	20230705	164500	57448805690	4990	4990	4990	4990	0
177	20230705	164400	57448805690	4990	4990	4990	4990	0
178	20230705	164300	57448805690	4990	4990	4990	4990	0
179	20230705	164200	57448805690	4990	4990	4990	4990	0
180	20230705	164100	57448805690	4990	4990	4990	4990	0
181	20230705	164000	57448805690	4990	4990	4990	4990	0
182	20230705	163900	57448805690	4990	4990	4990	4990	92118
183	20230705	163800	57448805690	4990	4990	4990	4990	0
184	20230705	163700	57448805690	4990	4990	4990	4990	0
185	20230705	163600	57448805690	4990	4990	4990	4990	0
186	20230705	163500	57448805690	4990	4990	4990	4990	0
187	20230705	163400	57448805690	4990	4990	4990	4990	0
188	20230705	163300	57448805690	4990	4990	4990	4990	0
189	20230705	163200	57448805690	4990	4990	4990	4990	0
190	20230705	163100	57448805690	4990	4990	4990	4990	0
191	20230705	163000	57448805690	4990	4990	4990	4990	0
192	20230705	162900	57448805690	4990	4990	4990	4990	0
193	20230705	162800	57448805690	4990	4990	4990	4990	0
194	20230705	162700	57448805690	4990	4990	4990	4990	0
195	20230705	162600	57448805690	4990	4990	4990	4990	0
196	20230705	162500	57448805690	4990	4990	4990	4990	0
197	20230705	162400	57448805690	4990	4990	4990	4990	0
198	20230705	162300	57448805690	4990	4990	4990	4990	0
199	20230705	162200	57448805690	4990	4990	4990	4990	0
200	20230705	162100	57448805690	4990	4990	4990	4990	0
201	20230705	162000	57448805690	4990	4990	4990	4990	0
202	20230705	161900	57448805690	4990	4990	4990	4990	0
203	20230705	161800	57448805690	4990	4990	4990	4990	0
204	20230705	161700	57448805690	4990	4990	4990	4990	0
205	20230705	161600	57448805690	4990	4990	4990	4990	0
206	20230705	161500	57448805690	4990	4990	4990	4990	0
207	20230705	161400	57448805690	4990	4990	4990	4990	0
208	20230705	161300	57448805690	4990	4990	4990	4990	0
209	20230705	161200	57448805690	4990	4990	4990	4990	0
210	20230705	161100	57448805690	4990	4990	4990	4990	0
211	20230705	161000	57448805690	4990	4990	4990	4990	0
212	20230705	160900	57448805690	4990	4990	4990	4990	92118
213	20230705	160800	57448805690	4990	4990	4990	4990	0
214	20230705	160700	57448805690	4990	4990	4990	4990	0
215	20230705	160600	57448805690	4990	4990	4990	4990	0
216	20230705	160500	57448805690	4990	4990	4990	4990	0
217	20230705	160400	57448805690	4990	4990	4990	4990	0
218	20230705	160300	57448805690	4990	4990	4990	4990	0
219	20230705	160200	57448805690	4990	4990	4990	4990	0
220	20230705	160100	57448805690	4990	4990	4990	4990	0
221	20230705	160000	57448805690	4990	4990	4990	4990	0
222	20230705	155900	57448805690	4990	4990	4990	4990	0
223	20230705	155800	57448805690	4990	4990	4990	4990	0
224	20230705	155700	57448805690	4990	4990	4990	4990	0
225	20230705	155600	57448805690	4990	4990	4990	4990	0
226	20230705	155500	57448805690	4990	4990	4990	4990	0
227	20230705	155400	57448805690	4990	4990	4990	4990	0
228	20230705	155300	57448805690	4990	4990	4990	4990	0
229	20230705	155200	57448805690	4990	4990	4990	4990	0
230	20230705	155100	57448805690	4990	4990	4990	4990	0
231	20230705	155000	57448805690	4990	4990	4990	4990	0
232	20230705	154900	57448805690	4990	4990	4990	4990	0
233	20230705	154800	57448805690	4990	4990	4990	4990	0
234	20230705	154700	57448805690	4990	4990	4990	4990	0
235	20230705	154600	57448805690	4990	4990	4990	4990	0
236	20230705	154500	57448805690	4990	4990	4990	4990	0
237	20230705	154400	57448805690	4990	4990	4990	4990	0
238	20230705	154300	57448805690	4990	4990	4990	4990	0
239	20230705	154200	57448805690	4990	4990	4990	4990	0
240	20230705	154100	57448805690	4990	4990	4990	4990	0
241	20230705	154000	57448805690	4990	4990	4990	4990	0
242	20230705	153900	57448805690	4990	4990	4990	4990	92118
243	20230705	153800	57448805690	4990	4990	4990	4990	0
244	20230705	153700	57448805690	4990	4990	4990	4990	0
245	20230705	153600	57448805690	4990	4990	4990	4990	0
246	20230705	153500	57448805690	4990	4990	4990	4990	0
247	20230705	153400	57448805690	4990	4990	4990	4990	0
248	20230705	153300	57448805690	4990	4990	4990	4990	0
249	20230705	153200	57448805690	4990	4990	4990	4990	0
250	20230705	153100	57448805690	4990	4990	4990	4990	0
251	20230705	153000	57448805690	4990	4990	4990	4990	92118
252	20230705	152900	56989136870	4980	4980	4980	4980	0
253	20230705	152800	56989136870	4980	4980	4980	4980	0
254	20230705	152700	56989136870	4980	4980	4980	4980	0
255	20230705	152600	56989136870	4980	4980	4980	4980	0
256	20230705	152500	56989136870	4980	4980	4980	4980	0
257	20230705	152400	56989136870	4980	4980	4980	4980	0
258	20230705	152300	56989136870	4980	4980	4980	4980	0
259	20230705	152200	56989136870	4980	4980	4980	4980	0
260	20230705	152100	56989136870	4980	4980	4980	4980	0
261	20230705	152000	56989136870	4980	4980	4980	4980	0
262	20230705	151900	56989136870	4980	4985	5000	4980	20013
263	20230705	151800	56889268070	4985	4990	4990	4985	7036
264	20230705	151700	56854179540	4990	4995	4995	4985	5651
265	20230705	151600	56825982050	4995	4995	5000	4985	7152
266	20230705	151500	56790293675	4995	4995	5000	4995	2376
267	20230705	151400	56778423795	4995	5000	5000	4995	4610
268	20230705	151300	56755393995	5000	5000	5000	4995	4519
269	20230705	151200	56732815420	5000	5000	5000	4990	2020
270	20230705	151100	56722718935	5000	4995	5000	4990	10043
271	20230705	151000	56672537665	4990	4995	5000	4985	4122
272	20230705	150900	56651959370	4995	5000	5010	4995	10267
273	20230705	150800	56600611985	5010	5000	5010	5000	4998
274	20230705	150700	56575591485	5000	4990	5000	4990	5801
275	20230705	150600	56546607210	4985	4985	4990	4980	5211
276	20230705	150500	56520628630	4985	4980	4985	4980	3380
277	20230705	150400	56503784470	4985	4980	4990	4975	2573
278	20230705	150300	56490954060	4980	4980	4980	4970	7390
279	20230705	150200	56454188985	4980	4975	4985	4975	2147
280	20230705	150100	56443495205	4975	4970	4985	4970	1713
281	20230705	150000	56434974330	4970	4975	4980	4970	3334
282	20230705	145900	56418390895	4975	4970	4980	4970	3031
283	20230705	145800	56403308475	4975	4975	4980	4970	5296
284	20230705	145700	56376962775	4975	4980	4980	4975	5233
285	20230705	145600	56350914780	4985	4985	4990	4980	3278
286	20230705	145500	56334577245	4990	4985	4990	4985	1286
287	20230705	145400	56328162660	4985	4995	4995	4980	552
288	20230705	145300	56325409985	4995	5000	5000	4980	3164
289	20230705	145200	56309615230	5000	4990	5000	4980	3305
290	20230705	145100	56293100685	4995	4985	4995	4975	5118
291	20230705	145000	56267610930	4985	4995	5000	4985	4267
292	20230705	144900	56246315735	4990	4995	5000	4990	2768
293	20230705	144800	56232500035	4995	5010	5010	4995	5982
294	20230705	144700	56202591400	5010	5000	5010	5000	1004
295	20230705	144600	56197571350	5000	5010	5010	5000	1667
296	20230705	144500	56189229380	5010	5010	5010	5010	4835
297	20230705	144400	56165006030	5010	5020	5020	5010	2158
298	20230705	144300	56154194430	5020	4995	5020	4995	8748
299	20230705	144200	56110411010	4995	4995	5000	4995	201
300	20230705	144100	56109406995	4995	5000	5000	4990	714
301	20230705	144000	56105840590	5000	5010	5010	4995	1569
302	20230705	143900	56097984255	5010	5000	5010	4995	2383
303	20230705	143800	56086055990	5010	5000	5010	5000	3180
304	20230705	143700	56070132680	5000	4990	5010	4990	6573
305	20230705	143600	56037283750	4985	4985	4990	4985	5776
306	20230705	143500	56008464600	4985	4990	4990	4980	3923
307	20230705	143400	55988913740	4990	4990	4995	4985	487
308	20230705	143300	55986483940	4990	4990	4995	4990	998
309	20230705	143200	55981503910	4990	4990	4995	4980	2045
310	20230705	143100	55971301545	4990	4985	5000	4985	3094
311	20230705	143000	55955871350	4980	4975	4985	4975	2279
312	20230705	142900	55944528035	4975	4985	4990	4970	10235
313	20230705	142800	55893568500	4990	4995	5000	4990	6320
314	20230705	142700	55862008815	5000	4995	5000	4995	1120
315	20230705	142600	55856413910	4995	5000	5020	4995	25236
316	20230705	142500	55730183670	5010	5010	5010	5000	220
317	20230705	142400	55729082470	5010	5010	5010	5000	3051
318	20230705	142300	55713801210	5010	5030	5030	5010	1529
319	20230705	142200	55706126350	5020	5020	5020	5010	2876
320	20230705	142100	55691691330	5020	5000	5020	5000	3065
321	20230705	142000	55676345780	5000	5000	5010	5000	828
322	20230705	141900	55672205340	5000	5000	5010	5000	4933
323	20230705	141800	55647539770	5000	5010	5010	5000	578
324	20230705	141700	55644646480	5010	5000	5020	5000	2863
325	20230705	141600	55630312640	5000	5010	5020	5000	12960
326	20230705	141500	55565456560	5010	5020	5020	5010	6341
327	20230705	141400	55533678050	5020	5020	5030	5020	3576
328	20230705	141300	55515726480	5020	5020	5030	5020	3063
329	20230705	141200	55500342180	5020	5030	5030	5020	1194
330	20230705	141100	55494346360	5030	5030	5030	5020	586
331	20230705	141000	55491403840	5020	5030	5030	5020	2502
332	20230705	140900	55478839670	5030	5020	5030	5020	1276
333	20230705	140800	55472426770	5020	5010	5020	5000	5824
334	20230705	140700	55443216430	5010	5020	5020	5000	5322
335	20230705	140600	55416541390	5020	5030	5030	5020	2006
336	20230705	140500	55406466160	5020	5010	5030	5010	5409
337	20230705	140400	55379308830	5010	5010	5020	4995	9782
338	20230705	140300	55330337055	5000	4985	5010	4975	6014
339	20230705	140200	55300308785	4975	4975	4985	4970	2789
340	20230705	140100	55286434670	4970	4975	4985	4970	4026
341	20230705	140000	55266409050	4975	4995	4995	4975	1591
342	20230705	135900	55258476905	4990	4965	4990	4965	6829
343	20230705	135800	55224470385	4965	4960	4975	4960	5840
344	20230705	135700	55195474840	4970	4965	4970	4960	8957
345	20230705	135600	55150986385	4965	4975	4975	4960	7878
346	20230705	135500	55111857300	4975	4985	4985	4960	27596
347	20230705	135400	54974739030	4985	4990	4990	4985	2374
348	20230705	135300	54962897770	5000	5000	5000	5000	255
349	20230705	135200	54961622770	5020	5000	5020	4985	7024
350	20230705	135100	54926499285	4995	5010	5010	4995	2717
351	20230705	135000	54912892040	5010	5000	5020	5000	4325
352	20230705	134900	54891226320	5010	4985	5010	4985	7819
353	20230705	134800	54852204715	4985	4990	4990	4965	14015
354	20230705	134700	54782428330	4985	4985	4990	4985	1135
355	20230705	134600	54776769945	4990	4990	4990	4985	6777
356	20230705	134500	54742963665	4995	5000	5000	4990	881
357	20230705	134400	54738563320	5000	5000	5010	4990	2363
358	20230705	134300	54726755330	5000	5020	5020	5000	2323
359	20230705	134200	54715128250	5020	5010	5030	5000	5515
360	20230705	134100	54687488400	5010	5000	5010	5000	244
361	20230705	134000	54686266220	5000	5020	5020	5000	3432
362	20230705	133900	54669070370	5020	5030	5030	5020	10800
363	20230705	133800	54614770120	5040	5040	5040	5030	8137
364	20230705	133700	54573837730	5030	5030	5050	5030	4454
365	20230705	133600	54551423900	5050	5040	5050	5030	7022
366	20230705	133500	54516021800	5050	5010	5070	5010	14514
367	20230705	133400	54442753470	5040	5000	5040	4985	27168
368	20230705	133300	54307064675	4995	5000	5010	4995	3152
369	20230705	133200	54291309040	5010	5010	5010	5000	5374
370	20230705	133100	54264428910	5010	5020	5020	5010	1720
371	20230705	133000	54255809270	5020	5020	5020	5000	3167
372	20230705	132900	54239950530	5020	5010	5030	5000	8713
373	20230705	132800	54196341990	5030	5030	5030	5010	10847
374	20230705	132700	54141900420	5040	5040	5040	5030	4908
375	20230705	132600	54117212570	5030	5050	5050	5030	8856
376	20230705	132500	54072624640	5050	5050	5050	5040	4266
377	20230705	132400	54051081590	5050	5070	5070	5050	1851
378	20230705	132300	54041714750	5070	5060	5070	5060	1860
379	20230705	132200	54032289830	5060	5060	5060	5050	1689
380	20230705	132100	54023745140	5050	5060	5060	5050	3154
381	20230705	132000	54007798250	5060	5070	5080	5050	7959
382	20230705	131900	53967528710	5070	5070	5070	5060	4524
383	20230705	131800	53944597030	5070	5040	5090	5040	10230
384	20230705	131700	53892819570	5040	5040	5050	5040	2591
385	20230705	131600	53879760910	5040	5030	5040	5030	1230
386	20230705	131500	53873563740	5040	5040	5040	5030	511
387	20230705	131400	53870989840	5040	5030	5040	5030	4782
388	20230705	131300	53846911590	5030	5030	5040	5030	1990
389	20230705	131200	53836901880	5030	5040	5040	5030	2946
390	20230705	131100	53822082800	5040	5030	5040	5030	6200
391	20230705	131000	53790866740	5040	5050	5050	5040	6240
392	20230705	130900	53759410670	5050	5040	5050	5040	2575
393	20230705	130800	53746416910	5050	5040	5050	5040	2133
394	20230705	130700	53735665570	5040	5050	5050	5040	414
395	20230705	130600	53733577510	5040	5040	5050	5040	4638
396	20230705	130500	53710173330	5030	5040	5050	5030	977
397	20230705	130400	53705248690	5030	5040	5040	5030	10870
398	20230705	130300	53650567800	5040	5050	5050	5040	4247
399	20230705	130200	53629147330	5050	5060	5060	5050	3309
400	20230705	130100	53612407840	5070	5050	5070	5050	2366
401	20230705	130000	53600437050	5050	5060	5070	5050	6327
402	20230705	125900	53568417480	5070	5060	5080	5050	23099
403	20230705	125800	53451276710	5060	5040	5060	5030	22277
404	20230705	125700	53338730840	5030	5030	5040	5030	5069
405	20230705	125600	53313205560	5020	5020	5030	5020	3195
406	20230705	125500	53297147000	5010	5020	5020	5010	992
407	20230705	125400	53292170650	5010	5030	5030	5010	4375
408	20230705	125300	53270210520	5020	5020	5040	5020	4224
409	20230705	125200	53248974170	5020	5030	5040	5020	4607
410	20230705	125100	53225810230	5030	5030	5030	5020	5257
411	20230705	125000	53199369390	5030	5020	5030	5020	5466
412	20230705	124900	53171891440	5010	5010	5010	4995	2741
413	20230705	124800	53158177255	5000	5000	5000	4990	3380
414	20230705	124700	53141296185	4990	5010	5010	4990	7975
415	20230705	124600	53101435045	5020	5010	5020	5000	4552
416	20230705	124500	53078619545	5020	4990	5030	4985	9864
417	20230705	124400	53029249920	4985	4975	4990	4965	20973
418	20230705	124300	52924777050	4975	4970	4975	4970	3375
419	20230705	124200	52908002990	4970	4970	4970	4965	1841
420	20230705	124100	52898855535	4970	4980	4980	4965	7797
421	20230705	124000	52860099885	4980	4970	4980	4965	5233
422	20230705	123900	52834058020	4980	4970	4980	4965	10361
423	20230705	123800	52782592765	4970	4960	4970	4955	6850
424	20230705	123700	52748603910	4960	4970	4975	4960	10627
425	20230705	123600	52695853385	4975	4975	4975	4970	3513
426	20230705	123500	52678389910	4980	4965	4980	4965	7157
427	20230705	123400	52642840040	4965	4965	4980	4965	6151
428	20230705	123300	52612275625	4970	4970	4980	4960	3859
429	20230705	123200	52593108595	4965	4985	4990	4965	3338
430	20230705	123100	52576480875	4985	4965	4985	4955	14793
431	20230705	123000	52503005970	4965	4985	4985	4960	10218
432	20230705	122900	52452219610	4980	5000	5000	4975	6190
433	20230705	122800	52421373830	4995	4960	5010	4950	37572
434	20230705	122700	52234751215	4960	5030	5030	4960	70118
435	20230705	122600	51884696610	5030	5050	5050	5020	9587
436	20230705	122500	51836432870	5050	5060	5060	5040	2866
437	20230705	122400	51821968480	5060	5060	5070	5060	4436
438	20230705	122300	51799510530	5070	5060	5070	5060	6493
439	20230705	122200	51766655940	5060	5050	5060	5040	3130
440	20230705	122100	51750850630	5050	5040	5060	5040	4342
441	20230705	122000	51728941320	5040	5040	5050	5030	7592
442	20230705	121900	51690665680	5040	5020	5050	5010	12767
443	20230705	121800	51626428180	5020	5020	5020	5000	18789
444	20230705	121700	51532350150	5020	5050	5050	5000	73921
445	20230705	121600	51160882320	5050	5060	5070	5050	18373
446	20230705	121500	51068032590	5070	5060	5080	5050	11710
447	20230705	121400	51008744660	5060	5080	5080	5050	36994
448	20230705	121300	50821427900	5080	5080	5090	5080	9935
449	20230705	121200	50770953910	5090	5090	5100	5080	6462
450	20230705	121100	50738082520	5080	5080	5090	5080	5408
451	20230705	121000	50710592450	5090	5100	5110	5090	18130
452	20230705	120900	50618278240	5100	5130	5130	5060	115098
453	20230705	120800	50032914000	5120	5140	5150	5120	25802
454	20230705	120700	49900528770	5140	5170	5170	5140	18172
455	20230705	120600	49807016990	5170	5170	5180	5150	9597
456	20230705	120500	49757478750	5160	5150	5180	5140	7302
457	20230705	120400	49719754560	5140	5170	5180	5140	10588
458	20230705	120300	49665126510	5160	5170	5170	5150	18517
459	20230705	120200	49569623250	5160	5170	5180	5160	10159
460	20230705	120100	49517065550	5180	5170	5190	5170	5257
461	20230705	120000	49489854910	5170	5190	5190	5170	12371
462	20230705	115900	49425714860	5180	5180	5190	5180	7868
463	20230705	115800	49384901040	5190	5190	5190	5180	5313
464	20230705	115700	49357336440	5180	5160	5190	5150	19736
465	20230705	115600	49255075450	5160	5190	5190	5150	17428
466	20230705	115500	49164979140	5180	5180	5220	5160	15991
467	20230705	115400	49081995880	5180	5170	5180	5150	13542
468	20230705	115300	49012062660	5170	5190	5190	5150	51071
469	20230705	115200	48748072220	5170	5190	5200	5170	29180
470	20230705	115100	48596886420	5190	5210	5220	5190	26285
471	20230705	115000	48460177140	5220	5240	5240	5200	26053
472	20230705	114900	48324271910	5240	5240	5240	5230	15128
473	20230705	114800	48245122580	5230	5260	5260	5230	21338
474	20230705	114700	48133093570	5250	5250	5260	5240	20930
475	20230705	114600	48023116910	5240	5250	5250	5230	17947
476	20230705	114500	47929041710	5230	5260	5260	5230	41379
477	20230705	114400	47711832510	5260	5250	5260	5240	50524
478	20230705	114300	47446443000	5240	5220	5260	5220	29881
479	20230705	114200	47289726670	5220	5230	5250	5210	37195
480	20230705	114100	47095238130	5230	5250	5250	5220	94960
481	20230705	114000	46597645390	5250	5230	5250	5230	30785
482	20230705	113900	46436147290	5240	5230	5240	5210	11785
483	20230705	113800	46374483100	5230	5220	5230	5210	23177
484	20230705	113700	46253403930	5210	5210	5230	5210	16775
485	20230705	113600	46165881410	5210	5210	5220	5200	8515
486	20230705	113500	46121466560	5200	5210	5220	5200	13023
487	20230705	113400	46053578270	5220	5200	5220	5200	11612
488	20230705	113300	45993049140	5200	5210	5220	5200	8365
489	20230705	113200	45949453290	5210	5200	5220	5200	11692
490	20230705	113100	45888514430	5200	5220	5220	5200	10007
491	20230705	113000	45836432130	5210	5200	5220	5200	14268
492	20230705	112900	45762064350	5200	5210	5230	5200	12677
493	20230705	112800	45695999470	5210	5230	5230	5210	15208
494	20230705	112700	45616571620	5230	5210	5230	5210	8319
495	20230705	112600	45573121120	5220	5220	5230	5210	16853
496	20230705	112500	45485091370	5210	5200	5220	5200	11841
497	20230705	112400	45423300250	5210	5210	5220	5200	20117
498	20230705	112300	45318584470	5200	5200	5220	5200	14649
499	20230705	112200	45242186300	5210	5210	5210	5200	6265
500	20230705	112100	45209561560	5210	5220	5220	5200	12009
501	20230705	112000	45146977320	5220	5200	5220	5190	13879
502	20230705	111900	45074711720	5190	5190	5210	5190	16422
503	20230705	111800	44989326850	5200	5190	5210	5190	11395
504	20230705	111700	44930061370	5190	5180	5210	5180	22473
505	20230705	111600	44813261440	5190	5200	5200	5180	7558
506	20230705	111500	44774031090	5200	5200	5210	5190	20321
507	20230705	111400	44668357760	5200	5180	5200	5170	9943
508	20230705	111300	44616809790	5190	5190	5190	5180	11450
509	20230705	111200	44557414200	5190	5170	5190	5170	8651
510	20230705	111100	44512589570	5180	5180	5200	5170	10308
511	20230705	111000	44459199580	5200	5190	5210	5180	19512
512	20230705	110900	44357774200	5190	5190	5200	5170	21476
513	20230705	110800	44246251270	5190	5160	5190	5160	10503
514	20230705	110700	44191881720	5160	5160	5180	5150	8731
515	20230705	110600	44146798590	5170	5160	5170	5150	9497
516	20230705	110500	44097763280	5170	5160	5180	5160	11300
517	20230705	110400	44039364690	5170	5180	5180	5160	3990
518	20230705	110300	44018736800	5160	5160	5180	5150	12439
519	20230705	110200	43954501650	5150	5190	5190	5150	16352
520	20230705	110100	43869946380	5180	5180	5200	5180	16236
521	20230705	110000	43785674180	5180	5170	5190	5170	8806
522	20230705	105900	43740038510	5170	5200	5200	5170	15739
523	20230705	105800	43658307870	5190	5140	5200	5140	17221
524	20230705	105700	43569224700	5140	5160	5170	5130	20714
525	20230705	105600	43462608110	5170	5170	5180	5150	10654
526	20230705	105500	43407564630	5180	5190	5200	5170	19675
527	20230705	105400	43305495480	5190	5200	5200	5190	13927
528	20230705	105300	43233123380	5190	5200	5210	5180	29330
529	20230705	105200	43080648760	5190	5170	5200	5170	24054
530	20230705	105100	42955715630	5180	5150	5190	5150	16206
531	20230705	105000	42871770740	5150	5140	5170	5140	7105
532	20230705	104900	42835126280	5160	5140	5180	5130	18143
533	20230705	104800	42741551280	5150	5160	5170	5130	16591
534	20230705	104700	42656110880	5160	5180	5190	5150	19817
535	20230705	104600	42553625610	5180	5180	5200	5180	10408
536	20230705	104500	42499615620	5190	5180	5200	5170	20423
537	20230705	104400	42393732890	5180	5160	5190	5160	30028
538	20230705	104300	42238232160	5170	5130	5170	5130	24079
539	20230705	104200	42114036870	5130	5120	5140	5120	9469
540	20230705	104100	42065458170	5120	5120	5140	5120	15775
541	20230705	104000	41984543200	5120	5100	5130	5100	16709
542	20230705	103900	41899007430	5110	5100	5120	5100	10745
543	20230705	103800	41844076750	5100	5120	5130	5100	15883
544	20230705	103700	41762945150	5100	5120	5140	5100	21688
545	20230705	103600	41652028990	5130	5110	5130	5110	10826
546	20230705	103500	41596563380	5110	5110	5140	5110	23112
547	20230705	103400	41478072360	5110	5100	5120	5100	10645
548	20230705	103300	41423656870	5100	5120	5130	5100	21540
549	20230705	103200	41313366690	5100	5100	5130	5070	48301
550	20230705	103100	41067402620	5100	5120	5120	5090	33328
551	20230705	103000	40897406400	5120	5130	5130	5070	53775
552	20230705	102900	40623098610	5120	5110	5130	5080	110669
553	20230705	102800	40058209240	5110	5180	5190	5110	68648
554	20230705	102700	39704654600	5190	5190	5200	5180	21209
555	20230705	102600	39594564880	5190	5200	5230	5190	14463
556	20230705	102500	39519250300	5200	5200	5220	5200	5118
557	20230705	102400	39492602770	5200	5200	5220	5190	6154
558	20230705	102300	39460572060	5190	5190	5210	5190	6365
559	20230705	102200	39427458170	5190	5180	5210	5180	24553
560	20230705	102100	39299994390	5190	5190	5190	5170	22895
561	20230705	102000	39181377270	5170	5210	5220	5170	41090
562	20230705	101900	38968267670	5210	5240	5240	5210	15482
563	20230705	101800	38887344830	5230	5240	5240	5230	8058
564	20230705	101700	38845164330	5230	5230	5240	5220	19103
565	20230705	101600	38745204370	5240	5240	5240	5230	13826
566	20230705	101500	38672828050	5230	5230	5240	5220	16533
567	20230705	101400	38586323710	5240	5230	5240	5210	17524
568	20230705	101300	38494693260	5230	5210	5230	5210	14496
569	20230705	101200	38419087910	5210	5190	5220	5180	16917
570	20230705	101100	38331074650	5180	5210	5220	5170	62787
571	20230705	101000	38005490180	5220	5220	5240	5200	25625
572	20230705	100900	37871804550	5220	5240	5240	5210	19402
573	20230705	100800	37770485040	5220	5240	5250	5210	18175
574	20230705	100700	37675428880	5230	5250	5260	5230	45161
575	20230705	100600	37438151490	5240	5240	5250	5230	17342
576	20230705	100500	37347207400	5230	5240	5240	5210	13343
577	20230705	100400	37277367770	5210	5250	5250	5200	40953
578	20230705	100300	37062967850	5240	5240	5250	5230	25357
579	20230705	100200	36930038420	5240	5230	5240	5210	10951
580	20230705	100100	36872764150	5220	5220	5230	5200	24800
581	20230705	100000	36743406560	5220	5260	5260	5210	26211
582	20230705	095900	36606277510	5250	5250	5260	5230	23724
583	20230705	095800	36481673990	5250	5240	5250	5240	9204
584	20230705	095700	36433385130	5250	5250	5260	5240	23952
585	20230705	095600	36307721590	5240	5230	5250	5220	23994
586	20230705	095500	36181988260	5220	5190	5230	5170	30496
587	20230705	095400	36023426840	5180	5220	5220	5160	57667
588	20230705	095300	35724240510	5210	5220	5240	5210	19816
589	20230705	095200	35620779090	5230	5250	5250	5220	42787
590	20230705	095100	35396971930	5240	5270	5270	5240	29106
591	20230705	095000	35244024290	5270	5240	5270	5240	20014
592	20230705	094900	35138831800	5250	5260	5270	5240	45721
593	20230705	094800	34898579920	5260	5260	5280	5250	36135
594	20230705	094700	34708375240	5270	5240	5280	5240	44947
595	20230705	094600	34471833880	5250	5250	5250	5230	21237
596	20230705	094500	34360538990	5250	5270	5280	5220	55926
597	20230705	094400	34067131230	5260	5270	5300	5260	56877
598	20230705	094300	33767089520	5270	5250	5300	5240	110993
599	20230705	094200	33182160750	5250	5250	5300	5240	171881
600	20230705	094100	32276478410	5260	5230	5260	5220	144588
601	20230705	094000	31518580910	5230	5180	5230	5180	68066
602	20230705	093900	31164262430	5180	5170	5190	5120	21589
603	20230705	093800	31052629310	5170	5180	5190	5120	97165
604	20230705	093700	30550417430	5190	5190	5200	5180	56946
605	20230705	093600	30254879240	5200	5160	5200	5150	60084
606	20230705	093500	29943298690	5160	5110	5170	5110	38484
607	20230705	093400	29745734180	5110	5110	5130	5050	130671
608	20230705	093300	29081683160	5130	5160	5170	5110	60325
609	20230705	093200	28771766670	5170	5180	5180	5150	64582
610	20230705	093100	28438030280	5170	5180	5190	5160	31932
611	20230705	093000	28272728510	5170	5150	5180	5150	43494
612	20230705	092900	28048051960	5150	5130	5180	5130	109369
613	20230705	092800	27484162940	5140	5110	5140	5100	58219
614	20230705	092700	27186283780	5100	5090	5130	5090	102486
615	20230705	092600	26662400130	5090	5170	5180	5080	253862
616	20230705	092500	25361707340	5170	5240	5250	5170	126932
617	20230705	092400	24701546120	5240	5270	5270	5230	61224
618	20230705	092300	24379755340	5270	5270	5270	5250	34497
619	20230705	092200	24198206140	5270	5220	5270	5220	54021
620	20230705	092100	23914396520	5220	5280	5290	5200	131883
621	20230705	092000	23224290480	5290	5270	5300	5270	44647
622	20230705	091900	22988103590	5280	5300	5300	5260	75008
623	20230705	091800	22592273180	5290	5310	5320	5290	104018
624	20230705	091700	22040232750	5320	5260	5320	5250	99101
625	20230705	091600	21515774710	5250	5250	5280	5240	55978
626	20230705	091500	21221442810	5250	5240	5280	5230	108919
627	20230705	091400	20648328480	5240	5190	5260	5190	67660
628	20230705	091300	20294734010	5190	5220	5230	5180	138175
629	20230705	091200	19575898480	5210	5250	5260	5200	166264
630	20230705	091100	18706986570	5250	5260	5290	5240	76372
631	20230705	091000	18305693220	5260	5320	5340	5240	155105
632	20230705	090900	17483892750	5320	5250	5330	5240	208986
633	20230705	090800	16378834480	5250	5300	5300	5240	170274
634	20230705	090700	15481725050	5290	5350	5350	5270	217461
635	20230705	090600	14328261220	5350	5350	5390	5320	316874
636	20230705	090500	12629242700	5360	5280	5380	5270	435594
637	20230705	090400	10302579840	5280	5300	5310	5240	178676
638	20230705	090300	9359431730	5300	5310	5310	5250	275061
639	20230705	090200	7908217900	5310	5190	5330	5160	452294
640	20230705	090100	5533218770	5170	5090	5300	5070	659279
641	20230705	090000	2109148270	5080	5140	5140	5060	410444