KissMeData/291230/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203400	2079882140	4060	4060	4060	4060	12050
3	20230707	203300	2079882140	4060	4060	4060	4060	0
4	20230707	203200	2079882140	4060	4060	4060	4060	0
5	20230707	203100	2079882140	4060	4060	4060	4060	0
6	20230707	203000	2079882140	4060	4060	4060	4060	0
7	20230707	202900	2079882140	4060	4060	4060	4060	0
8	20230707	202800	2079882140	4060	4060	4060	4060	0
9	20230707	202700	2079882140	4060	4060	4060	4060	0
10	20230707	202600	2079882140	4060	4060	4060	4060	0
11	20230707	202500	2079882140	4060	4060	4060	4060	0
12	20230707	202400	2079882140	4060	4060	4060	4060	0
13	20230707	202300	2079882140	4060	4060	4060	4060	0
14	20230707	202200	2079882140	4060	4060	4060	4060	0
15	20230707	202100	2079882140	4060	4060	4060	4060	0
16	20230707	202000	2079882140	4060	4060	4060	4060	0
17	20230707	201900	2079882140	4060	4060	4060	4060	0
18	20230707	201800	2079882140	4060	4060	4060	4060	0
19	20230707	201700	2079882140	4060	4060	4060	4060	0
20	20230707	201600	2079882140	4060	4060	4060	4060	0
21	20230707	201500	2079882140	4060	4060	4060	4060	0
22	20230707	201400	2079882140	4060	4060	4060	4060	0
23	20230707	201300	2079882140	4060	4060	4060	4060	0
24	20230707	201200	2079882140	4060	4060	4060	4060	0
25	20230707	201100	2079882140	4060	4060	4060	4060	0
26	20230707	201000	2079882140	4060	4060	4060	4060	0
27	20230707	200900	2079882140	4060	4060	4060	4060	0
28	20230707	200800	2079882140	4060	4060	4060	4060	0
29	20230707	200700	2079882140	4060	4060	4060	4060	0
30	20230707	200600	2079882140	4060	4060	4060	4060	0
31	20230707	200500	2079882140	4060	4060	4060	4060	0
32	20230707	200400	2079882140	4060	4060	4060	4060	12050
33	20230707	200300	2079882140	4060	4060	4060	4060	0
34	20230707	200200	2079882140	4060	4060	4060	4060	0
35	20230707	200100	2079882140	4060	4060	4060	4060	0
36	20230707	200000	2079882140	4060	4060	4060	4060	0
37	20230707	195900	2079882140	4060	4060	4060	4060	0
38	20230707	195800	2079882140	4060	4060	4060	4060	0
39	20230707	195700	2079882140	4060	4060	4060	4060	0
40	20230707	195600	2079882140	4060	4060	4060	4060	0
41	20230707	195500	2079882140	4060	4060	4060	4060	0
42	20230707	195400	2079882140	4060	4060	4060	4060	0
43	20230707	195300	2079882140	4060	4060	4060	4060	0
44	20230707	195200	2079882140	4060	4060	4060	4060	0
45	20230707	195100	2079882140	4060	4060	4060	4060	0
46	20230707	195000	2079882140	4060	4060	4060	4060	0
47	20230707	194900	2079882140	4060	4060	4060	4060	0
48	20230707	194800	2079882140	4060	4060	4060	4060	0
49	20230707	194700	2079882140	4060	4060	4060	4060	0
50	20230707	194600	2079882140	4060	4060	4060	4060	0
51	20230707	194500	2079882140	4060	4060	4060	4060	0
52	20230707	194400	2079882140	4060	4060	4060	4060	0
53	20230707	194300	2079882140	4060	4060	4060	4060	0
54	20230707	194200	2079882140	4060	4060	4060	4060	0
55	20230707	194100	2079882140	4060	4060	4060	4060	0
56	20230707	194000	2079882140	4060	4060	4060	4060	0
57	20230707	193900	2079882140	4060	4060	4060	4060	0
58	20230707	193800	2079882140	4060	4060	4060	4060	0
59	20230707	193700	2079882140	4060	4060	4060	4060	0
60	20230707	193600	2079882140	4060	4060	4060	4060	0
61	20230707	193500	2079882140	4060	4060	4060	4060	0
62	20230707	193400	2079882140	4060	4060	4060	4060	12050
63	20230707	193300	2079882140	4060	4060	4060	4060	0
64	20230707	193200	2079882140	4060	4060	4060	4060	0
65	20230707	193100	2079882140	4060	4060	4060	4060	0
66	20230707	193000	2079882140	4060	4060	4060	4060	0
67	20230707	192900	2079882140	4060	4060	4060	4060	0
68	20230707	192800	2079882140	4060	4060	4060	4060	0
69	20230707	192700	2079882140	4060	4060	4060	4060	0
70	20230707	192600	2079882140	4060	4060	4060	4060	0
71	20230707	192500	2079882140	4060	4060	4060	4060	0
72	20230707	192400	2079882140	4060	4060	4060	4060	0
73	20230707	192300	2079882140	4060	4060	4060	4060	0
74	20230707	192200	2079882140	4060	4060	4060	4060	0
75	20230707	192100	2079882140	4060	4060	4060	4060	0
76	20230707	192000	2079882140	4060	4060	4060	4060	0
77	20230707	191900	2079882140	4060	4060	4060	4060	0
78	20230707	191800	2079882140	4060	4060	4060	4060	0
79	20230707	191700	2079882140	4060	4060	4060	4060	0
80	20230707	191600	2079882140	4060	4060	4060	4060	0
81	20230707	191500	2079882140	4060	4060	4060	4060	0
82	20230707	191400	2079882140	4060	4060	4060	4060	0
83	20230707	191300	2079882140	4060	4060	4060	4060	0
84	20230707	191200	2079882140	4060	4060	4060	4060	0
85	20230707	191100	2079882140	4060	4060	4060	4060	0
86	20230707	191000	2079882140	4060	4060	4060	4060	0
87	20230707	190900	2079882140	4060	4060	4060	4060	0
88	20230707	190800	2079882140	4060	4060	4060	4060	0
89	20230707	190700	2079882140	4060	4060	4060	4060	0
90	20230707	190600	2079882140	4060	4060	4060	4060	0
91	20230707	190500	2079882140	4060	4060	4060	4060	0
92	20230707	190400	2079882140	4060	4060	4060	4060	12050
93	20230707	190300	2079882140	4060	4060	4060	4060	0
94	20230707	190200	2079882140	4060	4060	4060	4060	0
95	20230707	190100	2079882140	4060	4060	4060	4060	0
96	20230707	190000	2079882140	4060	4060	4060	4060	0
97	20230707	185900	2079882140	4060	4060	4060	4060	0
98	20230707	185800	2079882140	4060	4060	4060	4060	0
99	20230707	185700	2079882140	4060	4060	4060	4060	0
100	20230707	185600	2079882140	4060	4060	4060	4060	0
101	20230707	185500	2079882140	4060	4060	4060	4060	0
102	20230707	185400	2079882140	4060	4060	4060	4060	0
103	20230707	185300	2079882140	4060	4060	4060	4060	0
104	20230707	185200	2079882140	4060	4060	4060	4060	0
105	20230707	185100	2079882140	4060	4060	4060	4060	0
106	20230707	185000	2079882140	4060	4060	4060	4060	0
107	20230707	184900	2079882140	4060	4060	4060	4060	0
108	20230707	184800	2079882140	4060	4060	4060	4060	0
109	20230707	184700	2079882140	4060	4060	4060	4060	0
110	20230707	184600	2079882140	4060	4060	4060	4060	0
111	20230707	184500	2079882140	4060	4060	4060	4060	0
112	20230707	184400	2079882140	4060	4060	4060	4060	0
113	20230707	184300	2079882140	4060	4060	4060	4060	0
114	20230707	184200	2079882140	4060	4060	4060	4060	0
115	20230707	184100	2079882140	4060	4060	4060	4060	0
116	20230707	184000	2079882140	4060	4060	4060	4060	0
117	20230707	183900	2079882140	4060	4060	4060	4060	0
118	20230707	183800	2079882140	4060	4060	4060	4060	0
119	20230707	183700	2079882140	4060	4060	4060	4060	0
120	20230707	183600	2079882140	4060	4060	4060	4060	0
121	20230707	183500	2079882140	4060	4060	4060	4060	0
122	20230707	183400	2079882140	4060	4060	4060	4060	12050
123	20230707	183300	2079882140	4060	4060	4060	4060	0
124	20230707	183200	2079882140	4060	4060	4060	4060	0
125	20230707	183100	2079882140	4060	4060	4060	4060	0
126	20230707	183000	2079882140	4060	4060	4060	4060	0
127	20230707	182900	2079882140	4060	4060	4060	4060	0
128	20230707	182800	2079882140	4060	4060	4060	4060	0
129	20230707	182700	2079882140	4060	4060	4060	4060	0
130	20230707	182600	2079882140	4060	4060	4060	4060	0
131	20230707	182500	2079882140	4060	4060	4060	4060	0
132	20230707	182400	2079882140	4060	4060	4060	4060	0
133	20230707	182300	2079882140	4060	4060	4060	4060	0
134	20230707	182200	2079882140	4060	4060	4060	4060	0
135	20230707	182100	2079882140	4060	4060	4060	4060	0
136	20230707	182000	2079882140	4060	4060	4060	4060	0
137	20230707	181900	2079882140	4060	4060	4060	4060	0
138	20230707	181800	2079882140	4060	4060	4060	4060	0
139	20230707	181700	2079882140	4060	4060	4060	4060	0
140	20230707	181600	2079882140	4060	4060	4060	4060	0
141	20230707	181500	2079882140	4060	4060	4060	4060	0
142	20230707	181400	2079882140	4060	4060	4060	4060	0
143	20230707	181300	2079882140	4060	4060	4060	4060	0
144	20230707	181200	2079882140	4060	4060	4060	4060	0
145	20230707	181100	2079882140	4060	4060	4060	4060	0
146	20230707	181000	2079882140	4060	4060	4060	4060	0
147	20230707	180900	2079882140	4060	4060	4060	4060	0
148	20230707	180800	2079882140	4060	4060	4060	4060	0
149	20230707	180700	2079882140	4060	4060	4060	4060	0
150	20230707	180600	2079882140	4060	4060	4060	4060	0
151	20230707	180500	2079882140	4060	4060	4060	4060	0
152	20230707	180400	2079882140	4060	4060	4060	4060	12050
153	20230707	180300	2079882140	4060	4060	4060	4060	0
154	20230707	180200	2079882140	4060	4060	4060	4060	0
155	20230707	180100	2079882140	4060	4060	4060	4060	0
156	20230707	180000	2079882140	4060	4060	4060	4060	0
157	20230707	175900	2079882140	4060	4060	4060	4060	0
158	20230707	175800	2079882140	4060	4060	4060	4060	0
159	20230707	175700	2079882140	4060	4060	4060	4060	0
160	20230707	175600	2079882140	4060	4060	4060	4060	0
161	20230707	175500	2079882140	4060	4060	4060	4060	0
162	20230707	175400	2079882140	4060	4060	4060	4060	0
163	20230707	175300	2079882140	4060	4060	4060	4060	0
164	20230707	175200	2079882140	4060	4060	4060	4060	0
165	20230707	175100	2079882140	4060	4060	4060	4060	0
166	20230707	175000	2079882140	4060	4060	4060	4060	0
167	20230707	174900	2079882140	4060	4060	4060	4060	0
168	20230707	174800	2079882140	4060	4060	4060	4060	0
169	20230707	174700	2079882140	4060	4060	4060	4060	0
170	20230707	174600	2079882140	4060	4060	4060	4060	0
171	20230707	174500	2079882140	4060	4060	4060	4060	0
172	20230707	174400	2079882140	4060	4060	4060	4060	0
173	20230707	174300	2079882140	4060	4060	4060	4060	0
174	20230707	174200	2079882140	4060	4060	4060	4060	0
175	20230707	174100	2079882140	4060	4060	4060	4060	0
176	20230707	174000	2079882140	4060	4060	4060	4060	0
177	20230707	173900	2079882140	4060	4060	4060	4060	0
178	20230707	173800	2079882140	4060	4060	4060	4060	0
179	20230707	173700	2079882140	4060	4060	4060	4060	0
180	20230707	173600	2079882140	4060	4060	4060	4060	0
181	20230707	173500	2079882140	4060	4060	4060	4060	0
182	20230707	173400	2079882140	4060	4060	4060	4060	12050
183	20230707	173300	2079882140	4060	4060	4060	4060	0
184	20230707	173200	2079882140	4060	4060	4060	4060	0
185	20230707	173100	2079882140	4060	4060	4060	4060	0
186	20230707	173000	2079882140	4060	4060	4060	4060	0
187	20230707	172900	2079882140	4060	4060	4060	4060	0
188	20230707	172800	2079882140	4060	4060	4060	4060	0
189	20230707	172700	2079882140	4060	4060	4060	4060	0
190	20230707	172600	2079882140	4060	4060	4060	4060	0
191	20230707	172500	2079882140	4060	4060	4060	4060	0
192	20230707	172400	2079882140	4060	4060	4060	4060	0
193	20230707	172300	2079882140	4060	4060	4060	4060	0
194	20230707	172200	2079882140	4060	4060	4060	4060	0
195	20230707	172100	2079882140	4060	4060	4060	4060	0
196	20230707	172000	2079882140	4060	4060	4060	4060	0
197	20230707	171900	2079882140	4060	4060	4060	4060	0
198	20230707	171800	2079882140	4060	4060	4060	4060	0
199	20230707	171700	2079882140	4060	4060	4060	4060	0
200	20230707	171600	2079882140	4060	4060	4060	4060	0
201	20230707	171500	2079882140	4060	4060	4060	4060	0
202	20230707	171400	2079882140	4060	4060	4060	4060	0
203	20230707	171300	2079882140	4060	4060	4060	4060	0
204	20230707	171200	2079882140	4060	4060	4060	4060	0
205	20230707	171100	2079882140	4060	4060	4060	4060	0
206	20230707	171000	2079882140	4060	4060	4060	4060	0
207	20230707	170900	2079882140	4060	4060	4060	4060	0
208	20230707	170800	2079882140	4060	4060	4060	4060	0
209	20230707	170700	2079882140	4060	4060	4060	4060	0
210	20230707	170600	2079882140	4060	4060	4060	4060	0
211	20230707	170500	2079882140	4060	4060	4060	4060	0
212	20230707	170400	2079882140	4060	4060	4060	4060	12050
213	20230707	170300	2079882140	4060	4060	4060	4060	0
214	20230707	170200	2079882140	4060	4060	4060	4060	0
215	20230707	170100	2079882140	4060	4060	4060	4060	0
216	20230707	170000	2079882140	4060	4060	4060	4060	0
217	20230707	165900	2079882140	4060	4060	4060	4060	0
218	20230707	165800	2079882140	4060	4060	4060	4060	0
219	20230707	165700	2079882140	4060	4060	4060	4060	0
220	20230707	165600	2079882140	4060	4060	4060	4060	0
221	20230707	165500	2079882140	4060	4060	4060	4060	0
222	20230707	165400	2079882140	4060	4060	4060	4060	0
223	20230707	165300	2079882140	4060	4060	4060	4060	0
224	20230707	165200	2079882140	4060	4060	4060	4060	0
225	20230707	165100	2079882140	4060	4060	4060	4060	0
226	20230707	165000	2079882140	4060	4060	4060	4060	0
227	20230707	164900	2079882140	4060	4060	4060	4060	0
228	20230707	164800	2079882140	4060	4060	4060	4060	0
229	20230707	164700	2079882140	4060	4060	4060	4060	0
230	20230707	164600	2079882140	4060	4060	4060	4060	0
231	20230707	164500	2079882140	4060	4060	4060	4060	0
232	20230707	164400	2079882140	4060	4060	4060	4060	0
233	20230707	164300	2079882140	4060	4060	4060	4060	0
234	20230707	164200	2079882140	4060	4060	4060	4060	0
235	20230707	164100	2079882140	4060	4060	4060	4060	0
236	20230707	164000	2079882140	4060	4060	4060	4060	0
237	20230707	163900	2079882140	4060	4060	4060	4060	0
238	20230707	163800	2079882140	4060	4060	4060	4060	0
239	20230707	163700	2079882140	4060	4060	4060	4060	0
240	20230707	163600	2079882140	4060	4060	4060	4060	0
241	20230707	163500	2079882140	4060	4060	4060	4060	0
242	20230707	163400	2079882140	4060	4060	4060	4060	12050
243	20230707	163300	2079882140	4060	4060	4060	4060	0
244	20230707	163200	2079882140	4060	4060	4060	4060	0
245	20230707	163100	2079882140	4060	4060	4060	4060	0
246	20230707	163000	2079882140	4060	4060	4060	4060	0
247	20230707	162900	2079882140	4060	4060	4060	4060	0
248	20230707	162800	2079882140	4060	4060	4060	4060	0
249	20230707	162700	2079882140	4060	4060	4060	4060	0
250	20230707	162600	2079882140	4060	4060	4060	4060	0
251	20230707	162500	2079882140	4060	4060	4060	4060	0
252	20230707	162400	2079882140	4060	4060	4060	4060	0
253	20230707	162300	2079882140	4060	4060	4060	4060	0
254	20230707	162200	2079882140	4060	4060	4060	4060	0
255	20230707	162100	2079882140	4060	4060	4060	4060	0
256	20230707	162000	2079882140	4060	4060	4060	4060	0
257	20230707	161900	2079882140	4060	4060	4060	4060	0
258	20230707	161800	2079882140	4060	4060	4060	4060	0
259	20230707	161700	2079882140	4060	4060	4060	4060	0
260	20230707	161600	2079882140	4060	4060	4060	4060	0
261	20230707	161500	2079882140	4060	4060	4060	4060	0
262	20230707	161400	2079882140	4060	4060	4060	4060	0
263	20230707	161300	2079882140	4060	4060	4060	4060	0
264	20230707	161200	2079882140	4060	4060	4060	4060	0
265	20230707	161100	2079882140	4060	4060	4060	4060	0
266	20230707	161000	2079882140	4060	4060	4060	4060	0
267	20230707	160900	2079882140	4060	4060	4060	4060	0
268	20230707	160800	2079882140	4060	4060	4060	4060	0
269	20230707	160700	2079882140	4060	4060	4060	4060	0
270	20230707	160600	2079882140	4060	4060	4060	4060	0
271	20230707	160500	2079882140	4060	4060	4060	4060	0
272	20230707	160400	2079882140	4060	4060	4060	4060	12050
273	20230707	160300	2079882140	4060	4060	4060	4060	0
274	20230707	160200	2079882140	4060	4060	4060	4060	0
275	20230707	160100	2079882140	4060	4060	4060	4060	0
276	20230707	160000	2079882140	4060	4060	4060	4060	0
277	20230707	155900	2079882140	4060	4060	4060	4060	0
278	20230707	155800	2079882140	4060	4060	4060	4060	0
279	20230707	155700	2079882140	4060	4060	4060	4060	0
280	20230707	155600	2079882140	4060	4060	4060	4060	0
281	20230707	155500	2079882140	4060	4060	4060	4060	0
282	20230707	155400	2079882140	4060	4060	4060	4060	0
283	20230707	155300	2079882140	4060	4060	4060	4060	0
284	20230707	155200	2079882140	4060	4060	4060	4060	0
285	20230707	155100	2079882140	4060	4060	4060	4060	0
286	20230707	155000	2079882140	4060	4060	4060	4060	0
287	20230707	154900	2079882140	4060	4060	4060	4060	0
288	20230707	154800	2079882140	4060	4060	4060	4060	0
289	20230707	154700	2079882140	4060	4060	4060	4060	0
290	20230707	154600	2079882140	4060	4060	4060	4060	0
291	20230707	154500	2079882140	4060	4060	4060	4060	0
292	20230707	154400	2079882140	4060	4060	4060	4060	0
293	20230707	154300	2079882140	4060	4060	4060	4060	0
294	20230707	154200	2079882140	4060	4060	4060	4060	0
295	20230707	154100	2079882140	4060	4060	4060	4060	0
296	20230707	154000	2079882140	4060	4060	4060	4060	0
297	20230707	153900	2079882140	4060	4060	4060	4060	0
298	20230707	153800	2079882140	4060	4060	4060	4060	0
299	20230707	153700	2079882140	4060	4060	4060	4060	0
300	20230707	153600	2079882140	4060	4060	4060	4060	0
301	20230707	153500	2079882140	4060	4060	4060	4060	0
302	20230707	153400	2079882140	4060	4060	4060	4060	12050
303	20230707	153300	2079882140	4060	4060	4060	4060	0
304	20230707	153200	2079882140	4060	4060	4060	4060	0
305	20230707	153100	2079882140	4060	4060	4060	4060	0
306	20230707	153000	2079882140	4060	4060	4060	4060	12050
307	20230707	152900	2030959140	4060	4060	4060	4060	0
308	20230707	152800	2030959140	4060	4060	4060	4060	0
309	20230707	152700	2030959140	4060	4060	4060	4060	0
310	20230707	152600	2030959140	4060	4060	4060	4060	0
311	20230707	152500	2030959140	4060	4060	4060	4060	0
312	20230707	152400	2030959140	4060	4060	4060	4060	0
313	20230707	152300	2030959140	4060	4060	4060	4060	0
314	20230707	152200	2030959140	4060	4060	4060	4060	0
315	20230707	152100	2030959140	4060	4060	4060	4060	0
316	20230707	152000	2030959140	4060	4060	4060	4060	0
317	20230707	151900	2030959140	4060	4060	4065	4060	314
318	20230707	151800	2029683850	4060	4065	4065	4060	44
319	20230707	151700	2029505205	4060	4055	4060	4055	670
320	20230707	151600	2026785110	4060	4060	4065	4055	1707
321	20230707	151500	2019855685	4055	4065	4065	4055	1948
322	20230707	151400	2011947020	4065	4070	4075	4065	3820
323	20230707	151300	1996407140	4070	4065	4070	4065	799
324	20230707	151200	1993158060	4070	4065	4070	4065	1322
325	20230707	151100	1987784090	4065	4060	4065	4060	100
326	20230707	151000	1987377795	4060	4060	4065	4060	1356
327	20230707	150900	1981872420	4060	4060	4060	4060	1641
328	20230707	150800	1975209960	4055	4050	4055	4050	1088
329	20230707	150700	1970799360	4055	4055	4055	4055	517
330	20230707	150600	1968702925	4050	4050	4050	4050	777
331	20230707	150500	1965556075	4050	4055	4055	4050	1646
332	20230707	150400	1958882260	4055	4065	4065	4055	684
333	20230707	150300	1956107880	4050	4060	4060	4050	716
334	20230707	150200	1953203890	4060	4060	4060	4050	3835
335	20230707	150100	1937635295	4060	4065	4065	4060	807
336	20230707	150000	1934357840	4065	4055	4065	4055	888
337	20230707	145900	1930755100	4055	4060	4060	4055	332
338	20230707	145800	1929407465	4060	4060	4060	4060	1631
339	20230707	145700	1922785605	4055	4055	4055	4055	33
340	20230707	145600	1922651790	4060	4055	4060	4050	101
341	20230707	145500	1922242305	4055	4060	4060	4055	1156
342	20230707	145400	1917553960	4055	4055	4055	4055	110
343	20230707	145300	1917107910	4055	4060	4060	4055	268
344	20230707	145200	1916021110	4060	4060	4060	4060	6
345	20230707	145100	1915996750	4055	4055	4055	4055	5
346	20230707	145000	1915976475	4055	4060	4060	4055	1094
347	20230707	144900	1911540260	4060	4065	4065	4060	1632
348	20230707	144800	1904913705	4065	4065	4065	4050	360
349	20230707	144700	1903455585	4050	4055	4065	4045	2178
350	20230707	144600	1894633865	4050	4055	4065	4050	3912
351	20230707	144500	1878784185	4055	4060	4060	4055	455
352	20230707	144400	1876938150	4060	4060	4060	4060	39
353	20230707	144300	1876779810	4060	4065	4065	4060	196
354	20230707	144200	1875983575	4065	4055	4070	4055	167
355	20230707	144100	1875304765	4060	4065	4065	4055	3
356	20230707	144000	1875292585	4055	4065	4065	4055	45
357	20230707	143900	1875110090	4055	4065	4065	4050	1004
358	20230707	143800	1871039185	4055	4060	4060	4055	14
359	20230707	143700	1870982360	4050	4060	4060	4050	760
360	20230707	143600	1867901625	4060	4060	4060	4055	251
361	20230707	143500	1866882575	4055	4055	4060	4055	122
362	20230707	143400	1866387760	4055	4055	4055	4050	261
363	20230707	143300	1865329415	4050	4055	4055	4050	498
364	20230707	143200	1863310050	4050	4055	4060	4050	1716
365	20230707	143100	1856352370	4055	4060	4060	4055	650
366	20230707	143000	1853715945	4055	4055	4060	4055	1708
367	20230707	142900	1846789005	4055	4060	4060	4055	124
368	20230707	142800	1846285570	4055	4055	4055	4055	0
369	20230707	142700	1846285570	4055	4055	4055	4055	0
370	20230707	142600	1846285570	4055	4055	4055	4055	258
371	20230707	142500	1845239380	4070	4055	4070	4055	45
372	20230707	142400	1845056680	4060	4055	4060	4055	2390
373	20230707	142300	1835358720	4055	4055	4060	4055	1287
374	20230707	142200	1830138030	4055	4060	4060	4055	53
375	20230707	142100	1829922860	4055	4055	4055	4055	160
376	20230707	142000	1829274060	4055	4050	4060	4050	1577
377	20230707	141900	1822880955	4050	4045	4050	4045	27
378	20230707	141800	1822771620	4050	4055	4055	4045	2752
379	20230707	141700	1811626130	4055	4055	4055	4050	461
380	20230707	141600	1809758550	4050	4050	4050	4050	0
381	20230707	141500	1809758550	4050	4055	4055	4050	51
382	20230707	141400	1809551750	4055	4050	4055	4050	3
383	20230707	141300	1809539595	4050	4050	4055	4050	213
384	20230707	141200	1808675895	4055	4060	4060	4055	3310
385	20230707	141100	1795253795	4060	4055	4060	4055	2576
386	20230707	141000	1784807415	4055	4045	4055	4045	303
387	20230707	140900	1783578820	4045	4045	4050	4045	1254
388	20230707	140800	1778501125	4045	4045	4050	4045	450
389	20230707	140700	1776680605	4045	4050	4060	4045	6316
390	20230707	140600	1751098310	4050	4060	4060	4050	210
391	20230707	140500	1750247550	4050	4055	4055	4050	5889
392	20230707	140400	1726392635	4055	4055	4060	4050	2932
393	20230707	140300	1714503125	4055	4055	4055	4055	309
394	20230707	140200	1713250130	4055	4055	4060	4055	1604
395	20230707	140100	1706745855	4060	4055	4060	4055	1008
396	20230707	140000	1702653390	4060	4055	4060	4055	123
397	20230707	135900	1702154590	4055	4055	4055	4055	2628
398	20230707	135800	1691498050	4050	4055	4055	4050	5
399	20230707	135700	1691477795	4050	4060	4060	4050	4913
400	20230707	135600	1671545405	4060	4060	4060	4060	0
401	20230707	135500	1671545405	4060	4065	4065	4055	5210
402	20230707	135400	1650382745	4060	4065	4065	4060	185
403	20230707	135300	1649630725	4060	4065	4070	4060	1657
404	20230707	135200	1642894830	4060	4055	4065	4050	5712
405	20230707	135100	1619735095	4055	4060	4060	4050	8693
406	20230707	135000	1584475000	4055	4070	4070	4055	8035
407	20230707	134900	1551836300	4065	4065	4065	4060	865
408	20230707	134800	1548320085	4065	4065	4070	4065	3778
409	20230707	134700	1532962485	4065	4065	4070	4065	5864
410	20230707	134600	1509125070	4070	4070	4070	4065	1474
411	20230707	134500	1503126030	4070	4070	4075	4065	1414
412	20230707	134400	1497371680	4065	4070	4075	4065	4390
413	20230707	134300	1479503835	4070	4080	4080	4070	4075
414	20230707	134200	1462899910	4080	4080	4080	4080	0
415	20230707	134100	1462899910	4080	4080	4080	4080	684
416	20230707	134000	1460109190	4075	4080	4080	4075	599
417	20230707	133900	1457665870	4080	4080	4080	4080	0
418	20230707	133800	1457665870	4080	4080	4085	4080	3021
419	20230707	133700	1445340025	4085	4085	4085	4080	1242
420	20230707	133600	1440267305	4085	4090	4090	4085	4746
421	20230707	133500	1420878395	4090	4090	4090	4090	0
422	20230707	133400	1420878395	4090	4090	4090	4090	435
423	20230707	133300	1419099245	4090	4090	4090	4090	0
424	20230707	133200	1419099245	4090	4090	4090	4090	12
425	20230707	133100	1419050165	4090	4090	4090	4090	78
426	20230707	133000	1418731145	4090	4090	4090	4090	450
427	20230707	132900	1416890645	4095	4095	4095	4095	3
428	20230707	132800	1416878360	4095	4095	4095	4095	1
429	20230707	132700	1416874265	4095	4095	4095	4095	15
430	20230707	132600	1416812840	4095	4095	4095	4095	200
431	20230707	132500	1415993840	4095	4095	4095	4095	0
432	20230707	132400	1415993840	4095	4100	4100	4095	215
433	20230707	132300	1415113395	4095	4100	4100	4095	100
434	20230707	132200	1414703890	4100	4100	4100	4100	9
435	20230707	132100	1414666990	4100	4100	4100	4100	1
436	20230707	132000	1414662890	4085	4100	4100	4085	1502
437	20230707	131900	1408525130	4100	4100	4100	4100	6
438	20230707	131800	1408500530	4095	4095	4095	4095	355
439	20230707	131700	1407046805	4095	4095	4095	4090	53
440	20230707	131600	1406829935	4095	4095	4095	4095	49
441	20230707	131500	1406629280	4095	4095	4095	4095	0
442	20230707	131400	1406629280	4095	4095	4095	4095	0
443	20230707	131300	1406629280	4095	4095	4095	4095	10
444	20230707	131200	1406588330	4090	4090	4090	4090	426
445	20230707	131100	1404845990	4090	4090	4090	4090	418
446	20230707	131000	1403136370	4090	4090	4090	4090	66
447	20230707	130900	1402866430	4090	4085	4090	4085	488
448	20230707	130800	1400872445	4090	4090	4090	4090	5
449	20230707	130700	1400851995	4090	4095	4100	4090	171
450	20230707	130600	1400152320	4095	4085	4095	4080	2261
451	20230707	130500	1390921410	4080	4085	4085	4080	79
452	20230707	130400	1390598835	4085	4085	4085	4085	577
453	20230707	130300	1388241790	4080	4100	4100	4080	3028
454	20230707	130200	1375871870	4100	4095	4100	4090	9132
455	20230707	130100	1338521860	4095	4095	4095	4095	2321
456	20230707	130000	1329017365	4095	4095	4095	4095	203
457	20230707	125900	1328186080	4100	4100	4100	4100	7
458	20230707	125800	1328157380	4100	4095	4100	4095	31
459	20230707	125700	1328030430	4095	4100	4100	4095	50
460	20230707	125600	1327825565	4100	4110	4110	4100	3602
461	20230707	125500	1313056190	4110	4110	4110	4110	100
462	20230707	125400	1312645190	4095	4095	4095	4095	0
463	20230707	125300	1312645190	4095	4100	4100	4095	652
464	20230707	125200	1309974240	4100	4100	4100	4100	21
465	20230707	125100	1309888140	4100	4100	4100	4100	10
466	20230707	125000	1309847140	4110	4110	4110	4110	5
467	20230707	124900	1309826590	4110	4110	4110	4105	180
468	20230707	124800	1309086845	4110	4110	4110	4110	2
469	20230707	124700	1309078625	4095	4100	4100	4095	685
470	20230707	124600	1306273400	4095	4105	4110	4095	1733
471	20230707	124500	1299166930	4110	4110	4110	4105	406
472	20230707	124400	1297499215	4110	4100	4110	4100	122
473	20230707	124300	1296998805	4100	4105	4105	4100	450
474	20230707	124200	1295151565	4110	4110	4110	4110	115
475	20230707	124100	1294678915	4110	4110	4110	4110	77
476	20230707	124000	1294362445	4125	4125	4125	4125	0
477	20230707	123900	1294362445	4125	4125	4125	4110	2256
478	20230707	123800	1285090200	4115	4115	4115	4115	717
479	20230707	123700	1282139745	4125	4125	4125	4125	101
480	20230707	123600	1281723120	4125	4125	4125	4125	14
481	20230707	123500	1281665370	4125	4125	4125	4120	106
482	20230707	123400	1281228145	4125	4120	4125	4120	1006
483	20230707	123300	1277083395	4110	4110	4110	4110	680
484	20230707	123200	1274288595	4110	4110	4110	4110	13
485	20230707	123100	1274235165	4120	4120	4120	4115	25
486	20230707	123000	1274132225	4120	4120	4120	4120	0
487	20230707	122900	1274132225	4120	4120	4120	4120	50
488	20230707	122800	1273926225	4120	4115	4120	4115	625
489	20230707	122700	1271354345	4120	4115	4120	4115	17
490	20230707	122600	1271284385	4115	4115	4115	4115	1
491	20230707	122500	1271280270	4120	4120	4120	4120	103
492	20230707	122400	1270855910	4115	4120	4120	4115	2655
493	20230707	122300	1259917840	4130	4130	4130	4130	0
494	20230707	122200	1259917840	4130	4130	4130	4130	1
495	20230707	122100	1259913710	4125	4125	4125	4125	11
496	20230707	122000	1259868335	4130	4130	4130	4130	1
497	20230707	121900	1259864205	4115	4125	4130	4115	566
498	20230707	121800	1257534410	4130	4130	4130	4115	802
499	20230707	121700	1254222165	4130	4130	4130	4130	16
500	20230707	121600	1254156085	4130	4110	4130	4110	10475
501	20230707	121500	1211017850	4110	4110	4110	4110	10
502	20230707	121400	1210976750	4110	4100	4110	4100	401
503	20230707	121300	1209332640	4100	4105	4105	4100	1552
504	20230707	121200	1202964365	4115	4115	4115	4115	0
505	20230707	121100	1202964365	4115	4115	4115	4115	0
506	20230707	121000	1202964365	4115	4115	4115	4115	90
507	20230707	120900	1202594015	4115	4115	4115	4115	0
508	20230707	120800	1202594015	4115	4115	4115	4115	4
509	20230707	120700	1202577555	4115	4115	4115	4115	646
510	20230707	120600	1199919265	4115	4100	4115	4100	306
511	20230707	120500	1198660990	4115	4105	4115	4105	3
512	20230707	120400	1198648665	4115	4110	4115	4110	365
513	20230707	120300	1197148510	4100	4115	4115	4100	177
514	20230707	120200	1196422060	4115	4115	4115	4115	0
515	20230707	120100	1196422060	4115	4110	4115	4110	3
516	20230707	120000	1196409725	4100	4100	4100	4100	21
517	20230707	115900	1196323625	4110	4115	4115	4110	12
518	20230707	115800	1196274295	4100	4110	4115	4100	37
519	20230707	115700	1196122125	4115	4115	4115	4115	0
520	20230707	115600	1196122125	4115	4105	4115	4105	32
521	20230707	115500	1195990695	4105	4115	4115	4105	505
522	20230707	115400	1193917635	4115	4115	4115	4105	520
523	20230707	115300	1191778070	4115	4100	4115	4100	252
524	20230707	115200	1190744855	4100	4100	4100	4095	48
525	20230707	115100	1190548090	4100	4090	4100	4090	89
526	20230707	115000	1190184030	4100	4100	4115	4095	6137
527	20230707	114900	1165049825	4095	4100	4100	4095	4729
528	20230707	114800	1145682425	4120	4120	4120	4120	0
529	20230707	114700	1145682425	4120	4105	4120	4095	2805
530	20230707	114600	1134181670	4120	4120	4120	4120	23
531	20230707	114500	1134086910	4120	4120	4120	4120	1
532	20230707	114400	1134082790	4120	4120	4120	4120	151
533	20230707	114300	1133460670	4120	4110	4120	4110	4420
534	20230707	114200	1115257580	4110	4105	4110	4105	457
535	20230707	114100	1113381580	4105	4105	4105	4105	400
536	20230707	114000	1111739580	4105	4105	4105	4105	1
537	20230707	113900	1111735475	4090	4105	4105	4090	13242
538	20230707	113800	1057463790	4105	4105	4110	4105	42
539	20230707	113700	1057291375	4110	4110	4110	4110	2
540	20230707	113600	1057283155	4105	4105	4105	4105	147
541	20230707	113500	1056679720	4105	4100	4105	4100	309
542	20230707	113400	1055411690	4100	4105	4105	4100	85
543	20230707	113300	1055062890	4105	4105	4105	4105	300
544	20230707	113200	1053831390	4105	4105	4105	4105	1400
545	20230707	113100	1048084390	4110	4105	4110	4105	41
546	20230707	113000	1047916055	4105	4105	4105	4105	300
547	20230707	112900	1046684555	4110	4110	4120	4110	1043
548	20230707	112800	1042397815	4110	4110	4110	4110	128
549	20230707	112700	1041871735	4110	4120	4120	4110	209
550	20230707	112600	1041012535	4120	4120	4120	4120	0
551	20230707	112500	1041012535	4120	4120	4120	4105	175
552	20230707	112400	1040292860	4120	4120	4120	4120	742
553	20230707	112300	1037235820	4120	4120	4120	4120	0
554	20230707	112200	1037235820	4120	4100	4120	4100	1865
555	20230707	112100	1029558480	4100	4110	4115	4100	1080
556	20230707	112000	1025122615	4115	4110	4115	4110	702
557	20230707	111900	1022236055	4110	4105	4110	4100	560
558	20230707	111800	1019938355	4100	4100	4100	4100	850
559	20230707	111700	1016453355	4100	4100	4100	4100	106
560	20230707	111600	1016018755	4100	4110	4110	4100	284
561	20230707	111500	1014852890	4110	4115	4115	4110	181
562	20230707	111400	1014108975	4110	4110	4110	4105	1007
563	20230707	111300	1009975185	4115	4115	4115	4115	89
564	20230707	111200	1009608950	4115	4115	4115	4115	0
565	20230707	111100	1009608950	4115	4110	4115	4110	102
566	20230707	111000	1009189720	4105	4105	4105	4105	6
567	20230707	110900	1009165090	4110	4115	4115	4105	1140
568	20230707	110800	1004483155	4110	4105	4110	4100	1401
569	20230707	110700	998738355	4100	4100	4100	4100	6
570	20230707	110600	998713755	4100	4100	4100	4100	12
571	20230707	110500	998664555	4115	4105	4115	4100	839
572	20230707	110400	995221710	4115	4115	4115	4115	0
573	20230707	110300	995221710	4115	4110	4115	4110	526
574	20230707	110200	993058720	4110	4110	4110	4100	412
575	20230707	110100	991366700	4105	4110	4110	4105	138
576	20230707	110000	990800205	4105	4105	4105	4105	515
577	20230707	105900	988686130	4105	4100	4105	4100	428
578	20230707	105800	986930530	4110	4100	4110	4100	4883
579	20230707	105700	966910215	4105	4115	4115	4105	346
580	20230707	105600	965489815	4115	4120	4120	4105	52
581	20230707	105500	965275780	4115	4115	4115	4115	400
582	20230707	105400	963629780	4115	4115	4115	4115	0
583	20230707	105300	963629780	4115	4115	4115	4115	19
584	20230707	105200	963551595	4115	4115	4115	4115	109
585	20230707	105100	963103060	4120	4115	4120	4115	350
586	20230707	105000	961662255	4115	4105	4115	4105	416
587	20230707	104900	959950575	4115	4115	4115	4115	250
588	20230707	104800	958921825	4115	4100	4115	4100	201
589	20230707	104700	958097710	4100	4100	4100	4100	2
590	20230707	104600	958089510	4100	4105	4105	4100	1600
591	20230707	104500	951528925	4100	4100	4100	4100	941
592	20230707	104400	947670825	4115	4100	4115	4100	590
593	20230707	104300	945250475	4100	4105	4105	4100	9932
594	20230707	104200	904485545	4105	4110	4110	4105	2000
595	20230707	104100	896273355	4105	4105	4105	4105	0
596	20230707	104000	896273355	4105	4105	4105	4105	1
597	20230707	103900	896269250	4125	4120	4125	4120	5
598	20230707	103800	896248640	4105	4110	4110	4105	2200
599	20230707	103700	887216435	4130	4130	4130	4130	1
600	20230707	103600	887212305	4110	4115	4115	4110	100
601	20230707	103500	886800965	4135	4110	4135	4110	1780
602	20230707	103400	879461830	4105	4100	4105	4100	2170
603	20230707	103300	870558505	4100	4100	4105	4100	1120
604	20230707	103200	865964435	4105	4105	4105	4105	2413
605	20230707	103100	856059070	4105	4105	4105	4105	500
606	20230707	103000	854006570	4105	4110	4110	4105	697
607	20230707	102900	851142130	4115	4115	4115	4115	251
608	20230707	102800	850109265	4110	4110	4115	4110	975
609	20230707	102700	846099475	4105	4110	4110	4105	25
610	20230707	102600	845996730	4110	4115	4120	4110	1235
611	20230707	102500	840920580	4115	4120	4120	4115	684
612	20230707	102400	838105885	4115	4115	4115	4115	0
613	20230707	102300	838105885	4115	4125	4125	4115	1602
614	20230707	102200	831505755	4120	4120	4120	4120	0
615	20230707	102100	831505755	4120	4125	4125	4120	707
616	20230707	102000	828592840	4135	4120	4135	4120	1379
617	20230707	101900	822911345	4125	4125	4125	4120	721
618	20230707	101800	819937325	4140	4140	4140	4135	8
619	20230707	101700	819904235	4140	4125	4140	4120	300
620	20230707	101600	818667675	4140	4140	4140	4140	0
621	20230707	101500	818667675	4140	4140	4140	4140	671
622	20230707	101400	815889735	4120	4130	4140	4120	201
623	20230707	101300	815060595	4130	4130	4140	4130	173
624	20230707	101200	814346015	4130	4130	4130	4130	2
625	20230707	101100	814337755	4110	4130	4130	4110	101
626	20230707	101000	813922625	4140	4110	4140	4110	1885
627	20230707	100900	806148660	4140	4135	4140	4105	889
628	20230707	100800	802486215	4135	4125	4140	4125	961
629	20230707	100700	798513335	4110	4100	4110	4100	12565
630	20230707	100600	746881995	4100	4100	4100	4100	283
631	20230707	100500	745721695	4100	4090	4100	4090	68
632	20230707	100400	745442905	4100	4100	4100	4090	2600
633	20230707	100300	734798485	4100	4100	4100	4100	261
634	20230707	100200	733728385	4100	4110	4110	4100	300
635	20230707	100100	732496385	4110	4110	4110	4100	1238
636	20230707	100000	727418205	4110	4110	4110	4095	1058
637	20230707	095900	723081380	4105	4110	4110	4105	607
638	20230707	095800	720587370	4110	4095	4110	4095	2082
639	20230707	095700	712055030	4100	4100	4100	4095	2205
640	20230707	095600	703024640	4100	4100	4105	4095	3850
641	20230707	095500	687243955	4100	4125	4125	4100	3174
642	20230707	095400	674219890	4110	4125	4125	4110	797
643	20230707	095300	670944205	4110	4120	4120	4110	2619
644	20230707	095200	660173950	4120	4120	4120	4120	10
645	20230707	095100	660132750	4130	4125	4130	4120	2050
646	20230707	095000	651676570	4130	4120	4130	4120	39
647	20230707	094900	651515770	4115	4125	4125	4115	194
648	20230707	094800	650717045	4125	4125	4125	4125	30
649	20230707	094700	650593295	4125	4130	4140	4125	19
650	20230707	094600	650514825	4140	4115	4140	4115	304
651	20230707	094500	649262965	4115	4140	4145	4115	297
652	20230707	094400	648037680	4145	4145	4145	4115	1005
653	20230707	094300	643899180	4120	4150	4150	4120	720
654	20230707	094200	640926120	4150	4135	4150	4120	5512
655	20230707	094100	618144540	4135	4135	4135	4135	0
656	20230707	094000	618144540	4135	4130	4135	4130	149
657	20230707	093900	617528715	4135	4130	4135	4130	98
658	20230707	093800	617123970	4135	4120	4135	4120	167
659	20230707	093700	616435870	4135	4120	4135	4120	1826
660	20230707	093600	608912705	4115	4120	4120	4115	613
661	20230707	093500	606389045	4120	4120	4135	4120	1973
662	20230707	093400	598260270	4120	4120	4120	4115	46
663	20230707	093300	598070825	4115	4120	4120	4115	301
664	20230707	093200	596832180	4120	4110	4120	4110	7948
665	20230707	093100	564165780	4110	4120	4135	4105	3465
666	20230707	093000	549923890	4135	4135	4135	4135	5
667	20230707	092900	549903215	4105	4130	4135	4105	3349
668	20230707	092800	536127695	4125	4120	4125	4120	9601
669	20230707	092700	496563035	4120	4115	4125	4100	1218
670	20230707	092600	491542235	4125	4115	4130	4115	2832
671	20230707	092500	479869950	4120	4085	4120	4085	1460
672	20230707	092400	473884170	4070	4095	4095	4070	3778
673	20230707	092300	458493295	4070	4095	4105	4050	15886
674	20230707	092200	393684165	4095	4095	4100	4095	9461
675	20230707	092100	354937815	4100	4130	4130	4100	9468
676	20230707	092000	315988555	4130	4150	4150	4130	5437
677	20230707	091900	293488620	4150	4165	4165	4145	6317
678	20230707	091800	267260285	4165	4165	4165	4165	971
679	20230707	091700	263216070	4155	4165	4165	4155	2379
680	20230707	091600	253322595	4165	4170	4170	4165	478
681	20230707	091500	251331715	4170	4180	4190	4170	3898
682	20230707	091400	235074205	4190	4190	4190	4175	2359
683	20230707	091300	225192290	4195	4195	4195	4190	113
684	20230707	091200	224718305	4180	4190	4195	4175	1018
685	20230707	091100	220466805	4175	4185	4185	4175	3538
686	20230707	091000	205682020	4195	4215	4215	4180	2551
687	20230707	090900	195005410	4225	4240	4240	4200	1135
688	20230707	090800	190237935	4200	4180	4240	4170	5942
689	20230707	090700	165342280	4180	4185	4195	4180	1115
690	20230707	090600	160678105	4185	4160	4195	4160	9079
691	20230707	090500	122814230	4160	4165	4195	4150	8128
692	20230707	090400	88955680	4160	4215	4215	4160	8057
693	20230707	090300	55133255	4210	4210	4230	4210	1428
694	20230707	090200	49116920	4210	4215	4215	4210	1746
695	20230707	090100	41759920	4215	4235	4235	4215	370
696	20230707	090000	40200335	4215	4205	4215	4205	9559