KissMeData/254120/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202600	1509511650	3090	3090	3090	3090	6715
3	20230707	202500	1509511650	3090	3090	3090	3090	0
4	20230707	202400	1509511650	3090	3090	3090	3090	0
5	20230707	202300	1509511650	3090	3090	3090	3090	0
6	20230707	202200	1509511650	3090	3090	3090	3090	0
7	20230707	202100	1509511650	3090	3090	3090	3090	0
8	20230707	202000	1509511650	3090	3090	3090	3090	0
9	20230707	201900	1509511650	3090	3090	3090	3090	0
10	20230707	201800	1509511650	3090	3090	3090	3090	0
11	20230707	201700	1509511650	3090	3090	3090	3090	0
12	20230707	201600	1509511650	3090	3090	3090	3090	0
13	20230707	201500	1509511650	3090	3090	3090	3090	0
14	20230707	201400	1509511650	3090	3090	3090	3090	0
15	20230707	201300	1509511650	3090	3090	3090	3090	0
16	20230707	201200	1509511650	3090	3090	3090	3090	0
17	20230707	201100	1509511650	3090	3090	3090	3090	0
18	20230707	201000	1509511650	3090	3090	3090	3090	0
19	20230707	200900	1509511650	3090	3090	3090	3090	0
20	20230707	200800	1509511650	3090	3090	3090	3090	0
21	20230707	200700	1509511650	3090	3090	3090	3090	0
22	20230707	200600	1509511650	3090	3090	3090	3090	0
23	20230707	200500	1509511650	3090	3090	3090	3090	0
24	20230707	200400	1509511650	3090	3090	3090	3090	0
25	20230707	200300	1509511650	3090	3090	3090	3090	0
26	20230707	200200	1509511650	3090	3090	3090	3090	0
27	20230707	200100	1509511650	3090	3090	3090	3090	0
28	20230707	200000	1509511650	3090	3090	3090	3090	0
29	20230707	195900	1509511650	3090	3090	3090	3090	0
30	20230707	195800	1509511650	3090	3090	3090	3090	0
31	20230707	195700	1509511650	3090	3090	3090	3090	0
32	20230707	195600	1509511650	3090	3090	3090	3090	6715
33	20230707	195500	1509511650	3090	3090	3090	3090	0
34	20230707	195400	1509511650	3090	3090	3090	3090	0
35	20230707	195300	1509511650	3090	3090	3090	3090	0
36	20230707	195200	1509511650	3090	3090	3090	3090	0
37	20230707	195100	1509511650	3090	3090	3090	3090	0
38	20230707	195000	1509511650	3090	3090	3090	3090	0
39	20230707	194900	1509511650	3090	3090	3090	3090	0
40	20230707	194800	1509511650	3090	3090	3090	3090	0
41	20230707	194700	1509511650	3090	3090	3090	3090	0
42	20230707	194600	1509511650	3090	3090	3090	3090	0
43	20230707	194500	1509511650	3090	3090	3090	3090	0
44	20230707	194400	1509511650	3090	3090	3090	3090	0
45	20230707	194300	1509511650	3090	3090	3090	3090	0
46	20230707	194200	1509511650	3090	3090	3090	3090	0
47	20230707	194100	1509511650	3090	3090	3090	3090	0
48	20230707	194000	1509511650	3090	3090	3090	3090	0
49	20230707	193900	1509511650	3090	3090	3090	3090	0
50	20230707	193800	1509511650	3090	3090	3090	3090	0
51	20230707	193700	1509511650	3090	3090	3090	3090	0
52	20230707	193600	1509511650	3090	3090	3090	3090	0
53	20230707	193500	1509511650	3090	3090	3090	3090	0
54	20230707	193400	1509511650	3090	3090	3090	3090	0
55	20230707	193300	1509511650	3090	3090	3090	3090	0
56	20230707	193200	1509511650	3090	3090	3090	3090	0
57	20230707	193100	1509511650	3090	3090	3090	3090	0
58	20230707	193000	1509511650	3090	3090	3090	3090	0
59	20230707	192900	1509511650	3090	3090	3090	3090	0
60	20230707	192800	1509511650	3090	3090	3090	3090	0
61	20230707	192700	1509511650	3090	3090	3090	3090	0
62	20230707	192600	1509511650	3090	3090	3090	3090	6715
63	20230707	192500	1509511650	3090	3090	3090	3090	0
64	20230707	192400	1509511650	3090	3090	3090	3090	0
65	20230707	192300	1509511650	3090	3090	3090	3090	0
66	20230707	192200	1509511650	3090	3090	3090	3090	0
67	20230707	192100	1509511650	3090	3090	3090	3090	0
68	20230707	192000	1509511650	3090	3090	3090	3090	0
69	20230707	191900	1509511650	3090	3090	3090	3090	0
70	20230707	191800	1509511650	3090	3090	3090	3090	0
71	20230707	191700	1509511650	3090	3090	3090	3090	0
72	20230707	191600	1509511650	3090	3090	3090	3090	0
73	20230707	191500	1509511650	3090	3090	3090	3090	0
74	20230707	191400	1509511650	3090	3090	3090	3090	0
75	20230707	191300	1509511650	3090	3090	3090	3090	0
76	20230707	191200	1509511650	3090	3090	3090	3090	0
77	20230707	191100	1509511650	3090	3090	3090	3090	0
78	20230707	191000	1509511650	3090	3090	3090	3090	0
79	20230707	190900	1509511650	3090	3090	3090	3090	0
80	20230707	190800	1509511650	3090	3090	3090	3090	0
81	20230707	190700	1509511650	3090	3090	3090	3090	0
82	20230707	190600	1509511650	3090	3090	3090	3090	0
83	20230707	190500	1509511650	3090	3090	3090	3090	0
84	20230707	190400	1509511650	3090	3090	3090	3090	0
85	20230707	190300	1509511650	3090	3090	3090	3090	0
86	20230707	190200	1509511650	3090	3090	3090	3090	0
87	20230707	190100	1509511650	3090	3090	3090	3090	0
88	20230707	190000	1509511650	3090	3090	3090	3090	0
89	20230707	185900	1509511650	3090	3090	3090	3090	0
90	20230707	185800	1509511650	3090	3090	3090	3090	0
91	20230707	185700	1509511650	3090	3090	3090	3090	0
92	20230707	185600	1509511650	3090	3090	3090	3090	6715
93	20230707	185500	1509511650	3090	3090	3090	3090	0
94	20230707	185400	1509511650	3090	3090	3090	3090	0
95	20230707	185300	1509511650	3090	3090	3090	3090	0
96	20230707	185200	1509511650	3090	3090	3090	3090	0
97	20230707	185100	1509511650	3090	3090	3090	3090	0
98	20230707	185000	1509511650	3090	3090	3090	3090	0
99	20230707	184900	1509511650	3090	3090	3090	3090	0
100	20230707	184800	1509511650	3090	3090	3090	3090	0
101	20230707	184700	1509511650	3090	3090	3090	3090	0
102	20230707	184600	1509511650	3090	3090	3090	3090	0
103	20230707	184500	1509511650	3090	3090	3090	3090	0
104	20230707	184400	1509511650	3090	3090	3090	3090	0
105	20230707	184300	1509511650	3090	3090	3090	3090	0
106	20230707	184200	1509511650	3090	3090	3090	3090	0
107	20230707	184100	1509511650	3090	3090	3090	3090	0
108	20230707	184000	1509511650	3090	3090	3090	3090	0
109	20230707	183900	1509511650	3090	3090	3090	3090	0
110	20230707	183800	1509511650	3090	3090	3090	3090	0
111	20230707	183700	1509511650	3090	3090	3090	3090	0
112	20230707	183600	1509511650	3090	3090	3090	3090	0
113	20230707	183500	1509511650	3090	3090	3090	3090	0
114	20230707	183400	1509511650	3090	3090	3090	3090	0
115	20230707	183300	1509511650	3090	3090	3090	3090	0
116	20230707	183200	1509511650	3090	3090	3090	3090	0
117	20230707	183100	1509511650	3090	3090	3090	3090	0
118	20230707	183000	1509511650	3090	3090	3090	3090	0
119	20230707	182900	1509511650	3090	3090	3090	3090	0
120	20230707	182800	1509511650	3090	3090	3090	3090	0
121	20230707	182700	1509511650	3090	3090	3090	3090	0
122	20230707	182600	1509511650	3090	3090	3090	3090	6715
123	20230707	182500	1509511650	3090	3090	3090	3090	0
124	20230707	182400	1509511650	3090	3090	3090	3090	0
125	20230707	182300	1509511650	3090	3090	3090	3090	0
126	20230707	182200	1509511650	3090	3090	3090	3090	0
127	20230707	182100	1509511650	3090	3090	3090	3090	0
128	20230707	182000	1509511650	3090	3090	3090	3090	0
129	20230707	181900	1509511650	3090	3090	3090	3090	0
130	20230707	181800	1509511650	3090	3090	3090	3090	0
131	20230707	181700	1509511650	3090	3090	3090	3090	0
132	20230707	181600	1509511650	3090	3090	3090	3090	0
133	20230707	181500	1509511650	3090	3090	3090	3090	0
134	20230707	181400	1509511650	3090	3090	3090	3090	0
135	20230707	181300	1509511650	3090	3090	3090	3090	0
136	20230707	181200	1509511650	3090	3090	3090	3090	0
137	20230707	181100	1509511650	3090	3090	3090	3090	0
138	20230707	181000	1509511650	3090	3090	3090	3090	0
139	20230707	180900	1509511650	3090	3090	3090	3090	0
140	20230707	180800	1509511650	3090	3090	3090	3090	0
141	20230707	180700	1509511650	3090	3090	3090	3090	0
142	20230707	180600	1509511650	3090	3090	3090	3090	0
143	20230707	180500	1509511650	3090	3090	3090	3090	0
144	20230707	180400	1509511650	3090	3090	3090	3090	0
145	20230707	180300	1509511650	3090	3090	3090	3090	0
146	20230707	180200	1509511650	3090	3090	3090	3090	0
147	20230707	180100	1509511650	3090	3090	3090	3090	0
148	20230707	180000	1509511650	3090	3090	3090	3090	0
149	20230707	175900	1509511650	3090	3090	3090	3090	0
150	20230707	175800	1509511650	3090	3090	3090	3090	0
151	20230707	175700	1509511650	3090	3090	3090	3090	0
152	20230707	175600	1509511650	3090	3090	3090	3090	6715
153	20230707	175500	1509511650	3090	3090	3090	3090	0
154	20230707	175400	1509511650	3090	3090	3090	3090	0
155	20230707	175300	1509511650	3090	3090	3090	3090	0
156	20230707	175200	1509511650	3090	3090	3090	3090	0
157	20230707	175100	1509511650	3090	3090	3090	3090	0
158	20230707	175000	1509511650	3090	3090	3090	3090	0
159	20230707	174900	1509511650	3090	3090	3090	3090	0
160	20230707	174800	1509511650	3090	3090	3090	3090	0
161	20230707	174700	1509511650	3090	3090	3090	3090	0
162	20230707	174600	1509511650	3090	3090	3090	3090	0
163	20230707	174500	1509511650	3090	3090	3090	3090	0
164	20230707	174400	1509511650	3090	3090	3090	3090	0
165	20230707	174300	1509511650	3090	3090	3090	3090	0
166	20230707	174200	1509511650	3090	3090	3090	3090	0
167	20230707	174100	1509511650	3090	3090	3090	3090	0
168	20230707	174000	1509511650	3090	3090	3090	3090	0
169	20230707	173900	1509511650	3090	3090	3090	3090	0
170	20230707	173800	1509511650	3090	3090	3090	3090	0
171	20230707	173700	1509511650	3090	3090	3090	3090	0
172	20230707	173600	1509511650	3090	3090	3090	3090	0
173	20230707	173500	1509511650	3090	3090	3090	3090	0
174	20230707	173400	1509511650	3090	3090	3090	3090	0
175	20230707	173300	1509511650	3090	3090	3090	3090	0
176	20230707	173200	1509511650	3090	3090	3090	3090	0
177	20230707	173100	1509511650	3090	3090	3090	3090	0
178	20230707	173000	1509511650	3090	3090	3090	3090	0
179	20230707	172900	1509511650	3090	3090	3090	3090	0
180	20230707	172800	1509511650	3090	3090	3090	3090	0
181	20230707	172700	1509511650	3090	3090	3090	3090	0
182	20230707	172600	1509511650	3090	3090	3090	3090	6715
183	20230707	172500	1509511650	3090	3090	3090	3090	0
184	20230707	172400	1509511650	3090	3090	3090	3090	0
185	20230707	172300	1509511650	3090	3090	3090	3090	0
186	20230707	172200	1509511650	3090	3090	3090	3090	0
187	20230707	172100	1509511650	3090	3090	3090	3090	0
188	20230707	172000	1509511650	3090	3090	3090	3090	0
189	20230707	171900	1509511650	3090	3090	3090	3090	0
190	20230707	171800	1509511650	3090	3090	3090	3090	0
191	20230707	171700	1509511650	3090	3090	3090	3090	0
192	20230707	171600	1509511650	3090	3090	3090	3090	0
193	20230707	171500	1509511650	3090	3090	3090	3090	0
194	20230707	171400	1509511650	3090	3090	3090	3090	0
195	20230707	171300	1509511650	3090	3090	3090	3090	0
196	20230707	171200	1509511650	3090	3090	3090	3090	0
197	20230707	171100	1509511650	3090	3090	3090	3090	0
198	20230707	171000	1509511650	3090	3090	3090	3090	0
199	20230707	170900	1509511650	3090	3090	3090	3090	0
200	20230707	170800	1509511650	3090	3090	3090	3090	0
201	20230707	170700	1509511650	3090	3090	3090	3090	0
202	20230707	170600	1509511650	3090	3090	3090	3090	0
203	20230707	170500	1509511650	3090	3090	3090	3090	0
204	20230707	170400	1509511650	3090	3090	3090	3090	0
205	20230707	170300	1509511650	3090	3090	3090	3090	0
206	20230707	170200	1509511650	3090	3090	3090	3090	0
207	20230707	170100	1509511650	3090	3090	3090	3090	0
208	20230707	170000	1509511650	3090	3090	3090	3090	0
209	20230707	165900	1509511650	3090	3090	3090	3090	0
210	20230707	165800	1509511650	3090	3090	3090	3090	0
211	20230707	165700	1509511650	3090	3090	3090	3090	0
212	20230707	165600	1509511650	3090	3090	3090	3090	6715
213	20230707	165500	1509511650	3090	3090	3090	3090	0
214	20230707	165400	1509511650	3090	3090	3090	3090	0
215	20230707	165300	1509511650	3090	3090	3090	3090	0
216	20230707	165200	1509511650	3090	3090	3090	3090	0
217	20230707	165100	1509511650	3090	3090	3090	3090	0
218	20230707	165000	1509511650	3090	3090	3090	3090	0
219	20230707	164900	1509511650	3090	3090	3090	3090	0
220	20230707	164800	1509511650	3090	3090	3090	3090	0
221	20230707	164700	1509511650	3090	3090	3090	3090	0
222	20230707	164600	1509511650	3090	3090	3090	3090	0
223	20230707	164500	1509511650	3090	3090	3090	3090	0
224	20230707	164400	1509511650	3090	3090	3090	3090	0
225	20230707	164300	1509511650	3090	3090	3090	3090	0
226	20230707	164200	1509511650	3090	3090	3090	3090	0
227	20230707	164100	1509511650	3090	3090	3090	3090	0
228	20230707	164000	1509511650	3090	3090	3090	3090	0
229	20230707	163900	1509511650	3090	3090	3090	3090	0
230	20230707	163800	1509511650	3090	3090	3090	3090	0
231	20230707	163700	1509511650	3090	3090	3090	3090	0
232	20230707	163600	1509511650	3090	3090	3090	3090	0
233	20230707	163500	1509511650	3090	3090	3090	3090	0
234	20230707	163400	1509511650	3090	3090	3090	3090	0
235	20230707	163300	1509511650	3090	3090	3090	3090	0
236	20230707	163200	1509511650	3090	3090	3090	3090	0
237	20230707	163100	1509511650	3090	3090	3090	3090	0
238	20230707	163000	1509511650	3090	3090	3090	3090	0
239	20230707	162900	1509511650	3090	3090	3090	3090	0
240	20230707	162800	1509511650	3090	3090	3090	3090	0
241	20230707	162700	1509511650	3090	3090	3090	3090	0
242	20230707	162600	1509511650	3090	3090	3090	3090	6715
243	20230707	162500	1509511650	3090	3090	3090	3090	0
244	20230707	162400	1509511650	3090	3090	3090	3090	0
245	20230707	162300	1509511650	3090	3090	3090	3090	0
246	20230707	162200	1509511650	3090	3090	3090	3090	0
247	20230707	162100	1509511650	3090	3090	3090	3090	0
248	20230707	162000	1509511650	3090	3090	3090	3090	0
249	20230707	161900	1509511650	3090	3090	3090	3090	0
250	20230707	161800	1509511650	3090	3090	3090	3090	0
251	20230707	161700	1509511650	3090	3090	3090	3090	0
252	20230707	161600	1509511650	3090	3090	3090	3090	0
253	20230707	161500	1509511650	3090	3090	3090	3090	0
254	20230707	161400	1509511650	3090	3090	3090	3090	0
255	20230707	161300	1509511650	3090	3090	3090	3090	0
256	20230707	161200	1509511650	3090	3090	3090	3090	0
257	20230707	161100	1509511650	3090	3090	3090	3090	0
258	20230707	161000	1509511650	3090	3090	3090	3090	0
259	20230707	160900	1509511650	3090	3090	3090	3090	0
260	20230707	160800	1509511650	3090	3090	3090	3090	0
261	20230707	160700	1509511650	3090	3090	3090	3090	0
262	20230707	160600	1509511650	3090	3090	3090	3090	0
263	20230707	160500	1509511650	3090	3090	3090	3090	0
264	20230707	160400	1509511650	3090	3090	3090	3090	0
265	20230707	160300	1509511650	3090	3090	3090	3090	0
266	20230707	160200	1509511650	3090	3090	3090	3090	0
267	20230707	160100	1509511650	3090	3090	3090	3090	0
268	20230707	160000	1509511650	3090	3090	3090	3090	0
269	20230707	155900	1509511650	3090	3090	3090	3090	0
270	20230707	155800	1509511650	3090	3090	3090	3090	0
271	20230707	155700	1509511650	3090	3090	3090	3090	0
272	20230707	155600	1509511650	3090	3090	3090	3090	6715
273	20230707	155500	1509511650	3090	3090	3090	3090	0
274	20230707	155400	1509511650	3090	3090	3090	3090	0
275	20230707	155300	1509511650	3090	3090	3090	3090	0
276	20230707	155200	1509511650	3090	3090	3090	3090	0
277	20230707	155100	1509511650	3090	3090	3090	3090	0
278	20230707	155000	1509511650	3090	3090	3090	3090	0
279	20230707	154900	1509511650	3090	3090	3090	3090	0
280	20230707	154800	1509511650	3090	3090	3090	3090	0
281	20230707	154700	1509511650	3090	3090	3090	3090	0
282	20230707	154600	1509511650	3090	3090	3090	3090	0
283	20230707	154500	1509511650	3090	3090	3090	3090	0
284	20230707	154400	1509511650	3090	3090	3090	3090	0
285	20230707	154300	1509511650	3090	3090	3090	3090	0
286	20230707	154200	1509511650	3090	3090	3090	3090	0
287	20230707	154100	1509511650	3090	3090	3090	3090	0
288	20230707	154000	1509511650	3090	3090	3090	3090	0
289	20230707	153900	1509511650	3090	3090	3090	3090	0
290	20230707	153800	1509511650	3090	3090	3090	3090	0
291	20230707	153700	1509511650	3090	3090	3090	3090	0
292	20230707	153600	1509511650	3090	3090	3090	3090	0
293	20230707	153500	1509511650	3090	3090	3090	3090	0
294	20230707	153400	1509511650	3090	3090	3090	3090	0
295	20230707	153300	1509511650	3090	3090	3090	3090	0
296	20230707	153200	1509511650	3090	3090	3090	3090	0
297	20230707	153100	1509511650	3090	3090	3090	3090	0
298	20230707	153000	1509511650	3090	3090	3090	3090	6715
299	20230707	152900	1488762300	3065	3065	3065	3065	0
300	20230707	152800	1488762300	3065	3065	3065	3065	0
301	20230707	152700	1488762300	3065	3065	3065	3065	0
302	20230707	152600	1488762300	3065	3065	3065	3065	0
303	20230707	152500	1488762300	3065	3065	3065	3065	0
304	20230707	152400	1488762300	3065	3065	3065	3065	0
305	20230707	152300	1488762300	3065	3065	3065	3065	0
306	20230707	152200	1488762300	3065	3065	3065	3065	0
307	20230707	152100	1488762300	3065	3065	3065	3065	0
308	20230707	152000	1488762300	3065	3065	3065	3065	0
309	20230707	151900	1488762300	3065	3065	3070	3065	254
310	20230707	151800	1487983530	3070	3065	3070	3060	716
311	20230707	151700	1485791700	3065	3055	3070	3055	2553
312	20230707	151600	1477976060	3055	3055	3055	3055	303
313	20230707	151500	1477050395	3050	3060	3060	3050	491
314	20230707	151400	1475551365	3060	3060	3060	3055	1850
315	20230707	151300	1469895365	3060	3070	3070	3060	2515
316	20230707	151200	1462199205	3070	3065	3070	3065	1459
317	20230707	151100	1457725075	3070	3065	3070	3065	195
318	20230707	151000	1457127090	3060	3055	3060	3055	315
319	20230707	150900	1456163215	3055	3055	3055	3055	3243
320	20230707	150800	1446255850	3055	3045	3055	3035	5756
321	20230707	150700	1428739530	3050	3050	3050	3050	3659
322	20230707	150600	1417579580	3045	3045	3045	3045	12
323	20230707	150500	1417543040	3050	3045	3050	3045	1153
324	20230707	150400	1414032135	3045	3050	3050	3040	307
325	20230707	150300	1413098350	3040	3050	3050	3040	107
326	20230707	150200	1412772950	3050	3050	3050	3050	5
327	20230707	150100	1412757700	3040	3045	3045	3040	1000
328	20230707	150000	1409717200	3055	3055	3055	3055	0
329	20230707	145900	1409717200	3055	3055	3055	3055	1565
330	20230707	145800	1404936125	3055	3055	3055	3055	4
331	20230707	145700	1404923905	3055	3045	3055	3040	1571
332	20230707	145600	1400146610	3045	3045	3045	3045	180
333	20230707	145500	1399598510	3040	3040	3040	3040	21
334	20230707	145400	1399534670	3030	3030	3030	3030	27
335	20230707	145300	1399452860	3045	3045	3045	3045	1
336	20230707	145200	1399449815	3045	3045	3045	3030	1085
337	20230707	145100	1396160990	3030	3065	3065	3030	5372
338	20230707	145000	1379850915	3065	3055	3065	3055	14
339	20230707	144900	1379808015	3045	3045	3045	3045	153
340	20230707	144800	1379342130	3045	3050	3050	3045	711
341	20230707	144700	1377177005	3050	3050	3070	3050	3700
342	20230707	144600	1365856145	3045	3050	3050	3045	566
343	20230707	144500	1364132150	3050	3050	3050	3050	117
344	20230707	144400	1363775300	3050	3050	3050	3050	60
345	20230707	144300	1363592300	3050	3050	3050	3050	653
346	20230707	144200	1361600650	3055	3050	3055	3045	1451
347	20230707	144100	1357174860	3050	3050	3050	3050	5
348	20230707	144000	1357159610	3050	3045	3050	3045	1470
349	20230707	143900	1352683400	3050	3050	3050	3050	78
350	20230707	143800	1352445500	3050	3055	3055	3045	12
351	20230707	143700	1352408900	3050	3050	3050	3050	51
352	20230707	143600	1352253350	3055	3055	3055	3055	1007
353	20230707	143500	1349176965	3055	3050	3055	3050	1053
354	20230707	143400	1345960350	3045	3045	3045	3045	0
355	20230707	143300	1345960350	3045	3045	3045	3045	419
356	20230707	143200	1344684495	3040	3040	3040	3040	59
357	20230707	143100	1344505135	3040	3045	3045	3040	910
358	20230707	143000	1341738520	3045	3040	3045	3035	343
359	20230707	142900	1340695790	3035	3035	3035	3035	1293
360	20230707	142800	1336771535	3045	3045	3045	3045	480
361	20230707	142700	1335309935	3035	3040	3040	3035	4147
362	20230707	142600	1322721270	3040	3040	3040	3040	891
363	20230707	142500	1320012630	3040	3040	3040	3040	1621
364	20230707	142400	1315084790	3045	3045	3045	3045	999
365	20230707	142300	1312042835	3045	3045	3045	3045	0
366	20230707	142200	1312042835	3045	3045	3045	3045	50
367	20230707	142100	1311890585	3035	3035	3035	3035	3500
368	20230707	142000	1301268085	3040	3035	3040	3035	290
369	20230707	141900	1300387435	3035	3030	3035	3030	7003
370	20230707	141800	1279133355	3025	3030	3030	3025	1015
371	20230707	141700	1276060250	3035	3040	3045	3035	1024
372	20230707	141600	1272950815	3045	3050	3050	3045	455
373	20230707	141500	1271564595	3050	3050	3050	3050	514
374	20230707	141400	1269996895	3055	3050	3055	3050	1173
375	20230707	141300	1266416470	3050	3050	3050	3045	365
376	20230707	141200	1265304670	3050	3050	3055	3050	518
377	20230707	141100	1263724760	3050	3045	3050	3045	396
378	20230707	141000	1262517260	3045	3045	3045	3045	48
379	20230707	140900	1262371100	3040	3040	3040	3040	100
380	20230707	140800	1262067100	3045	3045	3045	3045	24
381	20230707	140700	1261994020	3045	3035	3045	3035	36
382	20230707	140600	1261884410	3035	3035	3035	3035	0
383	20230707	140500	1261884410	3035	3035	3035	3035	333
384	20230707	140400	1260873755	3035	3035	3035	3035	358
385	20230707	140300	1259787225	3035	3035	3035	3035	2
386	20230707	140200	1259781155	3035	3040	3040	3035	612
387	20230707	140100	1257921830	3040	3040	3040	3040	50
388	20230707	140000	1257769830	3045	3045	3045	3045	41
389	20230707	135900	1257644985	3040	3045	3045	3040	4152
390	20230707	135800	1245022620	3045	3045	3045	3045	226
391	20230707	135700	1244334450	3050	3055	3055	3050	737
392	20230707	135600	1242085100	3055	3055	3055	3055	8
393	20230707	135500	1242060660	3055	3055	3055	3055	167
394	20230707	135400	1241550475	3055	3060	3060	3055	1082
395	20230707	135300	1238239560	3060	3070	3070	3060	44
396	20230707	135200	1238104750	3070	3065	3070	3065	106
397	20230707	135100	1237779410	3070	3070	3070	3070	422
398	20230707	135000	1236483870	3070	3060	3070	3060	132
399	20230707	134900	1236079530	3065	3060	3065	3060	110
400	20230707	134800	1235742880	3065	3065	3065	3065	7
401	20230707	134700	1235721425	3060	3055	3060	3055	201
402	20230707	134600	1235106370	3060	3060	3060	3060	0
403	20230707	134500	1235106370	3060	3060	3060	3060	5
404	20230707	134400	1235091070	3060	3060	3060	3060	10
405	20230707	134300	1235060470	3065	3065	3065	3065	0
406	20230707	134200	1235060470	3065	3065	3065	3065	138
407	20230707	134100	1234637500	3050	3060	3065	3050	5642
408	20230707	134000	1217365130	3065	3065	3065	3065	25
409	20230707	133900	1217288505	3060	3060	3060	3050	1222
410	20230707	133800	1213554185	3060	3060	3060	3060	100
411	20230707	133700	1213248185	3060	3060	3060	3060	3
412	20230707	133600	1213239005	3060	3060	3060	3060	10
413	20230707	133500	1213208405	3060	3060	3060	3060	20
414	20230707	133400	1213147205	3060	3060	3060	3060	127
415	20230707	133300	1212758585	3060	3065	3065	3060	121
416	20230707	133200	1212388320	3065	3065	3065	3065	1028
417	20230707	133100	1209237500	3045	3045	3065	3045	3198
418	20230707	133000	1199498245	3060	3045	3060	3045	1001
419	20230707	132900	1196435200	3060	3065	3065	3060	1704
420	20230707	132800	1191218070	3070	3050	3070	3045	4420
421	20230707	132700	1177688020	3045	3045	3045	3045	911
422	20230707	132600	1174914025	3045	3040	3045	3040	59
423	20230707	132500	1174734625	3040	3040	3040	3040	40
424	20230707	132400	1174613025	3040	3040	3040	3040	540
425	20230707	132300	1172971425	3040	3040	3045	3040	557
426	20230707	132200	1171278140	3045	3045	3045	3040	51
427	20230707	132100	1171122850	3045	3045	3045	3045	2
428	20230707	132000	1171116760	3045	3045	3045	3045	173
429	20230707	131900	1170589975	3045	3040	3045	3040	233
430	20230707	131800	1169881405	3030	3030	3030	3030	435
431	20230707	131700	1168563355	3030	3030	3035	3030	381
432	20230707	131600	1167408920	3020	3030	3030	3020	927
433	20230707	131500	1164608800	3030	3030	3030	3030	31
434	20230707	131400	1164514870	3040	3040	3040	3040	11
435	20230707	131300	1164481430	3040	3040	3040	3040	51
436	20230707	131200	1164326390	3020	3025	3025	3020	600
437	20230707	131100	1162511890	3020	3030	3030	3020	1892
438	20230707	131000	1156796940	3040	3030	3040	3030	979
439	20230707	130900	1153826410	3030	3015	3030	3015	442
440	20230707	130800	1152491815	3015	3040	3040	3010	5846
441	20230707	130700	1134852590	3040	3035	3040	3035	295
442	20230707	130600	1133957105	3035	3035	3035	3035	152
443	20230707	130500	1133495785	3035	3035	3035	3030	1211
444	20230707	130400	1129821455	3020	3020	3020	3020	1150
445	20230707	130300	1126348455	3015	3025	3030	3015	5750
446	20230707	130200	1108971045	3020	3045	3050	3020	13343
447	20230707	130100	1068529435	3045	3050	3050	3045	1157
448	20230707	130000	1065000635	3040	3045	3045	3040	1625
449	20230707	125900	1060057890	3045	3045	3045	3045	3
450	20230707	125800	1060048755	3050	3050	3050	3050	811
451	20230707	125700	1057575205	3050	3050	3050	3050	500
452	20230707	125600	1056050205	3060	3060	3060	3060	11
453	20230707	125500	1056016545	3060	3050	3060	3050	1219
454	20230707	125400	1052296475	3060	3050	3060	3050	152
455	20230707	125300	1051832455	3060	3055	3060	3050	943
456	20230707	125200	1048952480	3060	3060	3060	3055	854
457	20230707	125100	1046339440	3065	3060	3065	3060	6996
458	20230707	125000	1024931655	3060	3070	3070	3060	907
459	20230707	124900	1022153350	3070	3070	3070	3070	16
460	20230707	124800	1022104230	3070	3070	3070	3070	3
461	20230707	124700	1022095020	3070	3060	3070	3060	1038
462	20230707	124600	1018917340	3065	3065	3065	3065	283
463	20230707	124500	1018049945	3065	3065	3065	3060	2176
464	20230707	124400	1011381120	3065	3065	3065	3060	552
465	20230707	124300	1009689380	3065	3065	3065	3065	248
466	20230707	124200	1008929260	3065	3065	3065	3065	446
467	20230707	124100	1007562270	3065	3065	3065	3065	30
468	20230707	124000	1007470320	3060	3060	3060	3060	0
469	20230707	123900	1007470320	3060	3065	3065	3060	2304
470	20230707	123800	1000419930	3060	3070	3070	3060	4223
471	20230707	123700	987463445	3070	3075	3075	3070	157
472	20230707	123600	986980955	3075	3075	3075	3075	2
473	20230707	123500	986974805	3070	3070	3070	3070	1514
474	20230707	123400	982326825	3070	3070	3070	3070	1500
475	20230707	123300	977721825	3070	3070	3070	3070	2341
476	20230707	123200	970534955	3070	3070	3070	3070	0
477	20230707	123100	970534955	3070	3070	3070	3070	0
478	20230707	123000	970534955	3070	3070	3070	3070	233
479	20230707	122900	969819645	3070	3070	3070	3070	300
480	20230707	122800	968898645	3075	3070	3075	3070	367
481	20230707	122700	967771905	3075	3075	3075	3075	179
482	20230707	122600	967221480	3070	3075	3075	3070	161
483	20230707	122500	966726725	3075	3075	3075	3070	874
484	20230707	122400	964039185	3075	3075	3075	3075	301
485	20230707	122300	963113610	3075	3075	3075	3075	596
486	20230707	122200	961280910	3075	3075	3075	3075	20
487	20230707	122100	961219410	3075	3075	3075	3075	485
488	20230707	122000	959728035	3075	3065	3075	3065	520
489	20230707	121900	958134035	3060	3060	3060	3060	353
490	20230707	121800	957053855	3055	3065	3065	3055	1830
491	20230707	121700	951456005	3060	3060	3060	3060	0
492	20230707	121600	951456005	3060	3060	3060	3060	0
493	20230707	121500	951456005	3060	3060	3060	3060	3
494	20230707	121400	951446825	3060	3060	3060	3060	4
495	20230707	121300	951434585	3080	3080	3080	3080	0
496	20230707	121200	951434585	3080	3080	3080	3080	0
497	20230707	121100	951434585	3080	3080	3080	3075	186
498	20230707	121000	950862205	3050	3065	3065	3050	1214
499	20230707	120900	947156495	3070	3070	3070	3070	650
500	20230707	120800	945160995	3075	3075	3075	3075	31
501	20230707	120700	945065670	3075	3080	3085	3075	1754
502	20230707	120600	939666875	3075	3075	3080	3075	874
503	20230707	120500	936978325	3070	3070	3070	3070	10
504	20230707	120400	936947625	3075	3075	3075	3075	11
505	20230707	120300	936913800	3075	3075	3075	3075	0
506	20230707	120200	936913800	3075	3070	3075	3065	65
507	20230707	120100	936714225	3070	3070	3075	3070	36
508	20230707	120000	936603690	3075	3065	3080	3065	2124
509	20230707	115900	930074940	3060	3065	3065	3060	75
510	20230707	115800	929845230	3065	3065	3065	3065	1
511	20230707	115700	929842165	3045	3045	3045	3045	3260
512	20230707	115600	919915465	3040	3060	3060	3040	1744
513	20230707	115500	914593775	3060	3060	3060	3060	387
514	20230707	115400	913409555	3060	3060	3060	3060	491
515	20230707	115300	911907095	3060	3060	3060	3060	355
516	20230707	115200	910820795	3060	3060	3065	3060	596
517	20230707	115100	908997025	3060	3060	3060	3035	8592
518	20230707	115000	882842740	3060	3065	3070	3060	2611
519	20230707	114900	874845710	3070	3070	3070	3070	1299
520	20230707	114800	870857780	3070	3080	3080	3070	3160
521	20230707	114700	861132170	3080	3080	3080	3080	105
522	20230707	114600	860808770	3080	3080	3080	3080	100
523	20230707	114500	860500770	3075	3085	3085	3075	1020
524	20230707	114400	857361015	3090	3090	3090	3085	119
525	20230707	114300	856993380	3085	3085	3085	3085	351
526	20230707	114200	855910545	3090	3090	3090	3090	330
527	20230707	114100	854890845	3100	3090	3100	3090	2263
528	20230707	114000	847898165	3090	3085	3090	3085	1133
529	20230707	113900	844402855	3085	3100	3100	3085	3163
530	20230707	113800	834633715	3100	3100	3100	3100	1431
531	20230707	113700	830197615	3100	3100	3100	3100	10
532	20230707	113600	830166615	3100	3100	3100	3100	125
533	20230707	113500	829779115	3100	3100	3100	3100	775
534	20230707	113400	827376615	3100	3085	3100	3085	106
535	20230707	113300	827048045	3085	3095	3095	3085	501
536	20230707	113200	825497460	3095	3090	3095	3090	1061
537	20230707	113100	822213715	3090	3095	3095	3090	239
538	20230707	113000	821474955	3100	3100	3100	3100	211
539	20230707	112900	820820855	3100	3100	3100	3100	23
540	20230707	112800	820749555	3100	3110	3110	3100	355
541	20230707	112700	819648515	3110	3110	3110	3110	1
542	20230707	112600	819645405	3100	3095	3100	3095	3942
543	20230707	112500	807425935	3095	3095	3095	3095	1
544	20230707	112400	807422840	3085	3085	3085	3085	45
545	20230707	112300	807284015	3095	3095	3095	3095	1
546	20230707	112200	807280920	3085	3090	3090	3085	554
547	20230707	112100	805569310	3090	3085	3090	3080	254
548	20230707	112000	804785475	3085	3085	3085	3085	1011
549	20230707	111900	801666540	3085	3085	3085	3085	7
550	20230707	111800	801644945	3080	3080	3080	3080	244
551	20230707	111700	800893425	3085	3085	3085	3085	24
552	20230707	111600	800819385	3085	3075	3085	3075	22
553	20230707	111500	800751635	3075	3075	3075	3075	0
554	20230707	111400	800751635	3075	3075	3075	3075	247
555	20230707	111300	799992110	3085	3075	3085	3075	353
556	20230707	111200	798903635	3075	3075	3075	3075	731
557	20230707	111100	796655810	3075	3075	3075	3075	777
558	20230707	111000	794266535	3080	3085	3085	3080	856
559	20230707	110900	791630045	3080	3080	3090	3080	222
560	20230707	110800	790946135	3085	3090	3090	3085	1619
561	20230707	110700	785945640	3095	3090	3095	3090	43
562	20230707	110600	785812605	3095	3120	3120	3095	1189
563	20230707	110500	782126495	3120	3120	3120	3120	5
564	20230707	110400	782110895	3105	3100	3125	3100	2902
565	20230707	110300	773061450	3100	3100	3100	3100	100
566	20230707	110200	772751450	3100	3100	3100	3085	152
567	20230707	110100	772281325	3095	3095	3125	3095	4410
568	20230707	110000	758565690	3090	3095	3095	3090	400
569	20230707	105900	757329685	3095	3095	3095	3095	974
570	20230707	105800	754315155	3065	3095	3095	3065	3006
571	20230707	105700	745084155	3095	3090	3115	3090	2360
572	20230707	105600	737756690	3085	3065	3090	3065	2198
573	20230707	105500	730984740	3075	3075	3075	3075	503
574	20230707	105400	729438015	3075	3075	3075	3070	344
575	20230707	105300	728380985	3070	3070	3070	3070	397
576	20230707	105200	727162195	3070	3075	3075	3065	2233
577	20230707	105100	720302435	3080	3080	3080	3080	20
578	20230707	105000	720240835	3080	3090	3090	3080	427
579	20230707	104900	718924665	3090	3075	3090	3075	530
580	20230707	104800	717291915	3075	3075	3075	3075	448
581	20230707	104700	715914315	3075	3075	3090	3075	992
582	20230707	104600	712861665	3080	3080	3080	3080	4337
583	20230707	104500	699503705	3080	3085	3085	3080	2914
584	20230707	104400	690515300	3085	3085	3085	3085	103
585	20230707	104300	690197545	3085	3085	3085	3085	18
586	20230707	104200	690142015	3085	3085	3085	3085	560
587	20230707	104100	688414415	3080	3080	3080	3080	0
588	20230707	104000	688414415	3080	3080	3080	3080	120
589	20230707	103900	688044815	3080	3090	3090	3080	303
590	20230707	103800	687109495	3090	3090	3090	3085	378
591	20230707	103700	685941745	3085	3090	3090	3085	36
592	20230707	103600	685830605	3090	3080	3090	3080	457
593	20230707	103500	684420505	3085	3090	3090	3085	1034
594	20230707	103400	681230610	3085	3095	3095	3085	540
595	20230707	103300	679563710	3095	3095	3095	3095	65
596	20230707	103200	679362535	3080	3080	3080	3080	265
597	20230707	103100	678546335	3085	3080	3085	3080	2746
598	20230707	103000	670078280	3080	3085	3085	3080	661
599	20230707	102900	668040060	3085	3085	3085	3085	51
600	20230707	102800	667882725	3080	3080	3080	3080	67
601	20230707	102700	667676365	3080	3085	3085	3080	152
602	20230707	102600	667207945	3080	3100	3100	3080	2988
603	20230707	102500	657964645	3105	3100	3105	3095	2045
604	20230707	102400	651630025	3105	3100	3145	3095	2283
605	20230707	102300	644494995	3120	3070	3150	3070	21406
606	20230707	102200	577907480	3070	3050	3070	3050	4293
607	20230707	102100	564788955	3050	3055	3055	3050	118
608	20230707	102000	564428740	3055	3060	3060	3050	1881
609	20230707	101900	558682325	3060	3060	3060	3060	59
610	20230707	101800	558501785	3065	3070	3070	3065	527
611	20230707	101700	556886200	3070	3075	3075	3070	492
612	20230707	101600	555373855	3075	3075	3075	3075	586
613	20230707	101500	553571905	3075	3075	3075	3075	100
614	20230707	101400	553264405	3065	3060	3080	3060	2139
615	20230707	101300	546689400	3045	3045	3045	3045	0
616	20230707	101200	546689400	3045	3055	3055	3045	1001
617	20230707	101100	543631355	3060	3060	3065	3055	2760
618	20230707	101000	535185800	3060	3045	3060	3045	3635
619	20230707	100900	524074900	3040	3040	3040	3040	0
620	20230707	100800	524074900	3040	3040	3040	3040	0
621	20230707	100700	524074900	3040	3040	3040	3040	1343
622	20230707	100600	519992180	3040	3040	3040	3040	0
623	20230707	100500	519992180	3040	3040	3040	3030	116
624	20230707	100400	519639600	3040	3040	3040	3030	1729
625	20230707	100300	514390285	3040	3045	3045	3040	3361
626	20230707	100200	504172835	3055	3045	3055	3045	1064
627	20230707	100100	500932915	3045	3045	3045	3045	849
628	20230707	100000	498347710	3045	3045	3045	3045	342
629	20230707	095900	497306320	3045	3055	3055	3045	2772
630	20230707	095800	488851970	3055	3055	3055	3055	200
631	20230707	095700	488240970	3050	3050	3050	3050	1810
632	20230707	095600	482720470	3050	3040	3050	3040	802
633	20230707	095500	480277170	3040	3050	3050	3040	1447
634	20230707	095400	475874770	3050	3050	3050	3050	400
635	20230707	095300	474654770	3050	3050	3050	3050	749
636	20230707	095200	472370320	3050	3045	3050	3045	4067
637	20230707	095100	459981285	3045	3045	3045	3040	1674
638	20230707	095000	454888130	3045	3050	3050	3045	1960
639	20230707	094900	448912630	3050	3055	3055	3050	1182
640	20230707	094800	445307525	3055	3055	3055	3055	1150
641	20230707	094700	441794275	3060	3065	3065	3055	238
642	20230707	094600	441065990	3060	3060	3065	3060	2302
643	20230707	094500	434020055	3065	3065	3065	3065	1580
644	20230707	094400	429177355	3070	3070	3075	3070	2999
645	20230707	094300	419970410	3075	3070	3075	3070	105
646	20230707	094200	419647540	3075	3070	3075	3070	724
647	20230707	094100	417422795	3075	3070	3075	3070	1930
648	20230707	094000	411496195	3070	3060	3070	3060	7
649	20230707	093900	411474745	3060	3065	3070	3060	919
650	20230707	093800	408658770	3065	3065	3070	3065	3612
651	20230707	093700	397574350	3060	3055	3065	3055	7262
652	20230707	093600	375350575	3050	3050	3050	3045	1010
653	20230707	093500	372272150	3050	3055	3055	3050	1581
654	20230707	093400	367448875	3055	3045	3055	3045	1401
655	20230707	093300	363177445	3055	3050	3055	3050	617
656	20230707	093200	361293840	3055	3055	3055	3050	452
657	20230707	093100	359914685	3055	3050	3055	3050	4074
658	20230707	093000	347488870	3050	3050	3055	3050	1276
659	20230707	092900	343596845	3050	3050	3050	3045	1237
660	20230707	092800	339829275	3050	3050	3050	3050	2050
661	20230707	092700	333576775	3050	3055	3055	3050	410
662	20230707	092600	332326250	3055	3050	3065	3050	3152
663	20230707	092500	322712220	3050	3035	3070	3035	4059
664	20230707	092400	310287700	3020	3020	3030	3005	9254
665	20230707	092300	282342785	3005	3000	3010	3000	2968
666	20230707	092200	273423250	3000	3000	3005	3000	3747
667	20230707	092100	262171265	3000	3005	3005	3000	2936
668	20230707	092000	253361210	3005	3025	3025	3005	3513
669	20230707	091900	242793320	3025	3005	3025	3005	1707
670	20230707	091800	237630320	3020	3025	3025	3000	4189
671	20230707	091700	225035475	3025	3025	3025	3025	120
672	20230707	091600	224672475	3025	3005	3025	3005	1940
673	20230707	091500	218822375	3005	3010	3010	3005	1220
674	20230707	091400	215154820	3010	3025	3025	3005	3252
675	20230707	091300	205338765	3025	3025	3025	3025	236
676	20230707	091200	204624865	3025	3045	3060	3025	2930
677	20230707	091100	195713380	3050	3060	3065	3050	2448
678	20230707	091000	188238555	3050	3045	3050	3045	1933
679	20230707	090900	182349610	3045	3050	3050	3045	3153
680	20230707	090800	172733060	3050	3050	3060	3050	6185
681	20230707	090700	153867420	3050	3040	3060	3040	2518
682	20230707	090600	146187685	3035	3035	3040	3015	6201
683	20230707	090500	127362215	3015	3015	3035	3010	1588
684	20230707	090400	122555990	3015	3000	3015	3000	2419
685	20230707	090300	115298795	3000	2980	3000	2975	9251
686	20230707	090200	87619740	2980	2975	2980	2975	7258
687	20230707	090100	66019770	2980	2990	2990	2970	5600
688	20230707	090000	49318600	2990	2995	3015	2985	16168