KissMeData/010820/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185100	3079460545	4155	4155	4155	4155	14876
3	20230707	185000	3079460545	4155	4155	4155	4155	0
4	20230707	184900	3079460545	4155	4155	4155	4155	0
5	20230707	184800	3079460545	4155	4155	4155	4155	0
6	20230707	184700	3079460545	4155	4155	4155	4155	0
7	20230707	184600	3079460545	4155	4155	4155	4155	0
8	20230707	184500	3079460545	4155	4155	4155	4155	0
9	20230707	184400	3079460545	4155	4155	4155	4155	0
10	20230707	184300	3079460545	4155	4155	4155	4155	0
11	20230707	184200	3079460545	4155	4155	4155	4155	0
12	20230707	184100	3079460545	4155	4155	4155	4155	0
13	20230707	184000	3079460545	4155	4155	4155	4155	0
14	20230707	183900	3079460545	4155	4155	4155	4155	0
15	20230707	183800	3079460545	4155	4155	4155	4155	0
16	20230707	183700	3079460545	4155	4155	4155	4155	0
17	20230707	183600	3079460545	4155	4155	4155	4155	0
18	20230707	183500	3079460545	4155	4155	4155	4155	0
19	20230707	183400	3079460545	4155	4155	4155	4155	0
20	20230707	183300	3079460545	4155	4155	4155	4155	0
21	20230707	183200	3079460545	4155	4155	4155	4155	0
22	20230707	183100	3079460545	4155	4155	4155	4155	0
23	20230707	183000	3079460545	4155	4155	4155	4155	0
24	20230707	182900	3079460545	4155	4155	4155	4155	0
25	20230707	182800	3079460545	4155	4155	4155	4155	0
26	20230707	182700	3079460545	4155	4155	4155	4155	0
27	20230707	182600	3079460545	4155	4155	4155	4155	0
28	20230707	182500	3079460545	4155	4155	4155	4155	0
29	20230707	182400	3079460545	4155	4155	4155	4155	0
30	20230707	182300	3079460545	4155	4155	4155	4155	0
31	20230707	182200	3079460545	4155	4155	4155	4155	0
32	20230707	182100	3079460545	4155	4155	4155	4155	14876
33	20230707	182000	3079460545	4155	4155	4155	4155	0
34	20230707	181900	3079460545	4155	4155	4155	4155	0
35	20230707	181800	3079460545	4155	4155	4155	4155	0
36	20230707	181700	3079460545	4155	4155	4155	4155	0
37	20230707	181600	3079460545	4155	4155	4155	4155	0
38	20230707	181500	3079460545	4155	4155	4155	4155	0
39	20230707	181400	3079460545	4155	4155	4155	4155	0
40	20230707	181300	3079460545	4155	4155	4155	4155	0
41	20230707	181200	3079460545	4155	4155	4155	4155	0
42	20230707	181100	3079460545	4155	4155	4155	4155	0
43	20230707	181000	3079460545	4155	4155	4155	4155	0
44	20230707	180900	3079460545	4155	4155	4155	4155	0
45	20230707	180800	3079460545	4155	4155	4155	4155	0
46	20230707	180700	3079460545	4155	4155	4155	4155	0
47	20230707	180600	3079460545	4155	4155	4155	4155	0
48	20230707	180500	3079460545	4155	4155	4155	4155	0
49	20230707	180400	3079460545	4155	4155	4155	4155	0
50	20230707	180300	3079460545	4155	4155	4155	4155	0
51	20230707	180200	3079460545	4155	4155	4155	4155	0
52	20230707	180100	3079460545	4155	4155	4155	4155	0
53	20230707	180000	3079460545	4155	4155	4155	4155	0
54	20230707	175900	3079460545	4155	4155	4155	4155	0
55	20230707	175800	3079460545	4155	4155	4155	4155	0
56	20230707	175700	3079460545	4155	4155	4155	4155	0
57	20230707	175600	3079460545	4155	4155	4155	4155	0
58	20230707	175500	3079460545	4155	4155	4155	4155	0
59	20230707	175400	3079460545	4155	4155	4155	4155	0
60	20230707	175300	3079460545	4155	4155	4155	4155	0
61	20230707	175200	3079460545	4155	4155	4155	4155	0
62	20230707	175100	3079460545	4155	4155	4155	4155	14876
63	20230707	175000	3079460545	4155	4155	4155	4155	0
64	20230707	174900	3079460545	4155	4155	4155	4155	0
65	20230707	174800	3079460545	4155	4155	4155	4155	0
66	20230707	174700	3079460545	4155	4155	4155	4155	0
67	20230707	174600	3079460545	4155	4155	4155	4155	0
68	20230707	174500	3079460545	4155	4155	4155	4155	0
69	20230707	174400	3079460545	4155	4155	4155	4155	0
70	20230707	174300	3079460545	4155	4155	4155	4155	0
71	20230707	174200	3079460545	4155	4155	4155	4155	0
72	20230707	174100	3079460545	4155	4155	4155	4155	0
73	20230707	174000	3079460545	4155	4155	4155	4155	0
74	20230707	173900	3079460545	4155	4155	4155	4155	0
75	20230707	173800	3079460545	4155	4155	4155	4155	0
76	20230707	173700	3079460545	4155	4155	4155	4155	0
77	20230707	173600	3079460545	4155	4155	4155	4155	0
78	20230707	173500	3079460545	4155	4155	4155	4155	0
79	20230707	173400	3079460545	4155	4155	4155	4155	0
80	20230707	173300	3079460545	4155	4155	4155	4155	0
81	20230707	173200	3079460545	4155	4155	4155	4155	0
82	20230707	173100	3079460545	4155	4155	4155	4155	0
83	20230707	173000	3079460545	4155	4155	4155	4155	0
84	20230707	172900	3079460545	4155	4155	4155	4155	0
85	20230707	172800	3079460545	4155	4155	4155	4155	0
86	20230707	172700	3079460545	4155	4155	4155	4155	0
87	20230707	172600	3079460545	4155	4155	4155	4155	0
88	20230707	172500	3079460545	4155	4155	4155	4155	0
89	20230707	172400	3079460545	4155	4155	4155	4155	0
90	20230707	172300	3079460545	4155	4155	4155	4155	0
91	20230707	172200	3079460545	4155	4155	4155	4155	0
92	20230707	172100	3079460545	4155	4155	4155	4155	14876
93	20230707	172000	3079460545	4155	4155	4155	4155	0
94	20230707	171900	3079460545	4155	4155	4155	4155	0
95	20230707	171800	3079460545	4155	4155	4155	4155	0
96	20230707	171700	3079460545	4155	4155	4155	4155	0
97	20230707	171600	3079460545	4155	4155	4155	4155	0
98	20230707	171500	3079460545	4155	4155	4155	4155	0
99	20230707	171400	3079460545	4155	4155	4155	4155	0
100	20230707	171300	3079460545	4155	4155	4155	4155	0
101	20230707	171200	3079460545	4155	4155	4155	4155	0
102	20230707	171100	3079460545	4155	4155	4155	4155	0
103	20230707	171000	3079460545	4155	4155	4155	4155	0
104	20230707	170900	3079460545	4155	4155	4155	4155	0
105	20230707	170800	3079460545	4155	4155	4155	4155	0
106	20230707	170700	3079460545	4155	4155	4155	4155	0
107	20230707	170600	3079460545	4155	4155	4155	4155	0
108	20230707	170500	3079460545	4155	4155	4155	4155	0
109	20230707	170400	3079460545	4155	4155	4155	4155	0
110	20230707	170300	3079460545	4155	4155	4155	4155	0
111	20230707	170200	3079460545	4155	4155	4155	4155	0
112	20230707	170100	3079460545	4155	4155	4155	4155	0
113	20230707	170000	3079460545	4155	4155	4155	4155	0
114	20230707	165900	3079460545	4155	4155	4155	4155	0
115	20230707	165800	3079460545	4155	4155	4155	4155	0
116	20230707	165700	3079460545	4155	4155	4155	4155	0
117	20230707	165600	3079460545	4155	4155	4155	4155	0
118	20230707	165500	3079460545	4155	4155	4155	4155	0
119	20230707	165400	3079460545	4155	4155	4155	4155	0
120	20230707	165300	3079460545	4155	4155	4155	4155	0
121	20230707	165200	3079460545	4155	4155	4155	4155	0
122	20230707	165100	3079460545	4155	4155	4155	4155	14876
123	20230707	165000	3079460545	4155	4155	4155	4155	0
124	20230707	164900	3079460545	4155	4155	4155	4155	0
125	20230707	164800	3079460545	4155	4155	4155	4155	0
126	20230707	164700	3079460545	4155	4155	4155	4155	0
127	20230707	164600	3079460545	4155	4155	4155	4155	0
128	20230707	164500	3079460545	4155	4155	4155	4155	0
129	20230707	164400	3079460545	4155	4155	4155	4155	0
130	20230707	164300	3079460545	4155	4155	4155	4155	0
131	20230707	164200	3079460545	4155	4155	4155	4155	0
132	20230707	164100	3079460545	4155	4155	4155	4155	0
133	20230707	164000	3079460545	4155	4155	4155	4155	0
134	20230707	163900	3079460545	4155	4155	4155	4155	0
135	20230707	163800	3079460545	4155	4155	4155	4155	0
136	20230707	163700	3079460545	4155	4155	4155	4155	0
137	20230707	163600	3079460545	4155	4155	4155	4155	0
138	20230707	163500	3079460545	4155	4155	4155	4155	0
139	20230707	163400	3079460545	4155	4155	4155	4155	0
140	20230707	163300	3079460545	4155	4155	4155	4155	0
141	20230707	163200	3079460545	4155	4155	4155	4155	0
142	20230707	163100	3079460545	4155	4155	4155	4155	0
143	20230707	163000	3079460545	4155	4155	4155	4155	0
144	20230707	162900	3079460545	4155	4155	4155	4155	0
145	20230707	162800	3079460545	4155	4155	4155	4155	0
146	20230707	162700	3079460545	4155	4155	4155	4155	0
147	20230707	162600	3079460545	4155	4155	4155	4155	0
148	20230707	162500	3079460545	4155	4155	4155	4155	0
149	20230707	162400	3079460545	4155	4155	4155	4155	0
150	20230707	162300	3079460545	4155	4155	4155	4155	0
151	20230707	162200	3079460545	4155	4155	4155	4155	0
152	20230707	162100	3079460545	4155	4155	4155	4155	14876
153	20230707	162000	3079460545	4155	4155	4155	4155	0
154	20230707	161900	3079460545	4155	4155	4155	4155	0
155	20230707	161800	3079460545	4155	4155	4155	4155	0
156	20230707	161700	3079460545	4155	4155	4155	4155	0
157	20230707	161600	3079460545	4155	4155	4155	4155	0
158	20230707	161500	3079460545	4155	4155	4155	4155	0
159	20230707	161400	3079460545	4155	4155	4155	4155	0
160	20230707	161300	3079460545	4155	4155	4155	4155	0
161	20230707	161200	3079460545	4155	4155	4155	4155	0
162	20230707	161100	3079460545	4155	4155	4155	4155	0
163	20230707	161000	3079460545	4155	4155	4155	4155	0
164	20230707	160900	3079460545	4155	4155	4155	4155	0
165	20230707	160800	3079460545	4155	4155	4155	4155	0
166	20230707	160700	3079460545	4155	4155	4155	4155	0
167	20230707	160600	3079460545	4155	4155	4155	4155	0
168	20230707	160500	3079460545	4155	4155	4155	4155	0
169	20230707	160400	3079460545	4155	4155	4155	4155	0
170	20230707	160300	3079460545	4155	4155	4155	4155	0
171	20230707	160200	3079460545	4155	4155	4155	4155	0
172	20230707	160100	3079460545	4155	4155	4155	4155	0
173	20230707	160000	3079460545	4155	4155	4155	4155	0
174	20230707	155900	3079460545	4155	4155	4155	4155	0
175	20230707	155800	3079460545	4155	4155	4155	4155	0
176	20230707	155700	3079460545	4155	4155	4155	4155	0
177	20230707	155600	3079460545	4155	4155	4155	4155	0
178	20230707	155500	3079460545	4155	4155	4155	4155	0
179	20230707	155400	3079460545	4155	4155	4155	4155	0
180	20230707	155300	3079460545	4155	4155	4155	4155	0
181	20230707	155200	3079460545	4155	4155	4155	4155	0
182	20230707	155100	3079460545	4155	4155	4155	4155	14876
183	20230707	155000	3079460545	4155	4155	4155	4155	0
184	20230707	154900	3079460545	4155	4155	4155	4155	0
185	20230707	154800	3079460545	4155	4155	4155	4155	0
186	20230707	154700	3079460545	4155	4155	4155	4155	0
187	20230707	154600	3079460545	4155	4155	4155	4155	0
188	20230707	154500	3079460545	4155	4155	4155	4155	0
189	20230707	154400	3079460545	4155	4155	4155	4155	0
190	20230707	154300	3079460545	4155	4155	4155	4155	0
191	20230707	154200	3079460545	4155	4155	4155	4155	0
192	20230707	154100	3079460545	4155	4155	4155	4155	0
193	20230707	154000	3079460545	4155	4155	4155	4155	0
194	20230707	153900	3079460545	4155	4155	4155	4155	0
195	20230707	153800	3079460545	4155	4155	4155	4155	0
196	20230707	153700	3079460545	4155	4155	4155	4155	0
197	20230707	153600	3079460545	4155	4155	4155	4155	0
198	20230707	153500	3079460545	4155	4155	4155	4155	0
199	20230707	153400	3079460545	4155	4155	4155	4155	0
200	20230707	153300	3079460545	4155	4155	4155	4155	0
201	20230707	153200	3079460545	4155	4155	4155	4155	0
202	20230707	153100	3079460545	4155	4155	4155	4155	0
203	20230707	153000	3079460545	4155	4155	4155	4155	14876
204	20230707	152900	3017650765	4145	4145	4145	4145	0
205	20230707	152800	3017650765	4145	4145	4145	4145	0
206	20230707	152700	3017650765	4145	4145	4145	4145	0
207	20230707	152600	3017650765	4145	4145	4145	4145	0
208	20230707	152500	3017650765	4145	4145	4145	4145	0
209	20230707	152400	3017650765	4145	4145	4145	4145	0
210	20230707	152300	3017650765	4145	4145	4145	4145	0
211	20230707	152200	3017650765	4145	4145	4145	4145	0
212	20230707	152100	3017650765	4145	4145	4145	4145	0
213	20230707	152000	3017650765	4145	4145	4145	4145	0
214	20230707	151900	3017650765	4145	4155	4155	4145	4858
215	20230707	151800	2997490090	4150	4150	4150	4145	4449
216	20230707	151700	2979032360	4145	4145	4155	4145	8176
217	20230707	151600	2945094515	4145	4155	4160	4145	4116
218	20230707	151500	2928012840	4150	4165	4165	4150	7603
219	20230707	151400	2896419190	4165	4160	4165	4155	6134
220	20230707	151300	2870893740	4160	4155	4160	4150	4189
221	20230707	151200	2853479465	4155	4150	4160	4145	16593
222	20230707	151100	2784594750	4155	4150	4155	4140	12037
223	20230707	151000	2734677005	4150	4140	4160	4140	17526
224	20230707	150900	2661981525	4145	4120	4145	4120	4040
225	20230707	150800	2645260525	4115	4125	4155	4115	41799
226	20230707	150700	2472098260	4125	4105	4125	4105	16317
227	20230707	150600	2404932440	4105	4105	4105	4095	3744
228	20230707	150500	2389568990	4105	4100	4105	4090	2510
229	20230707	150400	2379285415	4095	4100	4105	4090	3866
230	20230707	150300	2363427670	4100	4085	4100	4085	30668
231	20230707	150200	2237829440	4085	4080	4090	4080	4495
232	20230707	150100	2219472725	4080	4075	4080	4070	2337
233	20230707	150000	2209953970	4080	4085	4090	4080	2053
234	20230707	145900	2201572460	4090	4080	4090	4075	3142
235	20230707	145800	2188746820	4085	4090	4090	4085	400
236	20230707	145700	2187112815	4085	4090	4090	4085	3604
237	20230707	145600	2172384960	4090	4095	4095	4090	2456
238	20230707	145500	2162339895	4095	4080	4095	4080	1757
239	20230707	145400	2155155760	4090	4075	4090	4075	12847
240	20230707	145300	2102684555	4075	4075	4075	4075	25
241	20230707	145200	2102582680	4075	4070	4075	4070	332
242	20230707	145100	2101229975	4075	4080	4080	4070	2530
243	20230707	145000	2090929240	4080	4080	4080	4070	84
244	20230707	144900	2090587320	4070	4080	4080	4070	2138
245	20230707	144800	2081874065	4080	4085	4085	4080	908
246	20230707	144700	2078169415	4080	4085	4085	4080	137
247	20230707	144600	2077610375	4085	4080	4085	4080	2
248	20230707	144500	2077602210	4085	4080	4085	4080	33
249	20230707	144400	2077467565	4085	4080	4085	4080	321
250	20230707	144300	2076157780	4085	4080	4085	4080	136
251	20230707	144200	2075602895	4080	4080	4080	4080	52
252	20230707	144100	2075390735	4080	4080	4080	4080	420
253	20230707	144000	2073677135	4080	4080	4080	4080	7
254	20230707	143900	2073648575	4075	4075	4075	4075	34
255	20230707	143800	2073510025	4070	4075	4080	4070	3254
256	20230707	143700	2060249775	4075	4080	4080	4075	1053
257	20230707	143600	2055953540	4080	4080	4080	4080	0
258	20230707	143500	2055953540	4080	4080	4080	4080	0
259	20230707	143400	2055953540	4080	4075	4080	4075	35
260	20230707	143300	2055810910	4080	4080	4080	4080	1300
261	20230707	143200	2050506910	4080	4080	4080	4080	2
262	20230707	143100	2050498750	4075	4080	4080	4075	644
263	20230707	143000	2047871315	4080	4075	4080	4075	504
264	20230707	142900	2045817495	4080	4080	4080	4075	489
265	20230707	142800	2043823125	4080	4080	4085	4080	651
266	20230707	142700	2041167040	4080	4080	4080	4080	40
267	20230707	142600	2041003840	4080	4080	4080	4080	1497
268	20230707	142500	2034896080	4080	4075	4080	4075	114
269	20230707	142400	2034431525	4085	4080	4085	4080	502
270	20230707	142300	2032383355	4085	4080	4085	4080	961
271	20230707	142200	2028462470	4080	4080	4080	4080	605
272	20230707	142100	2025994070	4085	4080	4085	4080	1616
273	20230707	142000	2019400785	4085	4085	4085	4085	357
274	20230707	141900	2017942440	4085	4085	4090	4085	2000
275	20230707	141800	2009771680	4090	4090	4090	4090	5596
276	20230707	141700	1986884040	4095	4100	4100	4095	525
277	20230707	141600	1984734145	4095	4100	4100	4095	159
278	20230707	141500	1984082530	4100	4100	4100	4100	20
279	20230707	141400	1984000530	4105	4095	4105	4095	1092
280	20230707	141300	1979528580	4095	4100	4105	4095	2125
281	20230707	141200	1970816680	4095	4095	4095	4095	1373
282	20230707	141100	1965194245	4095	4100	4100	4095	706
283	20230707	141000	1962300670	4100	4095	4100	4095	1011
284	20230707	140900	1958158120	4100	4095	4100	4095	101
285	20230707	140800	1957744520	4095	4100	4100	4095	107
286	20230707	140700	1957306320	4100	4095	4100	4095	516
287	20230707	140600	1955190795	4095	4095	4095	4095	198
288	20230707	140500	1954379985	4095	4095	4095	4095	1804
289	20230707	140400	1946992605	4095	4095	4095	4095	0
290	20230707	140300	1946992605	4095	4095	4095	4095	150
291	20230707	140200	1946378355	4095	4095	4095	4095	85
292	20230707	140100	1946030280	4095	4095	4095	4095	530
293	20230707	140000	1943859930	4100	4105	4105	4100	1866
294	20230707	135900	1936207115	4105	4105	4110	4105	74
295	20230707	135800	1935903265	4105	4100	4110	4100	69
296	20230707	135700	1935619905	4100	4105	4110	4100	1154
297	20230707	135600	1930886750	4110	4110	4110	4105	2396
298	20230707	135500	1921045535	4110	4110	4115	4110	1204
299	20230707	135400	1916092095	4115	4115	4115	4115	2113
300	20230707	135300	1907397100	4115	4110	4115	4110	2106
301	20230707	135200	1898740610	4110	4110	4110	4110	0
302	20230707	135100	1898740610	4110	4110	4110	4110	179
303	20230707	135000	1898004920	4110	4110	4110	4105	1765
304	20230707	134900	1890750815	4105	4110	4110	4105	863
305	20230707	134800	1887208190	4110	4110	4110	4105	81
306	20230707	134700	1886875300	4110	4110	4110	4110	436
307	20230707	134600	1885083340	4105	4110	4110	4105	973
308	20230707	134500	1881087925	4110	4095	4110	4090	14549
309	20230707	134400	1821452340	4090	4090	4090	4090	1770
310	20230707	134300	1814213040	4090	4090	4090	4080	589
311	20230707	134200	1811804050	4090	4085	4090	4085	2313
312	20230707	134100	1802347100	4090	4095	4095	4090	89
313	20230707	134000	1801982865	4095	4095	4095	4075	3366
314	20230707	133900	1788243530	4095	4085	4095	4085	3324
315	20230707	133800	1774648555	4085	4085	4085	4085	224
316	20230707	133700	1773733515	4085	4080	4085	4080	3742
317	20230707	133600	1758463120	4080	4080	4080	4075	1503
318	20230707	133500	1752330885	4075	4075	4075	4075	750
319	20230707	133400	1749274635	4080	4080	4080	4080	17
320	20230707	133300	1749205275	4080	4075	4080	4075	1001
321	20230707	133200	1745126195	4080	4075	4080	4075	19
322	20230707	133100	1745048760	4075	4080	4080	4075	549
323	20230707	133000	1742811175	4075	4080	4080	4075	2558
324	20230707	132900	1732376060	4080	4085	4085	4080	1826
325	20230707	132800	1724916950	4090	4085	4090	4085	1278
326	20230707	132700	1719696310	4080	4085	4085	4080	112
327	20230707	132600	1719238905	4085	4080	4085	4080	2164
328	20230707	132500	1710409545	4080	4080	4080	4080	0
329	20230707	132400	1710409545	4080	4080	4080	4080	1
330	20230707	132300	1710405465	4085	4080	4085	4080	512
331	20230707	132200	1708313995	4085	4085	4085	4085	101
332	20230707	132100	1707901410	4090	4090	4090	4090	0
333	20230707	132000	1707901410	4090	4080	4090	4080	341
334	20230707	131900	1706507615	4085	4085	4090	4080	6703
335	20230707	131800	1679141290	4085	4090	4090	4085	441
336	20230707	131700	1677339460	4090	4090	4090	4090	137
337	20230707	131600	1676779130	4090	4090	4090	4090	568
338	20230707	131500	1674456010	4090	4090	4090	4090	33
339	20230707	131400	1674321040	4090	4090	4090	4090	10
340	20230707	131300	1674280140	4090	4090	4090	4090	412
341	20230707	131200	1672595060	4095	4085	4095	4085	1761
342	20230707	131100	1665392575	4085	4085	4085	4085	239
343	20230707	131000	1664416260	4090	4090	4090	4090	903
344	20230707	130900	1660722990	4095	4095	4095	4090	510
345	20230707	130800	1658637075	4095	4085	4095	4085	1717
346	20230707	130700	1651615635	4090	4085	4090	4085	113
347	20230707	130600	1651154005	4090	4090	4090	4090	1677
348	20230707	130500	1644295075	4095	4095	4095	4090	61
349	20230707	130400	1644045545	4095	4095	4095	4095	618
350	20230707	130300	1641514835	4095	4095	4095	4090	658
351	20230707	130200	1638820350	4095	4095	4095	4095	54
352	20230707	130100	1638599220	4095	4090	4095	4090	1315
353	20230707	130000	1633220865	4095	4095	4095	4095	1
354	20230707	125900	1633216770	4090	4090	4090	4090	120
355	20230707	125800	1632725970	4090	4090	4090	4085	277
356	20230707	125700	1631594320	4090	4090	4090	4090	60
357	20230707	125600	1631348920	4090	4090	4090	4090	262
358	20230707	125500	1630277340	4090	4090	4090	4090	5
359	20230707	125400	1630256890	4090	4090	4095	4090	872
360	20230707	125300	1626690340	4095	4095	4095	4095	1
361	20230707	125200	1626686245	4090	4090	4090	4090	733
362	20230707	125100	1623688275	4090	4090	4090	4090	390
363	20230707	125000	1622093175	4090	4085	4090	4085	1028
364	20230707	124900	1617889045	4085	4085	4085	4085	51
365	20230707	124800	1617680710	4085	4090	4090	4085	688
366	20230707	124700	1614868575	4090	4090	4095	4090	315
367	20230707	124600	1613580205	4090	4090	4090	4090	275
368	20230707	124500	1612455455	4090	4085	4090	4085	46
369	20230707	124400	1612267490	4090	4095	4095	4090	807
370	20230707	124300	1608966855	4090	4095	4095	4090	101
371	20230707	124200	1608553760	4095	4090	4095	4090	11
372	20230707	124100	1608508750	4090	4095	4095	4090	523
373	20230707	124000	1606369330	4095	4095	4095	4095	950
374	20230707	123900	1602479080	4090	4085	4090	4085	1790
375	20230707	123800	1595158075	4085	4090	4090	4085	18
376	20230707	123700	1595084540	4085	4085	4085	4085	361
377	20230707	123600	1593609855	4090	4085	4090	4085	48
378	20230707	123500	1593413585	4090	4095	4095	4090	265
379	20230707	123400	1592329730	4090	4095	4095	4090	2697
380	20230707	123300	1581298935	4090	4095	4095	4090	436
381	20230707	123200	1579514015	4095	4095	4095	4095	1398
382	20230707	123100	1573789205	4100	4095	4100	4095	106
383	20230707	123000	1573355125	4095	4095	4100	4095	130
384	20230707	122900	1572822770	4095	4100	4100	4095	882
385	20230707	122800	1569207070	4100	4095	4100	4095	1093
386	20230707	122700	1564729020	4100	4095	4100	4095	322
387	20230707	122600	1563410160	4090	4095	4095	4090	2438
388	20230707	122500	1553433360	4095	4095	4095	4090	510
389	20230707	122400	1551347270	4095	4095	4095	4090	337
390	20230707	122300	1549967355	4095	4095	4095	4095	139
391	20230707	122200	1549398150	4095	4095	4095	4095	16
392	20230707	122100	1549332630	4095	4090	4095	4090	443
393	20230707	122000	1547520750	4090	4090	4090	4085	34
394	20230707	121900	1547381700	4090	4090	4090	4090	151
395	20230707	121800	1546764110	4090	4090	4090	4090	147
396	20230707	121700	1546162880	4095	4090	4095	4090	273
397	20230707	121600	1545045135	4090	4090	4095	4090	262
398	20230707	121500	1543973500	4090	4090	4090	4090	1397
399	20230707	121400	1538259770	4090	4085	4090	4080	283
400	20230707	121300	1537104790	4090	4085	4095	4080	4469
401	20230707	121200	1518846975	4085	4090	4095	4085	4485
402	20230707	121100	1500508840	4095	4090	4095	4090	1058
403	20230707	121000	1496181605	4090	4095	4095	4090	66
404	20230707	120900	1495911360	4095	4090	4100	4090	10070
405	20230707	120800	1454655535	4090	4090	4090	4090	2075
406	20230707	120700	1446168785	4090	4090	4090	4085	17
407	20230707	120600	1446099325	4085	4085	4085	4085	720
408	20230707	120500	1443158125	4090	4090	4090	4090	203
409	20230707	120400	1442327855	4090	4075	4090	4075	1531
410	20230707	120300	1436071415	4085	4085	4085	4085	3
411	20230707	120200	1436059160	4075	4085	4085	4075	661
412	20230707	120100	1433364650	4075	4075	4085	4075	1054
413	20230707	120000	1429063265	4080	4080	4080	4080	148
414	20230707	115900	1428459425	4080	4080	4080	4080	790
415	20230707	115800	1425236225	4085	4080	4085	4080	223
416	20230707	115700	1424325545	4080	4085	4085	4080	732
417	20230707	115600	1421338380	4080	4080	4085	4080	519
418	20230707	115500	1419220850	4085	4085	4085	4085	10
419	20230707	115400	1419180000	4085	4085	4085	4085	249
420	20230707	115300	1418162835	4085	4080	4085	4080	277
421	20230707	115200	1417032650	4080	4090	4090	4080	149
422	20230707	115100	1416423510	4090	4085	4090	4075	971
423	20230707	115000	1412457085	4080	4080	4080	4075	511
424	20230707	114900	1410372220	4080	4080	4085	4080	1031
425	20230707	114800	1406165730	4090	4080	4090	4075	749
426	20230707	114700	1403108335	4090	4090	4090	4090	0
427	20230707	114600	1403108335	4090	4070	4090	4070	1863
428	20230707	114500	1395506085	4070	4070	4070	4065	1251
429	20230707	114400	1390414675	4065	4065	4065	4065	1926
430	20230707	114300	1382585485	4070	4065	4070	4060	453
431	20230707	114200	1380745265	4065	4065	4070	4065	1654
432	20230707	114100	1374021720	4065	4070	4070	4065	920
433	20230707	114000	1370280430	4070	4075	4075	4070	1888
434	20230707	113900	1362591480	4080	4080	4080	4080	382
435	20230707	113800	1361032920	4085	4085	4085	4085	1
436	20230707	113700	1361028835	4080	4085	4085	4080	1943
437	20230707	113600	1353100860	4085	4090	4090	4085	285
438	20230707	113500	1351936120	4090	4090	4090	4080	281
439	20230707	113400	1350788735	4085	4090	4090	4085	30
440	20230707	113300	1350666175	4080	4090	4090	4080	350
441	20230707	113200	1349236175	4090	4085	4090	4080	1813
442	20230707	113100	1341826145	4085	4080	4090	4080	2568
443	20230707	113000	1331337550	4085	4090	4090	4080	1990
444	20230707	112900	1323202515	4090	4105	4110	4090	7697
445	20230707	112800	1291658935	4110	4110	4115	4105	4349
446	20230707	112700	1273785955	4110	4105	4110	4095	8005
447	20230707	112600	1240948015	4100	4110	4110	4100	4566
448	20230707	112500	1222226080	4110	4095	4110	4095	13012
449	20230707	112400	1168873050	4095	4095	4100	4090	1282
450	20230707	112300	1163626095	4100	4100	4105	4095	4286
451	20230707	112200	1146057925	4105	4090	4105	4090	4328
452	20230707	112100	1128329375	4095	4080	4100	4080	9112
453	20230707	112000	1091026030	4085	4065	4085	4060	8797
454	20230707	111900	1055168285	4065	4065	4070	4065	3906
455	20230707	111800	1039277310	4065	4055	4070	4055	9606
456	20230707	111700	1000264720	4055	4050	4055	4050	4386
457	20230707	111600	982490285	4045	4035	4045	4035	5783
458	20230707	111500	959120435	4025	4030	4030	4025	836
459	20230707	111400	955751370	4035	4035	4035	4035	1
460	20230707	111300	955747335	4030	4030	4030	4030	30
461	20230707	111200	955626435	4035	4035	4035	4035	630
462	20230707	111100	953084385	4030	4030	4030	4030	379
463	20230707	111000	951557015	4035	4030	4035	4030	2353
464	20230707	110900	942074420	4030	4025	4030	4020	4935
465	20230707	110800	922214920	4025	4020	4025	4020	1918
466	20230707	110700	914499555	4025	4020	4025	4020	232
467	20230707	110600	913566910	4025	4030	4030	4015	1432
468	20230707	110500	907809515	4025	4030	4030	4025	1343
469	20230707	110400	902398925	4025	4015	4025	4015	2285
470	20230707	110300	893205350	4020	4020	4025	4020	973
471	20230707	110200	889293880	4020	4020	4025	4020	701
472	20230707	110100	886475850	4025	4025	4025	4025	109
473	20230707	110000	886037125	4030	4030	4030	4030	2
474	20230707	105900	886029065	4025	4025	4030	4025	4294
475	20230707	105800	868738710	4020	4025	4025	4020	181
476	20230707	105700	868010200	4025	4025	4025	4025	1700
477	20230707	105600	861167700	4020	4025	4025	4020	160
478	20230707	105500	860524000	4020	4020	4020	4020	259
479	20230707	105400	859482820	4025	4020	4025	4020	1213
480	20230707	105300	854606550	4020	4015	4020	4015	41
481	20230707	105200	854441900	4015	4015	4015	4015	322
482	20230707	105100	853149070	4020	4020	4020	4020	10
483	20230707	105000	853108870	4020	4020	4020	4020	207
484	20230707	104900	852276730	4015	4015	4020	4015	412
485	20230707	104800	850621045	4015	4020	4020	4015	965
486	20230707	104700	846741850	4020	4020	4025	4020	5587
487	20230707	104600	824281860	4025	4020	4025	4020	187
488	20230707	104500	823529695	4020	4025	4025	4020	24
489	20230707	104400	823433180	4025	4025	4025	4020	2921
490	20230707	104300	811676735	4025	4025	4025	4025	0
491	20230707	104200	811676735	4025	4030	4030	4025	235
492	20230707	104100	810729810	4030	4030	4030	4030	0
493	20230707	104000	810729810	4030	4030	4030	4030	298
494	20230707	103900	809528870	4030	4035	4035	4030	295
495	20230707	103800	808339770	4030	4030	4030	4030	224
496	20230707	103700	807437050	4030	4035	4035	4030	20
497	20230707	103600	807356400	4030	4025	4030	4025	520
498	20230707	103500	805261300	4030	4030	4030	4025	546
499	20230707	103400	803061045	4025	4030	4030	4025	11
500	20230707	103300	803016720	4030	4030	4030	4025	18
501	20230707	103200	802944190	4030	4030	4030	4030	668
502	20230707	103100	800252150	4035	4035	4035	4035	119
503	20230707	103000	799771985	4035	4035	4035	4035	25
504	20230707	102900	799671110	4035	4035	4035	4035	1012
505	20230707	102800	795587690	4035	4035	4035	4030	213
506	20230707	102700	794728630	4035	4030	4035	4030	300
507	20230707	102600	793518380	4030	4030	4030	4030	170
508	20230707	102500	792833280	4035	4035	4035	4035	12
509	20230707	102400	792784860	4035	4035	4035	4035	245
510	20230707	102300	791796285	4030	4040	4040	4030	171
511	20230707	102200	791105575	4040	4035	4040	4035	1058
512	20230707	102100	786833755	4040	4040	4040	4035	1096
513	20230707	102000	782410915	4040	4045	4045	4040	2
514	20230707	101900	782402830	4035	4045	4045	4035	2038
515	20230707	101800	774160840	4045	4050	4050	4045	470
516	20230707	101700	772257690	4050	4045	4050	4045	725
517	20230707	101600	769323945	4045	4045	4050	4045	1803
518	20230707	101500	762030790	4045	4030	4045	4025	2857
519	20230707	101400	750501670	4030	4030	4030	4030	778
520	20230707	101300	747366330	4035	4030	4035	4030	78
521	20230707	101200	747051885	4030	4035	4035	4025	191
522	20230707	101100	746281950	4035	4020	4035	4020	3375
523	20230707	101000	732692200	4025	4020	4025	4020	543
524	20230707	100900	730509285	4025	4020	4025	4020	209
525	20230707	100800	729669070	4025	4025	4030	4025	712
526	20230707	100700	726803265	4025	4025	4025	4025	669
527	20230707	100600	724110540	4025	4030	4030	4025	6
528	20230707	100500	724086365	4025	4025	4030	4025	969
529	20230707	100400	720185140	4025	4025	4025	4025	101
530	20230707	100300	719778615	4025	4025	4025	4025	1093
531	20230707	100200	715379290	4025	4025	4025	4025	531
532	20230707	100100	713242015	4025	4025	4025	4025	2290
533	20230707	100000	704024765	4025	4025	4025	4025	100
534	20230707	095900	703622265	4030	4025	4030	4025	75
535	20230707	095800	703320140	4025	4025	4025	4025	1787
536	20230707	095700	696127465	4025	4020	4025	4020	538
537	20230707	095600	693962875	4020	4025	4025	4020	125
538	20230707	095500	693459875	4025	4020	4025	4020	3214
539	20230707	095400	680539495	4025	4025	4025	4025	130
540	20230707	095300	680016245	4025	4030	4030	4025	2504
541	20230707	095200	669936285	4030	4025	4030	4025	572
542	20230707	095100	667631960	4025	4030	4035	4025	1045
543	20230707	095000	663422510	4030	4030	4035	4030	1708
544	20230707	094900	656539245	4030	4035	4035	4030	3229
545	20230707	094800	643525675	4035	4030	4035	4030	581
546	20230707	094700	641182840	4030	4035	4035	4030	230
547	20230707	094600	640255415	4030	4035	4045	4030	3382
548	20230707	094500	626611025	4035	4040	4040	4035	2081
549	20230707	094400	618205785	4040	4050	4050	4040	4213
550	20230707	094300	601162780	4050	4050	4055	4045	934
551	20230707	094200	597382475	4045	4055	4055	4045	4960
552	20230707	094100	577293065	4055	4050	4055	4045	567
553	20230707	094000	574996865	4045	4050	4050	4045	5707
554	20230707	093900	551885720	4050	4055	4055	4045	1196
555	20230707	093800	547041375	4055	4055	4055	4050	584
556	20230707	093700	544675940	4055	4045	4055	4045	2477
557	20230707	093600	534649475	4045	4040	4045	4040	1847
558	20230707	093500	527178510	4045	4040	4045	4040	931
559	20230707	093400	523412725	4040	4040	4045	4040	1147
560	20230707	093300	518778815	4040	4035	4045	4030	2484
561	20230707	093200	508753155	4035	4035	4035	4030	688
562	20230707	093100	505978325	4030	4030	4035	4025	2080
563	20230707	093000	497595985	4035	4030	4035	4030	1423
564	20230707	092900	491856210	4030	4030	4030	4030	671
565	20230707	092800	489152080	4030	4025	4030	4020	1154
566	20230707	092700	484506295	4020	4025	4025	4020	66
567	20230707	092600	484240920	4025	4020	4025	4010	6178
568	20230707	092500	459382365	4025	3995	4025	3995	2174
569	20230707	092400	450661405	3995	3995	4000	3990	5748
570	20230707	092300	427689990	3995	3995	4000	3995	1710
571	20230707	092200	420856800	3995	3995	3995	3995	877
572	20230707	092100	417353185	3995	3995	3995	3990	1647
573	20230707	092000	410773475	3995	4005	4005	3995	4475
574	20230707	091900	392875865	4005	4005	4005	4005	1223
575	20230707	091800	387977750	4005	4015	4015	4005	3577
576	20230707	091700	373638390	4020	4015	4020	4015	271
577	20230707	091600	372550320	4015	4010	4020	4010	4772
578	20230707	091500	353398075	4015	4010	4015	4010	1108
579	20230707	091400	348954990	4010	4010	4010	4005	1975
580	20230707	091300	341037740	4015	4020	4020	4010	4064
581	20230707	091200	324729445	4020	4025	4035	4020	3693
582	20230707	091100	309866945	4025	4035	4045	4025	11322
583	20230707	091000	264233530	4035	4045	4045	4030	3654
584	20230707	090900	249478025	4045	4060	4060	4040	14320
585	20230707	090800	191484825	4060	4060	4065	4050	3231
586	20230707	090700	178362320	4055	4035	4060	4035	8428
587	20230707	090600	144259210	4035	4010	4035	4010	2320
588	20230707	090500	134916205	4010	4015	4025	4010	1668
589	20230707	090400	128214935	4015	4020	4025	4015	2824
590	20230707	090300	116862505	4020	3995	4025	3995	3751
591	20230707	090200	101810965	3995	4000	4000	3995	3904
592	20230707	090100	86198565	4000	3970	4000	3965	7106
593	20230707	090000	57971565	3965	3970	3970	3965	14552