KissMeData/388790/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205900	1458127710	3010	3010	3010	3010	11516
3	20230706	205800	1458127710	3010	3010	3010	3010	0
4	20230706	205700	1458127710	3010	3010	3010	3010	0
5	20230706	205600	1458127710	3010	3010	3010	3010	0
6	20230706	205500	1458127710	3010	3010	3010	3010	0
7	20230706	205400	1458127710	3010	3010	3010	3010	0
8	20230706	205300	1458127710	3010	3010	3010	3010	0
9	20230706	205200	1458127710	3010	3010	3010	3010	0
10	20230706	205100	1458127710	3010	3010	3010	3010	0
11	20230706	205000	1458127710	3010	3010	3010	3010	0
12	20230706	204900	1458127710	3010	3010	3010	3010	0
13	20230706	204800	1458127710	3010	3010	3010	3010	0
14	20230706	204700	1458127710	3010	3010	3010	3010	0
15	20230706	204600	1458127710	3010	3010	3010	3010	0
16	20230706	204500	1458127710	3010	3010	3010	3010	0
17	20230706	204400	1458127710	3010	3010	3010	3010	0
18	20230706	204300	1458127710	3010	3010	3010	3010	0
19	20230706	204200	1458127710	3010	3010	3010	3010	0
20	20230706	204100	1458127710	3010	3010	3010	3010	0
21	20230706	204000	1458127710	3010	3010	3010	3010	0
22	20230706	203900	1458127710	3010	3010	3010	3010	0
23	20230706	203800	1458127710	3010	3010	3010	3010	0
24	20230706	203700	1458127710	3010	3010	3010	3010	0
25	20230706	203600	1458127710	3010	3010	3010	3010	0
26	20230706	203500	1458127710	3010	3010	3010	3010	0
27	20230706	203400	1458127710	3010	3010	3010	3010	0
28	20230706	203300	1458127710	3010	3010	3010	3010	0
29	20230706	203200	1458127710	3010	3010	3010	3010	0
30	20230706	203100	1458127710	3010	3010	3010	3010	0
31	20230706	203000	1458127710	3010	3010	3010	3010	0
32	20230706	202900	1458127710	3010	3010	3010	3010	11516
33	20230706	202800	1458127710	3010	3010	3010	3010	0
34	20230706	202700	1458127710	3010	3010	3010	3010	0
35	20230706	202600	1458127710	3010	3010	3010	3010	0
36	20230706	202500	1458127710	3010	3010	3010	3010	0
37	20230706	202400	1458127710	3010	3010	3010	3010	0
38	20230706	202300	1458127710	3010	3010	3010	3010	0
39	20230706	202200	1458127710	3010	3010	3010	3010	0
40	20230706	202100	1458127710	3010	3010	3010	3010	0
41	20230706	202000	1458127710	3010	3010	3010	3010	0
42	20230706	201900	1458127710	3010	3010	3010	3010	0
43	20230706	201800	1458127710	3010	3010	3010	3010	0
44	20230706	201700	1458127710	3010	3010	3010	3010	0
45	20230706	201600	1458127710	3010	3010	3010	3010	0
46	20230706	201500	1458127710	3010	3010	3010	3010	0
47	20230706	201400	1458127710	3010	3010	3010	3010	0
48	20230706	201300	1458127710	3010	3010	3010	3010	0
49	20230706	201200	1458127710	3010	3010	3010	3010	0
50	20230706	201100	1458127710	3010	3010	3010	3010	0
51	20230706	201000	1458127710	3010	3010	3010	3010	0
52	20230706	200900	1458127710	3010	3010	3010	3010	0
53	20230706	200800	1458127710	3010	3010	3010	3010	0
54	20230706	200700	1458127710	3010	3010	3010	3010	0
55	20230706	200600	1458127710	3010	3010	3010	3010	0
56	20230706	200500	1458127710	3010	3010	3010	3010	0
57	20230706	200400	1458127710	3010	3010	3010	3010	0
58	20230706	200300	1458127710	3010	3010	3010	3010	0
59	20230706	200200	1458127710	3010	3010	3010	3010	0
60	20230706	200100	1458127710	3010	3010	3010	3010	0
61	20230706	200000	1458127710	3010	3010	3010	3010	0
62	20230706	195900	1458127710	3010	3010	3010	3010	11516
63	20230706	195800	1458127710	3010	3010	3010	3010	0
64	20230706	195700	1458127710	3010	3010	3010	3010	0
65	20230706	195600	1458127710	3010	3010	3010	3010	0
66	20230706	195500	1458127710	3010	3010	3010	3010	0
67	20230706	195400	1458127710	3010	3010	3010	3010	0
68	20230706	195300	1458127710	3010	3010	3010	3010	0
69	20230706	195200	1458127710	3010	3010	3010	3010	0
70	20230706	195100	1458127710	3010	3010	3010	3010	0
71	20230706	195000	1458127710	3010	3010	3010	3010	0
72	20230706	194900	1458127710	3010	3010	3010	3010	0
73	20230706	194800	1458127710	3010	3010	3010	3010	0
74	20230706	194700	1458127710	3010	3010	3010	3010	0
75	20230706	194600	1458127710	3010	3010	3010	3010	0
76	20230706	194500	1458127710	3010	3010	3010	3010	0
77	20230706	194400	1458127710	3010	3010	3010	3010	0
78	20230706	194300	1458127710	3010	3010	3010	3010	0
79	20230706	194200	1458127710	3010	3010	3010	3010	0
80	20230706	194100	1458127710	3010	3010	3010	3010	0
81	20230706	194000	1458127710	3010	3010	3010	3010	0
82	20230706	193900	1458127710	3010	3010	3010	3010	0
83	20230706	193800	1458127710	3010	3010	3010	3010	0
84	20230706	193700	1458127710	3010	3010	3010	3010	0
85	20230706	193600	1458127710	3010	3010	3010	3010	0
86	20230706	193500	1458127710	3010	3010	3010	3010	0
87	20230706	193400	1458127710	3010	3010	3010	3010	0
88	20230706	193300	1458127710	3010	3010	3010	3010	0
89	20230706	193200	1458127710	3010	3010	3010	3010	0
90	20230706	193100	1458127710	3010	3010	3010	3010	0
91	20230706	193000	1458127710	3010	3010	3010	3010	0
92	20230706	192900	1458127710	3010	3010	3010	3010	11516
93	20230706	192800	1458127710	3010	3010	3010	3010	0
94	20230706	192700	1458127710	3010	3010	3010	3010	0
95	20230706	192600	1458127710	3010	3010	3010	3010	0
96	20230706	192500	1458127710	3010	3010	3010	3010	0
97	20230706	192400	1458127710	3010	3010	3010	3010	0
98	20230706	192300	1458127710	3010	3010	3010	3010	0
99	20230706	192200	1458127710	3010	3010	3010	3010	0
100	20230706	192100	1458127710	3010	3010	3010	3010	0
101	20230706	192000	1458127710	3010	3010	3010	3010	0
102	20230706	191900	1458127710	3010	3010	3010	3010	0
103	20230706	191800	1458127710	3010	3010	3010	3010	0
104	20230706	191700	1458127710	3010	3010	3010	3010	0
105	20230706	191600	1458127710	3010	3010	3010	3010	0
106	20230706	191500	1458127710	3010	3010	3010	3010	0
107	20230706	191400	1458127710	3010	3010	3010	3010	0
108	20230706	191300	1458127710	3010	3010	3010	3010	0
109	20230706	191200	1458127710	3010	3010	3010	3010	0
110	20230706	191100	1458127710	3010	3010	3010	3010	0
111	20230706	191000	1458127710	3010	3010	3010	3010	0
112	20230706	190900	1458127710	3010	3010	3010	3010	0
113	20230706	190800	1458127710	3010	3010	3010	3010	0
114	20230706	190700	1458127710	3010	3010	3010	3010	0
115	20230706	190600	1458127710	3010	3010	3010	3010	0
116	20230706	190500	1458127710	3010	3010	3010	3010	0
117	20230706	190400	1458127710	3010	3010	3010	3010	0
118	20230706	190300	1458127710	3010	3010	3010	3010	0
119	20230706	190200	1458127710	3010	3010	3010	3010	0
120	20230706	190100	1458127710	3010	3010	3010	3010	0
121	20230706	190000	1458127710	3010	3010	3010	3010	0
122	20230706	185900	1458127710	3010	3010	3010	3010	11516
123	20230706	185800	1458127710	3010	3010	3010	3010	0
124	20230706	185700	1458127710	3010	3010	3010	3010	0
125	20230706	185600	1458127710	3010	3010	3010	3010	0
126	20230706	185500	1458127710	3010	3010	3010	3010	0
127	20230706	185400	1458127710	3010	3010	3010	3010	0
128	20230706	185300	1458127710	3010	3010	3010	3010	0
129	20230706	185200	1458127710	3010	3010	3010	3010	0
130	20230706	185100	1458127710	3010	3010	3010	3010	0
131	20230706	185000	1458127710	3010	3010	3010	3010	0
132	20230706	184900	1458127710	3010	3010	3010	3010	0
133	20230706	184800	1458127710	3010	3010	3010	3010	0
134	20230706	184700	1458127710	3010	3010	3010	3010	0
135	20230706	184600	1458127710	3010	3010	3010	3010	0
136	20230706	184500	1458127710	3010	3010	3010	3010	0
137	20230706	184400	1458127710	3010	3010	3010	3010	0
138	20230706	184300	1458127710	3010	3010	3010	3010	0
139	20230706	184200	1458127710	3010	3010	3010	3010	0
140	20230706	184100	1458127710	3010	3010	3010	3010	0
141	20230706	184000	1458127710	3010	3010	3010	3010	0
142	20230706	183900	1458127710	3010	3010	3010	3010	0
143	20230706	183800	1458127710	3010	3010	3010	3010	0
144	20230706	183700	1458127710	3010	3010	3010	3010	0
145	20230706	183600	1458127710	3010	3010	3010	3010	0
146	20230706	183500	1458127710	3010	3010	3010	3010	0
147	20230706	183400	1458127710	3010	3010	3010	3010	0
148	20230706	183300	1458127710	3010	3010	3010	3010	0
149	20230706	183200	1458127710	3010	3010	3010	3010	0
150	20230706	183100	1458127710	3010	3010	3010	3010	0
151	20230706	183000	1458127710	3010	3010	3010	3010	0
152	20230706	182900	1458127710	3010	3010	3010	3010	11516
153	20230706	182800	1458127710	3010	3010	3010	3010	0
154	20230706	182700	1458127710	3010	3010	3010	3010	0
155	20230706	182600	1458127710	3010	3010	3010	3010	0
156	20230706	182500	1458127710	3010	3010	3010	3010	0
157	20230706	182400	1458127710	3010	3010	3010	3010	0
158	20230706	182300	1458127710	3010	3010	3010	3010	0
159	20230706	182200	1458127710	3010	3010	3010	3010	0
160	20230706	182100	1458127710	3010	3010	3010	3010	0
161	20230706	182000	1458127710	3010	3010	3010	3010	0
162	20230706	181900	1458127710	3010	3010	3010	3010	0
163	20230706	181800	1458127710	3010	3010	3010	3010	0
164	20230706	181700	1458127710	3010	3010	3010	3010	0
165	20230706	181600	1458127710	3010	3010	3010	3010	0
166	20230706	181500	1458127710	3010	3010	3010	3010	0
167	20230706	181400	1458127710	3010	3010	3010	3010	0
168	20230706	181300	1458127710	3010	3010	3010	3010	0
169	20230706	181200	1458127710	3010	3010	3010	3010	0
170	20230706	181100	1458127710	3010	3010	3010	3010	0
171	20230706	181000	1458127710	3010	3010	3010	3010	0
172	20230706	180900	1458127710	3010	3010	3010	3010	0
173	20230706	180800	1458127710	3010	3010	3010	3010	0
174	20230706	180700	1458127710	3010	3010	3010	3010	0
175	20230706	180600	1458127710	3010	3010	3010	3010	0
176	20230706	180500	1458127710	3010	3010	3010	3010	0
177	20230706	180400	1458127710	3010	3010	3010	3010	0
178	20230706	180300	1458127710	3010	3010	3010	3010	0
179	20230706	180200	1458127710	3010	3010	3010	3010	0
180	20230706	180100	1458127710	3010	3010	3010	3010	0
181	20230706	180000	1458127710	3010	3010	3010	3010	0
182	20230706	175900	1458127710	3010	3010	3010	3010	11516
183	20230706	175800	1458127710	3010	3010	3010	3010	0
184	20230706	175700	1458127710	3010	3010	3010	3010	0
185	20230706	175600	1458127710	3010	3010	3010	3010	0
186	20230706	175500	1458127710	3010	3010	3010	3010	0
187	20230706	175400	1458127710	3010	3010	3010	3010	0
188	20230706	175300	1458127710	3010	3010	3010	3010	0
189	20230706	175200	1458127710	3010	3010	3010	3010	0
190	20230706	175100	1458127710	3010	3010	3010	3010	0
191	20230706	175000	1458127710	3010	3010	3010	3010	0
192	20230706	174900	1458127710	3010	3010	3010	3010	0
193	20230706	174800	1458127710	3010	3010	3010	3010	0
194	20230706	174700	1458127710	3010	3010	3010	3010	0
195	20230706	174600	1458127710	3010	3010	3010	3010	0
196	20230706	174500	1458127710	3010	3010	3010	3010	0
197	20230706	174400	1458127710	3010	3010	3010	3010	0
198	20230706	174300	1458127710	3010	3010	3010	3010	0
199	20230706	174200	1458127710	3010	3010	3010	3010	0
200	20230706	174100	1458127710	3010	3010	3010	3010	0
201	20230706	174000	1458127710	3010	3010	3010	3010	0
202	20230706	173900	1458127710	3010	3010	3010	3010	0
203	20230706	173800	1458127710	3010	3010	3010	3010	0
204	20230706	173700	1458127710	3010	3010	3010	3010	0
205	20230706	173600	1458127710	3010	3010	3010	3010	0
206	20230706	173500	1458127710	3010	3010	3010	3010	0
207	20230706	173400	1458127710	3010	3010	3010	3010	0
208	20230706	173300	1458127710	3010	3010	3010	3010	0
209	20230706	173200	1458127710	3010	3010	3010	3010	0
210	20230706	173100	1458127710	3010	3010	3010	3010	0
211	20230706	173000	1458127710	3010	3010	3010	3010	0
212	20230706	172900	1458127710	3010	3010	3010	3010	11516
213	20230706	172800	1458127710	3010	3010	3010	3010	0
214	20230706	172700	1458127710	3010	3010	3010	3010	0
215	20230706	172600	1458127710	3010	3010	3010	3010	0
216	20230706	172500	1458127710	3010	3010	3010	3010	0
217	20230706	172400	1458127710	3010	3010	3010	3010	0
218	20230706	172300	1458127710	3010	3010	3010	3010	0
219	20230706	172200	1458127710	3010	3010	3010	3010	0
220	20230706	172100	1458127710	3010	3010	3010	3010	0
221	20230706	172000	1458127710	3010	3010	3010	3010	0
222	20230706	171900	1458127710	3010	3010	3010	3010	0
223	20230706	171800	1458127710	3010	3010	3010	3010	0
224	20230706	171700	1458127710	3010	3010	3010	3010	0
225	20230706	171600	1458127710	3010	3010	3010	3010	0
226	20230706	171500	1458127710	3010	3010	3010	3010	0
227	20230706	171400	1458127710	3010	3010	3010	3010	0
228	20230706	171300	1458127710	3010	3010	3010	3010	0
229	20230706	171200	1458127710	3010	3010	3010	3010	0
230	20230706	171100	1458127710	3010	3010	3010	3010	0
231	20230706	171000	1458127710	3010	3010	3010	3010	0
232	20230706	170900	1458127710	3010	3010	3010	3010	0
233	20230706	170800	1458127710	3010	3010	3010	3010	0
234	20230706	170700	1458127710	3010	3010	3010	3010	0
235	20230706	170600	1458127710	3010	3010	3010	3010	0
236	20230706	170500	1458127710	3010	3010	3010	3010	0
237	20230706	170400	1458127710	3010	3010	3010	3010	0
238	20230706	170300	1458127710	3010	3010	3010	3010	0
239	20230706	170200	1458127710	3010	3010	3010	3010	0
240	20230706	170100	1458127710	3010	3010	3010	3010	0
241	20230706	170000	1458127710	3010	3010	3010	3010	0
242	20230706	165900	1458127710	3010	3010	3010	3010	11516
243	20230706	165800	1458127710	3010	3010	3010	3010	0
244	20230706	165700	1458127710	3010	3010	3010	3010	0
245	20230706	165600	1458127710	3010	3010	3010	3010	0
246	20230706	165500	1458127710	3010	3010	3010	3010	0
247	20230706	165400	1458127710	3010	3010	3010	3010	0
248	20230706	165300	1458127710	3010	3010	3010	3010	0
249	20230706	165200	1458127710	3010	3010	3010	3010	0
250	20230706	165100	1458127710	3010	3010	3010	3010	0
251	20230706	165000	1458127710	3010	3010	3010	3010	0
252	20230706	164900	1458127710	3010	3010	3010	3010	0
253	20230706	164800	1458127710	3010	3010	3010	3010	0
254	20230706	164700	1458127710	3010	3010	3010	3010	0
255	20230706	164600	1458127710	3010	3010	3010	3010	0
256	20230706	164500	1458127710	3010	3010	3010	3010	0
257	20230706	164400	1458127710	3010	3010	3010	3010	0
258	20230706	164300	1458127710	3010	3010	3010	3010	0
259	20230706	164200	1458127710	3010	3010	3010	3010	0
260	20230706	164100	1458127710	3010	3010	3010	3010	0
261	20230706	164000	1458127710	3010	3010	3010	3010	0
262	20230706	163900	1458127710	3010	3010	3010	3010	0
263	20230706	163800	1458127710	3010	3010	3010	3010	0
264	20230706	163700	1458127710	3010	3010	3010	3010	0
265	20230706	163600	1458127710	3010	3010	3010	3010	0
266	20230706	163500	1458127710	3010	3010	3010	3010	0
267	20230706	163400	1458127710	3010	3010	3010	3010	0
268	20230706	163300	1458127710	3010	3010	3010	3010	0
269	20230706	163200	1458127710	3010	3010	3010	3010	0
270	20230706	163100	1458127710	3010	3010	3010	3010	0
271	20230706	163000	1458127710	3010	3010	3010	3010	0
272	20230706	162900	1458127710	3010	3010	3010	3010	11516
273	20230706	162800	1458127710	3010	3010	3010	3010	0
274	20230706	162700	1458127710	3010	3010	3010	3010	0
275	20230706	162600	1458127710	3010	3010	3010	3010	0
276	20230706	162500	1458127710	3010	3010	3010	3010	0
277	20230706	162400	1458127710	3010	3010	3010	3010	0
278	20230706	162300	1458127710	3010	3010	3010	3010	0
279	20230706	162200	1458127710	3010	3010	3010	3010	0
280	20230706	162100	1458127710	3010	3010	3010	3010	0
281	20230706	162000	1458127710	3010	3010	3010	3010	0
282	20230706	161900	1458127710	3010	3010	3010	3010	0
283	20230706	161800	1458127710	3010	3010	3010	3010	0
284	20230706	161700	1458127710	3010	3010	3010	3010	0
285	20230706	161600	1458127710	3010	3010	3010	3010	0
286	20230706	161500	1458127710	3010	3010	3010	3010	0
287	20230706	161400	1458127710	3010	3010	3010	3010	0
288	20230706	161300	1458127710	3010	3010	3010	3010	0
289	20230706	161200	1458127710	3010	3010	3010	3010	0
290	20230706	161100	1458127710	3010	3010	3010	3010	0
291	20230706	161000	1458127710	3010	3010	3010	3010	0
292	20230706	160900	1458127710	3010	3010	3010	3010	0
293	20230706	160800	1458127710	3010	3010	3010	3010	0
294	20230706	160700	1458127710	3010	3010	3010	3010	0
295	20230706	160600	1458127710	3010	3010	3010	3010	0
296	20230706	160500	1458127710	3010	3010	3010	3010	0
297	20230706	160400	1458127710	3010	3010	3010	3010	0
298	20230706	160300	1458127710	3010	3010	3010	3010	0
299	20230706	160200	1458127710	3010	3010	3010	3010	0
300	20230706	160100	1458127710	3010	3010	3010	3010	0
301	20230706	160000	1458127710	3010	3010	3010	3010	0
302	20230706	155900	1458127710	3010	3010	3010	3010	11516
303	20230706	155800	1458127710	3010	3010	3010	3010	0
304	20230706	155700	1458127710	3010	3010	3010	3010	0
305	20230706	155600	1458127710	3010	3010	3010	3010	0
306	20230706	155500	1458127710	3010	3010	3010	3010	0
307	20230706	155400	1458127710	3010	3010	3010	3010	0
308	20230706	155300	1458127710	3010	3010	3010	3010	0
309	20230706	155200	1458127710	3010	3010	3010	3010	0
310	20230706	155100	1458127710	3010	3010	3010	3010	0
311	20230706	155000	1458127710	3010	3010	3010	3010	0
312	20230706	154900	1458127710	3010	3010	3010	3010	0
313	20230706	154800	1458127710	3010	3010	3010	3010	0
314	20230706	154700	1458127710	3010	3010	3010	3010	0
315	20230706	154600	1458127710	3010	3010	3010	3010	0
316	20230706	154500	1458127710	3010	3010	3010	3010	0
317	20230706	154400	1458127710	3010	3010	3010	3010	0
318	20230706	154300	1458127710	3010	3010	3010	3010	0
319	20230706	154200	1458127710	3010	3010	3010	3010	0
320	20230706	154100	1458127710	3010	3010	3010	3010	0
321	20230706	154000	1458127710	3010	3010	3010	3010	0
322	20230706	153900	1458127710	3010	3010	3010	3010	0
323	20230706	153800	1458127710	3010	3010	3010	3010	0
324	20230706	153700	1458127710	3010	3010	3010	3010	0
325	20230706	153600	1458127710	3010	3010	3010	3010	0
326	20230706	153500	1458127710	3010	3010	3010	3010	0
327	20230706	153400	1458127710	3010	3010	3010	3010	0
328	20230706	153300	1458127710	3010	3010	3010	3010	0
329	20230706	153200	1458127710	3010	3010	3010	3010	0
330	20230706	153100	1458127710	3010	3010	3010	3010	0
331	20230706	153000	1458127710	3010	3010	3010	3010	11516
332	20230706	152900	1423464550	2995	2995	2995	2995	0
333	20230706	152800	1423464550	2995	2995	2995	2995	0
334	20230706	152700	1423464550	2995	2995	2995	2995	0
335	20230706	152600	1423464550	2995	2995	2995	2995	0
336	20230706	152500	1423464550	2995	2995	2995	2995	0
337	20230706	152400	1423464550	2995	2995	2995	2995	0
338	20230706	152300	1423464550	2995	2995	2995	2995	0
339	20230706	152200	1423464550	2995	2995	2995	2995	0
340	20230706	152100	1423464550	2995	2995	2995	2995	0
341	20230706	152000	1423464550	2995	2995	2995	2995	0
342	20230706	151900	1423464550	2995	2985	2995	2985	1235
343	20230706	151800	1419769255	2985	2985	2985	2985	10
344	20230706	151700	1419739405	2985	2975	2985	2975	1991
345	20230706	151600	1413815830	2975	2970	2975	2970	56
346	20230706	151500	1413649345	2990	2980	2990	2970	1858
347	20230706	151400	1408111815	2970	2965	2970	2950	1614
348	20230706	151300	1403329700	2965	2970	2975	2965	365
349	20230706	151200	1402244795	2975	2975	2975	2975	100
350	20230706	151100	1401947295	2975	2960	2975	2960	2880
351	20230706	151000	1393385375	2950	2960	2960	2950	399
352	20230706	150900	1392204405	2965	2945	2965	2945	4208
353	20230706	150800	1379811685	2945	2955	2955	2940	690
354	20230706	150700	1377780510	2940	2955	2965	2940	12023
355	20230706	150600	1342308630	2975	2965	2975	2955	721
356	20230706	150500	1340171445	2965	2965	2965	2965	990
357	20230706	150400	1337236095	2965	2970	2970	2955	2238
358	20230706	150300	1330614760	2970	2970	2970	2955	387
359	20230706	150200	1329466360	2970	2970	2970	2950	2120
360	20230706	150100	1323185650	2970	2970	2970	2970	338
361	20230706	150000	1322181790	2970	2970	2970	2970	608
362	20230706	145900	1320376030	2990	2990	2990	2990	1
363	20230706	145800	1320373040	2980	2970	2980	2970	2975
364	20230706	145700	1311537270	2970	2960	2970	2960	601
365	20230706	145600	1309758300	2960	2965	2965	2960	623
366	20230706	145500	1307912760	2970	2975	2975	2970	2111
367	20230706	145400	1301638585	2980	2990	2990	2980	103
368	20230706	145300	1301331635	2990	2985	2990	2980	289
369	20230706	145200	1300469370	2985	2980	2985	2980	74
370	20230706	145100	1300248550	2980	2980	2980	2980	684
371	20230706	145000	1298210230	2980	2990	2990	2980	618
372	20230706	144900	1296368580	2970	2990	2990	2970	78
373	20230706	144800	1296136900	2975	2975	2975	2975	500
374	20230706	144700	1294649400	2970	2975	2975	2970	210
375	20230706	144600	1294025650	2975	2985	2985	2975	110
376	20230706	144500	1293697880	2990	2990	2990	2975	204
377	20230706	144400	1293090915	2995	2995	2995	2995	2123
378	20230706	144300	1286732530	2965	2980	2980	2965	1283
379	20230706	144200	1282923305	2980	3000	3000	2980	1349
380	20230706	144100	1278876655	3000	3000	3000	3000	0
381	20230706	144000	1278876655	3000	2995	3000	2995	10
382	20230706	143900	1278846665	2975	2975	2975	2975	2579
383	20230706	143800	1271174140	2970	2995	2995	2970	2534
384	20230706	143700	1263612235	3000	3000	3000	3000	8
385	20230706	143600	1263588235	2985	2985	2985	2985	0
386	20230706	143500	1263588235	2985	3000	3000	2985	731
387	20230706	143400	1261406185	2985	2985	2985	2985	2
388	20230706	143300	1261400215	2985	2985	2985	2985	0
389	20230706	143200	1261400215	2985	2990	2995	2985	444
390	20230706	143100	1260071165	2995	2995	2995	2995	174
391	20230706	143000	1259550035	2995	2995	2995	2995	358
392	20230706	142900	1258477825	3000	3000	3000	3000	0
393	20230706	142800	1258477825	3000	3000	3000	3000	10
394	20230706	142700	1258447825	2985	2985	2985	2985	1
395	20230706	142600	1258444840	3000	3000	3000	3000	0
396	20230706	142500	1258444840	3000	2980	3000	2975	2995
397	20230706	142400	1249534595	2980	2990	2990	2980	1186
398	20230706	142300	1245995915	2995	2995	2995	2995	0
399	20230706	142200	1245995915	2995	2995	2995	2995	678
400	20230706	142100	1243965305	2990	2990	2990	2990	12
401	20230706	142000	1243929425	2995	2990	2995	2990	313
402	20230706	141900	1242993470	2990	2995	2995	2990	349
403	20230706	141800	1241948220	2995	2995	2995	2995	1
404	20230706	141700	1241945225	2985	2990	2990	2985	426
405	20230706	141600	1240672435	2990	2990	2990	2990	0
406	20230706	141500	1240672435	2990	3000	3000	2990	101
407	20230706	141400	1240370435	3000	3000	3000	3000	0
408	20230706	141300	1240370435	3000	3000	3000	2975	1826
409	20230706	141200	1234903335	3005	3005	3005	3005	0
410	20230706	141100	1234903335	3005	3005	3005	3005	888
411	20230706	141000	1232234895	3010	3010	3015	3010	38
412	20230706	140900	1232120510	3010	3010	3010	3005	1181
413	20230706	140800	1228566260	3015	3015	3015	3015	50
414	20230706	140700	1228415510	3010	3015	3015	3010	360
415	20230706	140600	1227330160	3015	3010	3015	3010	256
416	20230706	140500	1226559410	3010	3010	3010	3010	12
417	20230706	140400	1226523290	3010	3010	3010	3010	3
418	20230706	140300	1226514260	3005	3010	3010	3000	202
419	20230706	140200	1225906870	3010	3010	3020	3010	1602
420	20230706	140100	1221075960	3010	3000	3010	3000	689
421	20230706	140000	1219005520	3000	3000	3000	2995	774
422	20230706	135900	1216683830	3000	2995	3000	2995	500
423	20230706	135800	1215184190	2995	2980	2995	2980	561
424	20230706	135700	1213508510	2980	2985	2995	2980	882
425	20230706	135600	1210876440	2990	2990	2990	2990	48
426	20230706	135500	1210732920	2995	2995	2995	2990	692
427	20230706	135400	1208660925	2995	2990	2995	2990	3569
428	20230706	135300	1197977775	2985	2980	2985	2980	1340
429	20230706	135200	1193981235	2980	2980	2980	2980	1230
430	20230706	135100	1190315835	2975	2975	2975	2975	700
431	20230706	135000	1188233335	2975	2970	2975	2970	27
432	20230706	134900	1188153035	2975	2975	2975	2975	16
433	20230706	134800	1188105435	2970	2970	2970	2970	11
434	20230706	134700	1188072765	2970	2970	2970	2970	0
435	20230706	134600	1188072765	2970	2960	2970	2945	4364
436	20230706	134500	1175151565	2960	2960	2960	2960	1
437	20230706	134400	1175148605	2965	2960	2965	2960	7
438	20230706	134300	1175127880	2965	2965	2965	2965	1
439	20230706	134200	1175124915	2960	2960	2960	2960	305
440	20230706	134100	1174222115	2960	2960	2960	2960	430
441	20230706	134000	1172949315	2960	2955	2960	2955	2595
442	20230706	133900	1165276505	2955	2955	2955	2930	11176
443	20230706	133800	1132465565	2970	2970	2970	2970	0
444	20230706	133700	1132465565	2970	2970	2970	2965	20
445	20230706	133600	1132406180	2970	2965	2970	2965	9
446	20230706	133500	1132379455	2965	2955	2970	2955	4
447	20230706	133400	1132367600	2955	2955	2955	2955	1
448	20230706	133300	1132364645	2945	2960	2960	2945	2666
449	20230706	133200	1124489785	2960	2965	2965	2960	1001
450	20230706	133100	1121526820	2960	2960	2960	2960	0
451	20230706	133000	1121526820	2960	2960	2970	2960	2417
452	20230706	132900	1114372240	2975	2975	2975	2975	0
453	20230706	132800	1114372240	2975	2965	2975	2965	13
454	20230706	132700	1114333620	2965	2965	2965	2965	1
455	20230706	132600	1114330655	2975	2975	2975	2975	50
456	20230706	132500	1114181905	2975	2975	2975	2975	2
457	20230706	132400	1114175955	2975	2975	2975	2975	6
458	20230706	132300	1114158105	2980	2955	2985	2955	1918
459	20230706	132200	1108461815	2955	2950	2955	2940	2031
460	20230706	132100	1102487710	2955	2945	2955	2945	480
461	20230706	132000	1101072570	2950	2945	2950	2945	1009
462	20230706	131900	1098101010	2950	2955	2955	2950	435
463	20230706	131800	1096817665	2955	2955	2955	2955	6
464	20230706	131700	1096799935	2960	2960	2960	2960	1
465	20230706	131600	1096796975	2950	2950	2950	2950	2
466	20230706	131500	1096791075	2960	2960	2960	2960	0
467	20230706	131400	1096791075	2960	2960	2960	2960	164
468	20230706	131300	1096305635	2960	2960	2960	2960	798
469	20230706	131200	1093943555	2965	2960	2965	2960	1800
470	20230706	131100	1088610555	2955	2950	2955	2950	2386
471	20230706	131000	1081566880	2950	2945	2950	2935	3383
472	20230706	130900	1071629800	2950	2950	2950	2950	0
473	20230706	130800	1071629800	2950	2955	2955	2950	75
474	20230706	130700	1071408525	2955	2955	2955	2955	0
475	20230706	130600	1071408525	2955	2960	2960	2955	14
476	20230706	130500	1071367110	2960	2960	2960	2960	270
477	20230706	130400	1070567910	2940	2960	2960	2940	2946
478	20230706	130300	1061893965	2960	2960	2960	2960	152
479	20230706	130200	1061444045	2960	2960	2960	2960	150
480	20230706	130100	1061000045	2960	2950	2960	2945	1599
481	20230706	130000	1056289370	2950	2950	2960	2950	1652
482	20230706	125900	1051415370	2950	2965	2965	2945	4109
483	20230706	125800	1039294155	2955	2960	2960	2950	6537
484	20230706	125700	1020002560	2960	2965	2965	2960	2493
485	20230706	125600	1012616100	2970	2970	2970	2970	56
486	20230706	125500	1012449780	2970	2970	2970	2970	331
487	20230706	125400	1011466710	2975	2975	2975	2970	67
488	20230706	125300	1011267635	2965	2965	2965	2965	0
489	20230706	125200	1011267635	2965	2965	2965	2965	500
490	20230706	125100	1009785135	2965	2965	2965	2965	200
491	20230706	125000	1009192135	2965	2965	2975	2965	801
492	20230706	124900	1006817160	2970	2970	2970	2970	300
493	20230706	124800	1005926160	2970	2970	2970	2970	0
494	20230706	124700	1005926160	2970	2980	2980	2970	691
495	20230706	124600	1003873785	2995	2995	2995	2995	0
496	20230706	124500	1003873785	2995	2975	2995	2975	1677
497	20230706	124400	998884270	2995	2980	2995	2975	2297
498	20230706	124300	992048095	2975	2980	2980	2975	500
499	20230706	124200	990560555	2965	2990	2990	2965	4501
500	20230706	124100	977170315	2990	2990	2990	2990	1005
501	20230706	124000	974165365	2990	2990	2990	2990	0
502	20230706	123900	974165365	2990	2990	2990	2990	1005
503	20230706	123800	971160415	2990	2990	2990	2990	1007
504	20230706	123700	968149485	2990	2990	2990	2990	1050
505	20230706	123600	965009985	2990	2990	2990	2970	2093
506	20230706	123500	958780840	2990	2990	2990	2990	0
507	20230706	123400	958780840	2990	2985	2990	2985	1012
508	20230706	123300	955755020	2985	2985	2985	2985	8
509	20230706	123200	955731140	2990	2980	2990	2980	1252
510	20230706	123100	952000170	2980	2980	2980	2980	1
511	20230706	123000	951997190	2980	2980	2980	2980	10
512	20230706	122900	951967390	2985	2985	2985	2985	868
513	20230706	122800	949376410	2995	2995	2995	2995	0
514	20230706	122700	949376410	2995	2995	2995	2995	700
515	20230706	122600	947279910	2995	2995	2995	2990	1482
516	20230706	122500	942847400	3005	3005	3005	3005	0
517	20230706	122400	942847400	3005	3005	3005	3005	20
518	20230706	122300	942787300	3000	3000	3000	3000	25
519	20230706	122200	942712300	3000	3000	3000	3000	1
520	20230706	122100	942709300	3005	3005	3005	3005	0
521	20230706	122000	942709300	3005	3005	3005	3005	1
522	20230706	121900	942706295	3005	2990	3005	2990	251
523	20230706	121800	941955640	2995	2995	2995	2995	5
524	20230706	121700	941940665	2995	3000	3000	2990	1715
525	20230706	121600	936808880	3000	3000	3000	3000	0
526	20230706	121500	936808880	3000	3000	3000	3000	0
527	20230706	121400	936808880	3000	3000	3000	3000	3
528	20230706	121300	936799880	2995	2995	2995	2995	8
529	20230706	121200	936775920	3000	3005	3005	3000	11
530	20230706	121100	936742915	2995	2990	2995	2990	2
531	20230706	121000	936736930	2995	3005	3005	2995	462
532	20230706	120900	935350240	3005	3005	3005	3005	5
533	20230706	120800	935335215	2995	3010	3010	2995	12
534	20230706	120700	935299215	3010	3015	3015	3010	33
535	20230706	120600	935199880	3010	3010	3010	3010	1710
536	20230706	120500	930052780	3010	3010	3010	3010	1
537	20230706	120400	930049770	3005	3005	3005	3005	336
538	20230706	120300	929040090	3005	3005	3005	3005	0
539	20230706	120200	929040090	3005	3005	3005	3005	1
540	20230706	120100	929037085	3000	3000	3000	3000	51
541	20230706	120000	928884085	3005	3005	3005	3005	22
542	20230706	115900	928817975	3000	3000	3000	3000	5
543	20230706	115800	928802975	3010	3010	3010	3010	0
544	20230706	115700	928802975	3010	3010	3010	3010	0
545	20230706	115600	928802975	3010	3010	3010	3010	0
546	20230706	115500	928802975	3010	2990	3010	2990	126
547	20230706	115400	928426215	2990	2995	2995	2990	1869
548	20230706	115300	922833860	3015	3000	3015	2995	359
549	20230706	115200	921756805	3005	3005	3005	3005	0
550	20230706	115100	921756805	3005	3005	3005	3005	10
551	20230706	115000	921726755	3015	3010	3015	3010	60
552	20230706	114900	921545865	3005	3005	3005	3005	10
553	20230706	114800	921515815	3005	3000	3005	3000	2
554	20230706	114700	921509810	2995	2995	3000	2995	14
555	20230706	114600	921467875	3005	3005	3005	3005	0
556	20230706	114500	921467875	3005	3000	3005	2995	786
557	20230706	114400	919110310	3000	3005	3005	3000	880
558	20230706	114300	916468740	3005	3005	3005	3005	1
559	20230706	114200	916465735	3005	3005	3005	3005	264
560	20230706	114100	915672415	3005	3000	3005	3000	3901
561	20230706	114000	903949920	3000	3020	3020	3000	240
562	20230706	113900	903229720	3020	3020	3020	3020	0
563	20230706	113800	903229720	3020	3005	3020	3005	1408
564	20230706	113700	898998650	3000	2990	3000	2990	3261
565	20230706	113600	889235680	2995	3000	3000	2995	1778
566	20230706	113500	883904465	3005	3005	3005	3005	0
567	20230706	113400	883904465	3005	3005	3010	3005	227
568	20230706	113300	883222320	3005	3005	3005	3005	1301
569	20230706	113200	879312815	3010	3010	3010	3010	0
570	20230706	113100	879312815	3010	3010	3010	3010	333
571	20230706	113000	878310485	3010	3015	3015	3010	150
572	20230706	112900	877858980	3015	3015	3015	3015	5
573	20230706	112800	877843905	3020	3010	3020	3010	58
574	20230706	112700	877668815	3010	3010	3010	3010	43
575	20230706	112600	877539385	3010	3010	3010	3010	509
576	20230706	112500	876007295	3020	3020	3020	3020	75
577	20230706	112400	875780795	3025	3025	3025	3025	0
578	20230706	112300	875780795	3025	3015	3025	3010	842
579	20230706	112200	873244535	3015	3015	3015	3015	0
580	20230706	112100	873244535	3015	3015	3015	3015	5
581	20230706	112000	873229460	3015	3015	3015	3015	248
582	20230706	111900	872481740	3025	3025	3025	3025	0
583	20230706	111800	872481740	3025	3025	3025	3025	0
584	20230706	111700	872481740	3025	3025	3025	3025	12
585	20230706	111600	872445440	3025	3020	3025	3020	15
586	20230706	111500	872400090	3025	3025	3025	3025	42
587	20230706	111400	872273040	3020	3020	3020	3015	1559
588	20230706	111300	867568790	3020	3020	3020	3020	74
589	20230706	111200	867345310	3025	3025	3025	3025	1
590	20230706	111100	867342285	3025	3020	3025	3020	160
591	20230706	111000	866858935	3025	3030	3030	3025	416
592	20230706	110900	865599205	3030	3025	3030	3025	234
593	20230706	110800	864890580	3030	3030	3030	3030	0
594	20230706	110700	864890580	3030	3030	3030	3030	0
595	20230706	110600	864890580	3030	3030	3030	3030	1
596	20230706	110500	864887550	3020	3020	3020	3020	100
597	20230706	110400	864585550	3020	3020	3020	3020	0
598	20230706	110300	864585550	3020	3025	3025	3020	2154
599	20230706	110200	858076870	3025	3030	3030	3025	145
600	20230706	110100	857638050	3030	3040	3040	3030	206
601	20230706	110000	857011840	3050	3050	3050	3050	0
602	20230706	105900	857011840	3050	3050	3050	3050	1
603	20230706	105800	857008790	3055	3055	3055	3055	107
604	20230706	105700	856681905	3045	3045	3045	3045	0
605	20230706	105600	856681905	3045	3060	3060	3045	4511
606	20230706	105500	842905750	3060	3060	3060	3060	15
607	20230706	105400	842859850	3065	3070	3070	3055	181
608	20230706	105300	842305955	3075	3060	3075	3055	203
609	20230706	105200	841685565	3055	3070	3080	3055	468
610	20230706	105100	840248525	3070	3065	3075	3050	1072
611	20230706	105000	836958155	3060	3050	3065	3050	2112
612	20230706	104900	830504960	3050	3050	3050	3045	1514
613	20230706	104800	825889760	3050	3050	3055	3045	123
614	20230706	104700	825514620	3055	3045	3055	3045	1241
615	20230706	104600	821730600	3045	3050	3050	3045	2028
616	20230706	104500	815545340	3050	3050	3050	3050	503
617	20230706	104400	814011190	3050	3030	3050	3030	3235
618	20230706	104300	804160480	3045	3035	3050	3035	4058
619	20230706	104200	791805280	3035	3035	3035	3035	0
620	20230706	104100	791805280	3035	3035	3035	3035	30
621	20230706	104000	791714230	3035	3035	3035	3030	100
622	20230706	103900	791410955	3035	3035	3035	3035	267
623	20230706	103800	790600610	3030	3030	3035	3030	3227
624	20230706	103700	780811230	3030	3030	3030	3030	0
625	20230706	103600	780811230	3030	3025	3030	3020	457
626	20230706	103500	779428685	3015	3015	3020	3015	1723
627	20230706	103400	774233835	2995	2995	2995	2995	2
628	20230706	103300	774227845	3015	3015	3015	3015	20
629	20230706	103200	774167545	2995	3015	3015	2995	2
630	20230706	103100	774161535	2995	3005	3005	2990	1395
631	20230706	103000	769980630	3005	3010	3020	3005	960
632	20230706	102900	767089335	3005	3000	3005	3000	1392
633	20230706	102800	762908335	3000	2990	3000	2990	437
634	20230706	102700	761598835	2995	2995	2995	2995	0
635	20230706	102600	761598835	2995	2995	2995	2995	90
636	20230706	102500	761329285	2995	2990	2995	2990	446
637	20230706	102400	759995740	2990	2990	2990	2990	11
638	20230706	102300	759962850	2990	2990	2990	2990	19
639	20230706	102200	759906040	2990	2990	2990	2990	145
640	20230706	102100	759472490	2990	2990	2990	2990	0
641	20230706	102000	759472490	2990	2985	2990	2985	2416
642	20230706	101900	752260700	2985	2985	2985	2985	0
643	20230706	101800	752260700	2985	2985	2985	2985	2379
644	20230706	101700	745159385	2980	2980	2980	2980	100
645	20230706	101600	744861385	2985	2985	2985	2985	12
646	20230706	101500	744825565	2985	2975	2985	2975	334
647	20230706	101400	743830575	2980	2980	2980	2980	1406
648	20230706	101300	739640695	2985	2985	2985	2985	3
649	20230706	101200	739631740	2980	2980	2980	2980	36
650	20230706	101100	739524460	2980	2980	2980	2980	1864
651	20230706	101000	733969740	2980	2985	2985	2980	1245
652	20230706	100900	730259140	2970	2975	3010	2970	8801
653	20230706	100800	703975500	2975	2975	2975	2975	2000
654	20230706	100700	698025500	2975	2975	2975	2975	500
655	20230706	100600	696538000	2985	2985	2985	2985	4
656	20230706	100500	696526060	2985	2975	2985	2975	792
657	20230706	100400	694169850	2975	2975	2975	2975	0
658	20230706	100300	694169850	2975	2980	2980	2975	3229
659	20230706	100200	684547930	2980	2980	2980	2980	152
660	20230706	100100	684094970	2980	2975	2990	2975	429
661	20230706	100000	682816360	2990	2990	2995	2990	33
662	20230706	095900	682717550	2995	2990	2995	2985	3245
663	20230706	095800	673025630	2995	2995	2995	2995	0
664	20230706	095700	673025630	2995	2995	2995	2995	0
665	20230706	095600	673025630	2995	2995	2995	2990	1265
666	20230706	095500	669241920	3000	3000	3000	3000	0
667	20230706	095400	669241920	3000	3000	3000	3000	135
668	20230706	095300	668836920	2985	2990	2990	2985	1399
669	20230706	095200	664655185	2995	3000	3000	2995	332
670	20230706	095100	663659805	3000	2995	3000	2995	225
671	20230706	095000	662985625	2990	2990	2990	2990	1382
672	20230706	094900	658853445	2985	2985	2985	2985	639
673	20230706	094800	656946030	2985	2965	2985	2965	6347
674	20230706	094700	638065000	2960	2960	2960	2960	2053
675	20230706	094600	631988120	2960	2960	2960	2960	0
676	20230706	094500	631988120	2960	2960	2970	2960	1065
677	20230706	094400	628835080	2960	2960	2960	2960	1703
678	20230706	094300	623794200	2965	2960	2965	2960	966
679	20230706	094200	620931695	2960	2960	2960	2960	3450
680	20230706	094100	610719695	2960	2965	2965	2960	286
681	20230706	094000	609872540	2965	2975	2975	2965	1546
682	20230706	093900	605280490	2970	2975	2980	2970	581
683	20230706	093800	603551970	2980	2980	2980	2980	31
684	20230706	093700	603459590	2980	2980	2980	2980	97
685	20230706	093600	603170530	2985	2985	2990	2980	170
686	20230706	093500	602663165	2985	2960	2985	2960	8874
687	20230706	093400	576290985	2960	2965	2965	2935	25096
688	20230706	093300	502295110	2965	2965	2965	2965	37
689	20230706	093200	502185405	2960	2965	2965	2960	2296
690	20230706	093100	495388855	2965	2965	2965	2960	550
691	20230706	093000	493760320	2965	2965	2965	2965	1310
692	20230706	092900	489876170	2960	2970	2970	2960	1437
693	20230706	092800	485619725	2975	2965	2975	2965	30
694	20230706	092700	485530605	2970	2960	2970	2960	1046
695	20230706	092600	482432885	2965	2960	2970	2960	591
696	20230706	092500	480681465	2960	2960	2960	2950	11282
697	20230706	092400	447308160	2960	2995	2995	2960	19703
698	20230706	092300	388892555	2990	2995	2995	2990	276
699	20230706	092200	388067185	3000	2995	3000	2990	4453
700	20230706	092100	374713125	2990	2995	3000	2990	3993
701	20230706	092000	362773690	3000	3005	3010	2990	2380
702	20230706	091900	355640245	3000	3010	3010	3000	294
703	20230706	091800	354758015	3010	3005	3010	3005	1040
704	20230706	091700	351632805	3000	3000	3000	3000	612
705	20230706	091600	349796805	3000	2990	3000	2990	3922
706	20230706	091500	338058550	2990	2990	2995	2980	1523
707	20230706	091400	333507995	2990	2990	2990	2980	807
708	20230706	091300	331098520	2990	2970	2990	2970	3034
709	20230706	091200	322069905	2975	2955	2975	2955	3242
710	20230706	091100	312477520	2960	2970	2970	2955	312
711	20230706	091000	311553725	2970	2950	2970	2945	6148
712	20230706	090900	293413970	2945	2960	2965	2935	10891
713	20230706	090800	261318160	2975	2960	2975	2950	10240
714	20230706	090700	230967420	2960	2945	2965	2925	5621
715	20230706	090600	214453610	2945	2975	2980	2945	16540
716	20230706	090500	165540600	2975	3020	3025	2975	6163
717	20230706	090400	147130250	3020	3030	3030	2990	7676
718	20230706	090300	124093875	3020	3010	3020	2995	4300
719	20230706	090200	111141890	2995	3000	3010	2980	6295
720	20230706	090100	92300275	3010	3080	3080	2960	18606
721	20230706	090000	36428810	3075	3110	3110	3045	11740