KissMeData/092190/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194800	874991520	4980	4980	4980	4980	1986
3	20230706	194700	874991520	4980	4980	4980	4980	0
4	20230706	194600	874991520	4980	4980	4980	4980	0
5	20230706	194500	874991520	4980	4980	4980	4980	0
6	20230706	194400	874991520	4980	4980	4980	4980	0
7	20230706	194300	874991520	4980	4980	4980	4980	0
8	20230706	194200	874991520	4980	4980	4980	4980	0
9	20230706	194100	874991520	4980	4980	4980	4980	0
10	20230706	194000	874991520	4980	4980	4980	4980	0
11	20230706	193900	874991520	4980	4980	4980	4980	0
12	20230706	193800	874991520	4980	4980	4980	4980	0
13	20230706	193700	874991520	4980	4980	4980	4980	0
14	20230706	193600	874991520	4980	4980	4980	4980	0
15	20230706	193500	874991520	4980	4980	4980	4980	0
16	20230706	193400	874991520	4980	4980	4980	4980	0
17	20230706	193300	874991520	4980	4980	4980	4980	0
18	20230706	193200	874991520	4980	4980	4980	4980	0
19	20230706	193100	874991520	4980	4980	4980	4980	0
20	20230706	193000	874991520	4980	4980	4980	4980	0
21	20230706	192900	874991520	4980	4980	4980	4980	0
22	20230706	192800	874991520	4980	4980	4980	4980	0
23	20230706	192700	874991520	4980	4980	4980	4980	0
24	20230706	192600	874991520	4980	4980	4980	4980	0
25	20230706	192500	874991520	4980	4980	4980	4980	0
26	20230706	192400	874991520	4980	4980	4980	4980	0
27	20230706	192300	874991520	4980	4980	4980	4980	0
28	20230706	192200	874991520	4980	4980	4980	4980	0
29	20230706	192100	874991520	4980	4980	4980	4980	0
30	20230706	192000	874991520	4980	4980	4980	4980	0
31	20230706	191900	874991520	4980	4980	4980	4980	0
32	20230706	191800	874991520	4980	4980	4980	4980	1986
33	20230706	191700	874991520	4980	4980	4980	4980	0
34	20230706	191600	874991520	4980	4980	4980	4980	0
35	20230706	191500	874991520	4980	4980	4980	4980	0
36	20230706	191400	874991520	4980	4980	4980	4980	0
37	20230706	191300	874991520	4980	4980	4980	4980	0
38	20230706	191200	874991520	4980	4980	4980	4980	0
39	20230706	191100	874991520	4980	4980	4980	4980	0
40	20230706	191000	874991520	4980	4980	4980	4980	0
41	20230706	190900	874991520	4980	4980	4980	4980	0
42	20230706	190800	874991520	4980	4980	4980	4980	0
43	20230706	190700	874991520	4980	4980	4980	4980	0
44	20230706	190600	874991520	4980	4980	4980	4980	0
45	20230706	190500	874991520	4980	4980	4980	4980	0
46	20230706	190400	874991520	4980	4980	4980	4980	0
47	20230706	190300	874991520	4980	4980	4980	4980	0
48	20230706	190200	874991520	4980	4980	4980	4980	0
49	20230706	190100	874991520	4980	4980	4980	4980	0
50	20230706	190000	874991520	4980	4980	4980	4980	0
51	20230706	185900	874991520	4980	4980	4980	4980	0
52	20230706	185800	874991520	4980	4980	4980	4980	0
53	20230706	185700	874991520	4980	4980	4980	4980	0
54	20230706	185600	874991520	4980	4980	4980	4980	0
55	20230706	185500	874991520	4980	4980	4980	4980	0
56	20230706	185400	874991520	4980	4980	4980	4980	0
57	20230706	185300	874991520	4980	4980	4980	4980	0
58	20230706	185200	874991520	4980	4980	4980	4980	0
59	20230706	185100	874991520	4980	4980	4980	4980	0
60	20230706	185000	874991520	4980	4980	4980	4980	0
61	20230706	184900	874991520	4980	4980	4980	4980	0
62	20230706	184800	874991520	4980	4980	4980	4980	1986
63	20230706	184700	874991520	4980	4980	4980	4980	0
64	20230706	184600	874991520	4980	4980	4980	4980	0
65	20230706	184500	874991520	4980	4980	4980	4980	0
66	20230706	184400	874991520	4980	4980	4980	4980	0
67	20230706	184300	874991520	4980	4980	4980	4980	0
68	20230706	184200	874991520	4980	4980	4980	4980	0
69	20230706	184100	874991520	4980	4980	4980	4980	0
70	20230706	184000	874991520	4980	4980	4980	4980	0
71	20230706	183900	874991520	4980	4980	4980	4980	0
72	20230706	183800	874991520	4980	4980	4980	4980	0
73	20230706	183700	874991520	4980	4980	4980	4980	0
74	20230706	183600	874991520	4980	4980	4980	4980	0
75	20230706	183500	874991520	4980	4980	4980	4980	0
76	20230706	183400	874991520	4980	4980	4980	4980	0
77	20230706	183300	874991520	4980	4980	4980	4980	0
78	20230706	183200	874991520	4980	4980	4980	4980	0
79	20230706	183100	874991520	4980	4980	4980	4980	0
80	20230706	183000	874991520	4980	4980	4980	4980	0
81	20230706	182900	874991520	4980	4980	4980	4980	0
82	20230706	182800	874991520	4980	4980	4980	4980	0
83	20230706	182700	874991520	4980	4980	4980	4980	0
84	20230706	182600	874991520	4980	4980	4980	4980	0
85	20230706	182500	874991520	4980	4980	4980	4980	0
86	20230706	182400	874991520	4980	4980	4980	4980	0
87	20230706	182300	874991520	4980	4980	4980	4980	0
88	20230706	182200	874991520	4980	4980	4980	4980	0
89	20230706	182100	874991520	4980	4980	4980	4980	0
90	20230706	182000	874991520	4980	4980	4980	4980	0
91	20230706	181900	874991520	4980	4980	4980	4980	0
92	20230706	181800	874991520	4980	4980	4980	4980	1986
93	20230706	181700	874991520	4980	4980	4980	4980	0
94	20230706	181600	874991520	4980	4980	4980	4980	0
95	20230706	181500	874991520	4980	4980	4980	4980	0
96	20230706	181400	874991520	4980	4980	4980	4980	0
97	20230706	181300	874991520	4980	4980	4980	4980	0
98	20230706	181200	874991520	4980	4980	4980	4980	0
99	20230706	181100	874991520	4980	4980	4980	4980	0
100	20230706	181000	874991520	4980	4980	4980	4980	0
101	20230706	180900	874991520	4980	4980	4980	4980	0
102	20230706	180800	874991520	4980	4980	4980	4980	0
103	20230706	180700	874991520	4980	4980	4980	4980	0
104	20230706	180600	874991520	4980	4980	4980	4980	0
105	20230706	180500	874991520	4980	4980	4980	4980	0
106	20230706	180400	874991520	4980	4980	4980	4980	0
107	20230706	180300	874991520	4980	4980	4980	4980	0
108	20230706	180200	874991520	4980	4980	4980	4980	0
109	20230706	180100	874991520	4980	4980	4980	4980	0
110	20230706	180000	874991520	4980	4980	4980	4980	0
111	20230706	175900	874991520	4980	4980	4980	4980	0
112	20230706	175800	874991520	4980	4980	4980	4980	0
113	20230706	175700	874991520	4980	4980	4980	4980	0
114	20230706	175600	874991520	4980	4980	4980	4980	0
115	20230706	175500	874991520	4980	4980	4980	4980	0
116	20230706	175400	874991520	4980	4980	4980	4980	0
117	20230706	175300	874991520	4980	4980	4980	4980	0
118	20230706	175200	874991520	4980	4980	4980	4980	0
119	20230706	175100	874991520	4980	4980	4980	4980	0
120	20230706	175000	874991520	4980	4980	4980	4980	0
121	20230706	174900	874991520	4980	4980	4980	4980	0
122	20230706	174800	874991520	4980	4980	4980	4980	1986
123	20230706	174700	874991520	4980	4980	4980	4980	0
124	20230706	174600	874991520	4980	4980	4980	4980	0
125	20230706	174500	874991520	4980	4980	4980	4980	0
126	20230706	174400	874991520	4980	4980	4980	4980	0
127	20230706	174300	874991520	4980	4980	4980	4980	0
128	20230706	174200	874991520	4980	4980	4980	4980	0
129	20230706	174100	874991520	4980	4980	4980	4980	0
130	20230706	174000	874991520	4980	4980	4980	4980	0
131	20230706	173900	874991520	4980	4980	4980	4980	0
132	20230706	173800	874991520	4980	4980	4980	4980	0
133	20230706	173700	874991520	4980	4980	4980	4980	0
134	20230706	173600	874991520	4980	4980	4980	4980	0
135	20230706	173500	874991520	4980	4980	4980	4980	0
136	20230706	173400	874991520	4980	4980	4980	4980	0
137	20230706	173300	874991520	4980	4980	4980	4980	0
138	20230706	173200	874991520	4980	4980	4980	4980	0
139	20230706	173100	874991520	4980	4980	4980	4980	0
140	20230706	173000	874991520	4980	4980	4980	4980	0
141	20230706	172900	874991520	4980	4980	4980	4980	0
142	20230706	172800	874991520	4980	4980	4980	4980	0
143	20230706	172700	874991520	4980	4980	4980	4980	0
144	20230706	172600	874991520	4980	4980	4980	4980	0
145	20230706	172500	874991520	4980	4980	4980	4980	0
146	20230706	172400	874991520	4980	4980	4980	4980	0
147	20230706	172300	874991520	4980	4980	4980	4980	0
148	20230706	172200	874991520	4980	4980	4980	4980	0
149	20230706	172100	874991520	4980	4980	4980	4980	0
150	20230706	172000	874991520	4980	4980	4980	4980	0
151	20230706	171900	874991520	4980	4980	4980	4980	0
152	20230706	171800	874991520	4980	4980	4980	4980	1986
153	20230706	171700	874991520	4980	4980	4980	4980	0
154	20230706	171600	874991520	4980	4980	4980	4980	0
155	20230706	171500	874991520	4980	4980	4980	4980	0
156	20230706	171400	874991520	4980	4980	4980	4980	0
157	20230706	171300	874991520	4980	4980	4980	4980	0
158	20230706	171200	874991520	4980	4980	4980	4980	0
159	20230706	171100	874991520	4980	4980	4980	4980	0
160	20230706	171000	874991520	4980	4980	4980	4980	0
161	20230706	170900	874991520	4980	4980	4980	4980	0
162	20230706	170800	874991520	4980	4980	4980	4980	0
163	20230706	170700	874991520	4980	4980	4980	4980	0
164	20230706	170600	874991520	4980	4980	4980	4980	0
165	20230706	170500	874991520	4980	4980	4980	4980	0
166	20230706	170400	874991520	4980	4980	4980	4980	0
167	20230706	170300	874991520	4980	4980	4980	4980	0
168	20230706	170200	874991520	4980	4980	4980	4980	0
169	20230706	170100	874991520	4980	4980	4980	4980	0
170	20230706	170000	874991520	4980	4980	4980	4980	0
171	20230706	165900	874991520	4980	4980	4980	4980	0
172	20230706	165800	874991520	4980	4980	4980	4980	0
173	20230706	165700	874991520	4980	4980	4980	4980	0
174	20230706	165600	874991520	4980	4980	4980	4980	0
175	20230706	165500	874991520	4980	4980	4980	4980	0
176	20230706	165400	874991520	4980	4980	4980	4980	0
177	20230706	165300	874991520	4980	4980	4980	4980	0
178	20230706	165200	874991520	4980	4980	4980	4980	0
179	20230706	165100	874991520	4980	4980	4980	4980	0
180	20230706	165000	874991520	4980	4980	4980	4980	0
181	20230706	164900	874991520	4980	4980	4980	4980	0
182	20230706	164800	874991520	4980	4980	4980	4980	1986
183	20230706	164700	874991520	4980	4980	4980	4980	0
184	20230706	164600	874991520	4980	4980	4980	4980	0
185	20230706	164500	874991520	4980	4980	4980	4980	0
186	20230706	164400	874991520	4980	4980	4980	4980	0
187	20230706	164300	874991520	4980	4980	4980	4980	0
188	20230706	164200	874991520	4980	4980	4980	4980	0
189	20230706	164100	874991520	4980	4980	4980	4980	0
190	20230706	164000	874991520	4980	4980	4980	4980	0
191	20230706	163900	874991520	4980	4980	4980	4980	0
192	20230706	163800	874991520	4980	4980	4980	4980	0
193	20230706	163700	874991520	4980	4980	4980	4980	0
194	20230706	163600	874991520	4980	4980	4980	4980	0
195	20230706	163500	874991520	4980	4980	4980	4980	0
196	20230706	163400	874991520	4980	4980	4980	4980	0
197	20230706	163300	874991520	4980	4980	4980	4980	0
198	20230706	163200	874991520	4980	4980	4980	4980	0
199	20230706	163100	874991520	4980	4980	4980	4980	0
200	20230706	163000	874991520	4980	4980	4980	4980	0
201	20230706	162900	874991520	4980	4980	4980	4980	0
202	20230706	162800	874991520	4980	4980	4980	4980	0
203	20230706	162700	874991520	4980	4980	4980	4980	0
204	20230706	162600	874991520	4980	4980	4980	4980	0
205	20230706	162500	874991520	4980	4980	4980	4980	0
206	20230706	162400	874991520	4980	4980	4980	4980	0
207	20230706	162300	874991520	4980	4980	4980	4980	0
208	20230706	162200	874991520	4980	4980	4980	4980	0
209	20230706	162100	874991520	4980	4980	4980	4980	0
210	20230706	162000	874991520	4980	4980	4980	4980	0
211	20230706	161900	874991520	4980	4980	4980	4980	0
212	20230706	161800	874991520	4980	4980	4980	4980	1986
213	20230706	161700	874991520	4980	4980	4980	4980	0
214	20230706	161600	874991520	4980	4980	4980	4980	0
215	20230706	161500	874991520	4980	4980	4980	4980	0
216	20230706	161400	874991520	4980	4980	4980	4980	0
217	20230706	161300	874991520	4980	4980	4980	4980	0
218	20230706	161200	874991520	4980	4980	4980	4980	0
219	20230706	161100	874991520	4980	4980	4980	4980	0
220	20230706	161000	874991520	4980	4980	4980	4980	0
221	20230706	160900	874991520	4980	4980	4980	4980	0
222	20230706	160800	874991520	4980	4980	4980	4980	0
223	20230706	160700	874991520	4980	4980	4980	4980	0
224	20230706	160600	874991520	4980	4980	4980	4980	0
225	20230706	160500	874991520	4980	4980	4980	4980	0
226	20230706	160400	874991520	4980	4980	4980	4980	0
227	20230706	160300	874991520	4980	4980	4980	4980	0
228	20230706	160200	874991520	4980	4980	4980	4980	0
229	20230706	160100	874991520	4980	4980	4980	4980	0
230	20230706	160000	874991520	4980	4980	4980	4980	0
231	20230706	155900	874991520	4980	4980	4980	4980	0
232	20230706	155800	874991520	4980	4980	4980	4980	0
233	20230706	155700	874991520	4980	4980	4980	4980	0
234	20230706	155600	874991520	4980	4980	4980	4980	0
235	20230706	155500	874991520	4980	4980	4980	4980	0
236	20230706	155400	874991520	4980	4980	4980	4980	0
237	20230706	155300	874991520	4980	4980	4980	4980	0
238	20230706	155200	874991520	4980	4980	4980	4980	0
239	20230706	155100	874991520	4980	4980	4980	4980	0
240	20230706	155000	874991520	4980	4980	4980	4980	0
241	20230706	154900	874991520	4980	4980	4980	4980	0
242	20230706	154800	874991520	4980	4980	4980	4980	1986
243	20230706	154700	874991520	4980	4980	4980	4980	0
244	20230706	154600	874991520	4980	4980	4980	4980	0
245	20230706	154500	874991520	4980	4980	4980	4980	0
246	20230706	154400	874991520	4980	4980	4980	4980	0
247	20230706	154300	874991520	4980	4980	4980	4980	0
248	20230706	154200	874991520	4980	4980	4980	4980	0
249	20230706	154100	874991520	4980	4980	4980	4980	0
250	20230706	154000	874991520	4980	4980	4980	4980	0
251	20230706	153900	874991520	4980	4980	4980	4980	0
252	20230706	153800	874991520	4980	4980	4980	4980	0
253	20230706	153700	874991520	4980	4980	4980	4980	0
254	20230706	153600	874991520	4980	4980	4980	4980	0
255	20230706	153500	874991520	4980	4980	4980	4980	0
256	20230706	153400	874991520	4980	4980	4980	4980	0
257	20230706	153300	874991520	4980	4980	4980	4980	0
258	20230706	153200	874991520	4980	4980	4980	4980	0
259	20230706	153100	874991520	4980	4980	4980	4980	0
260	20230706	153000	874991520	4980	4980	4980	4980	1986
261	20230706	152900	865101240	4985	4985	4985	4985	0
262	20230706	152800	865101240	4985	4985	4985	4985	0
263	20230706	152700	865101240	4985	4985	4985	4985	0
264	20230706	152600	865101240	4985	4985	4985	4985	0
265	20230706	152500	865101240	4985	4985	4985	4985	0
266	20230706	152400	865101240	4985	4985	4985	4985	0
267	20230706	152300	865101240	4985	4985	4985	4985	0
268	20230706	152200	865101240	4985	4985	4985	4985	0
269	20230706	152100	865101240	4985	4985	4985	4985	0
270	20230706	152000	865101240	4985	4985	4985	4985	0
271	20230706	151900	865101240	4985	4985	4985	4985	138
272	20230706	151800	864413310	4985	4985	4985	4985	3
273	20230706	151700	864398355	4980	4985	4985	4980	250
274	20230706	151600	863153105	4985	4985	4985	4980	17
275	20230706	151500	863068435	4980	4975	4985	4975	306
276	20230706	151400	861544985	4980	4980	4980	4980	0
277	20230706	151300	861544985	4980	4980	4980	4975	430
278	20230706	151200	859403590	4980	4980	4980	4980	321
279	20230706	151100	857805010	4980	4980	4980	4980	20
280	20230706	151000	857705410	4975	4980	4985	4975	1723
281	20230706	150900	849124555	4980	4980	4980	4980	0
282	20230706	150800	849124555	4980	4980	4980	4980	0
283	20230706	150700	849124555	4980	4980	4980	4980	672
284	20230706	150600	845777995	4980	4980	4980	4980	10
285	20230706	150500	845728195	4980	4980	4980	4980	20
286	20230706	150400	845628595	4980	4980	4980	4980	109
287	20230706	150300	845085775	4980	4980	4980	4980	0
288	20230706	150200	845085775	4980	4985	4985	4980	563
289	20230706	150100	842279325	4985	4985	4985	4985	2
290	20230706	150000	842269355	4985	4985	4985	4985	57
291	20230706	145900	841985210	4995	4995	4995	4995	0
292	20230706	145800	841985210	4995	4995	4995	4995	0
293	20230706	145700	841985210	4995	4995	4995	4995	7
294	20230706	145600	841950245	4995	4985	4995	4985	25
295	20230706	145500	841825610	4985	4995	4995	4985	962
296	20230706	145400	837027810	4995	4995	4995	4995	972
297	20230706	145300	832172670	4995	5000	5000	4995	90
298	20230706	145200	831723080	5000	5000	5000	5000	0
299	20230706	145100	831723080	5000	5000	5000	5000	77
300	20230706	145000	831338080	5000	5000	5000	5000	0
301	20230706	144900	831338080	5000	5000	5000	5000	22
302	20230706	144800	831228080	5000	5000	5000	5000	380
303	20230706	144700	829328080	5000	5000	5000	5000	3
304	20230706	144600	829313080	4995	4995	4995	4995	0
305	20230706	144500	829313080	4995	5010	5010	4995	2638
306	20230706	144400	816109925	5010	5010	5010	5010	0
307	20230706	144300	816109925	5010	5010	5010	5010	200
308	20230706	144200	815107925	5010	5010	5010	5010	117
309	20230706	144100	814521755	5010	5010	5010	5010	55
310	20230706	144000	814246205	5010	5010	5010	5010	409
311	20230706	143900	812197115	5000	5000	5000	5000	0
312	20230706	143800	812197115	5000	4990	5000	4990	1141
313	20230706	143700	806496355	4995	4995	4995	4995	7
314	20230706	143600	806461390	4995	4995	4995	4995	0
315	20230706	143500	806461390	4995	4995	4995	4995	8
316	20230706	143400	806421430	4995	4995	4995	4995	0
317	20230706	143300	806421430	4995	4990	4995	4990	891
318	20230706	143200	801975335	4985	4985	4985	4985	235
319	20230706	143100	800803860	4985	4985	4985	4985	0
320	20230706	143000	800803860	4985	4985	4985	4985	65
321	20230706	142900	800479835	4985	4985	4985	4985	101
322	20230706	142800	799976350	4985	4980	4985	4980	709
323	20230706	142700	796445500	4980	4980	4980	4980	0
324	20230706	142600	796445500	4980	4980	4980	4980	1
325	20230706	142500	796440520	4970	4970	4970	4970	0
326	20230706	142400	796440520	4970	4980	4980	4970	159
327	20230706	142300	795649590	4980	4980	4980	4980	97
328	20230706	142200	795166530	4975	4975	4975	4975	150
329	20230706	142100	794420280	4975	4975	4975	4975	11
330	20230706	142000	794365555	4975	4975	4975	4975	250
331	20230706	141900	793121805	4975	4980	4980	4975	789
332	20230706	141800	789193525	4975	4970	4975	4970	1312
333	20230706	141700	782666870	4975	4970	4975	4965	322
334	20230706	141600	781068080	4970	4970	4970	4970	0
335	20230706	141500	781068080	4970	4980	4980	4970	2400
336	20230706	141400	769130540	4980	4980	4980	4980	100
337	20230706	141300	768632540	4980	4980	4980	4980	109
338	20230706	141200	768089720	4985	4985	4985	4985	0
339	20230706	141100	768089720	4985	4985	4985	4985	105
340	20230706	141000	767566295	4985	4985	4985	4985	1
341	20230706	140900	767561310	4985	4985	4985	4985	11
342	20230706	140800	767506475	4985	4985	4985	4985	2
343	20230706	140700	767496505	4985	4985	4985	4985	11
344	20230706	140600	767441670	4985	4985	4985	4985	30
345	20230706	140500	767292120	4985	4985	4985	4985	30
346	20230706	140400	767142570	4985	4985	4985	4985	10
347	20230706	140300	767092720	4985	4985	4985	4985	14
348	20230706	140200	767022930	4985	4985	4985	4985	0
349	20230706	140100	767022930	4985	4985	4985	4985	2
350	20230706	140000	767012960	4985	4985	4985	4985	5
351	20230706	135900	766988035	4990	4990	4990	4990	1
352	20230706	135800	766983045	4985	4980	4985	4980	400
353	20230706	135700	764990545	4980	4975	4980	4975	213
354	20230706	135600	763929920	4980	4980	4980	4980	34
355	20230706	135500	763760600	4980	4980	4980	4980	0
356	20230706	135400	763760600	4980	4980	4980	4980	135
357	20230706	135300	763088300	4980	4980	4980	4980	13
358	20230706	135200	763023560	4980	4980	4980	4980	10
359	20230706	135100	762973760	4970	4970	4970	4970	58
360	20230706	135000	762685500	4965	4965	4965	4965	400
361	20230706	134900	760699500	4965	4960	4965	4960	35
362	20230706	134800	760525850	4960	4960	4960	4960	675
363	20230706	134700	757177850	4965	4965	4965	4965	0
364	20230706	134600	757177850	4965	4965	4965	4965	0
365	20230706	134500	757177850	4965	4965	4965	4965	265
366	20230706	134400	755862125	4960	4965	4965	4960	602
367	20230706	134300	752875700	4965	4965	4965	4965	4
368	20230706	134200	752855840	4960	4960	4965	4960	253
369	20230706	134100	751600945	4960	4965	4965	4960	500
370	20230706	134000	749119760	4980	4970	4980	4970	6
371	20230706	133900	749089930	4965	4965	4965	4965	100
372	20230706	133800	748593430	4965	4965	4965	4965	1200
373	20230706	133700	742635430	4965	4975	4975	4965	88
374	20230706	133600	742198500	4965	4965	4965	4965	190
375	20230706	133500	741255150	4965	4965	4965	4965	0
376	20230706	133400	741255150	4965	4965	4965	4965	5
377	20230706	133300	741230325	4960	4960	4960	4960	230
378	20230706	133200	740089525	4960	4960	4960	4960	0
379	20230706	133100	740089525	4960	4960	4960	4960	232
380	20230706	133000	738938805	4975	4970	4975	4965	1778
381	20230706	132900	730107155	4970	4970	4970	4970	0
382	20230706	132800	730107155	4970	4970	4970	4970	278
383	20230706	132700	728725495	4970	4980	4980	4970	531
384	20230706	132600	726084425	4980	4980	4980	4980	0
385	20230706	132500	726084425	4980	4975	4980	4975	11
386	20230706	132400	726029695	4975	4975	4975	4975	110
387	20230706	132300	725482445	4975	4975	4975	4975	50
388	20230706	132200	725233695	4965	4965	4970	4965	189
389	20230706	132100	724295300	4965	4955	4965	4950	514
390	20230706	132000	721745895	4955	4955	4955	4955	98
391	20230706	131900	721260305	4955	4950	4955	4950	5
392	20230706	131800	721235550	4950	4950	4950	4950	428
393	20230706	131700	719116950	4950	4945	4950	4945	36
394	20230706	131600	718938905	4945	4950	4950	4945	1495
395	20230706	131500	711545705	4950	4950	4950	4945	1084
396	20230706	131400	706180310	4950	4950	4950	4950	2
397	20230706	131300	706170410	4945	4945	4960	4945	628
398	20230706	131200	703064925	4945	4965	4965	4945	1577
399	20230706	131100	695264490	4945	4945	4950	4945	700
400	20230706	131000	691802680	4975	4980	4980	4945	12992
401	20230706	130900	627334765	4980	4995	4995	4980	2397
402	20230706	130800	615379810	4995	4995	4995	4995	560
403	20230706	130700	612582610	4995	4995	4995	4995	6
404	20230706	130600	612552640	5010	5010	5010	5010	0
405	20230706	130500	612552640	5010	5010	5010	5010	126
406	20230706	130400	611921380	5020	5020	5020	5020	0
407	20230706	130300	611921380	5020	5020	5020	5020	0
408	20230706	130200	611921380	5020	5000	5020	5000	207
409	20230706	130100	610885640	4990	4990	4990	4990	100
410	20230706	130000	610386640	4990	4990	4990	4990	160
411	20230706	125900	609588240	4990	4990	4990	4990	0
412	20230706	125800	609588240	4990	4990	4990	4990	600
413	20230706	125700	606594240	4990	5000	5000	4990	374
414	20230706	125600	604727970	5000	5000	5000	5000	1
415	20230706	125500	604722970	5000	5000	5000	5000	30
416	20230706	125400	604572970	5000	5000	5000	5000	32
417	20230706	125300	604412970	5000	5000	5000	5000	10
418	20230706	125200	604362970	5000	4990	5000	4990	221
419	20230706	125100	603258170	5000	5000	5000	5000	1
420	20230706	125000	603253170	4985	4995	4995	4985	181
421	20230706	124900	602350215	4995	5000	5000	4995	2
422	20230706	124800	602340220	4990	4990	4990	4990	243
423	20230706	124700	601127650	4990	4990	4990	4990	0
424	20230706	124600	601127650	4990	4990	4990	4990	0
425	20230706	124500	601127650	4990	4990	4990	4990	0
426	20230706	124400	601127650	4990	4990	4990	4990	220
427	20230706	124300	600029850	4995	4995	4995	4990	50
428	20230706	124200	599780295	4995	4995	4995	4995	85
429	20230706	124100	599355720	4995	4995	4995	4995	7
430	20230706	124000	599320755	4995	4990	4995	4990	24
431	20230706	123900	599200990	4990	4990	4990	4990	0
432	20230706	123800	599200990	4990	4990	4990	4990	1011
433	20230706	123700	594156100	4990	4990	4990	4990	521
434	20230706	123600	591556310	4990	4990	4990	4990	250
435	20230706	123500	590308810	4990	4995	4995	4990	11
436	20230706	123400	590253915	4995	4995	4995	4995	0
437	20230706	123300	590253915	4995	4995	4995	4985	206
438	20230706	123200	589226945	4995	4995	4995	4995	22
439	20230706	123100	589117055	4990	4985	4990	4985	501
440	20230706	123000	586619565	4995	4995	4995	4985	389
441	20230706	122900	584680325	4995	4985	4995	4985	90
442	20230706	122800	584231075	4995	4990	4995	4990	115
443	20230706	122700	583657220	4995	4995	4995	4990	3998
444	20230706	122600	563704370	4995	4995	4995	4995	200
445	20230706	122500	562705370	4995	4995	4995	4995	0
446	20230706	122400	562705370	4995	5000	5000	4995	230
447	20230706	122300	561556020	5000	5010	5010	5000	219
448	20230706	122200	560461010	5010	5010	5010	5010	0
449	20230706	122100	560461010	5010	5010	5010	5010	0
450	20230706	122000	560461010	5010	5010	5010	5010	10
451	20230706	121900	560410910	5000	5000	5000	5000	1
452	20230706	121800	560405910	5010	5000	5010	5000	13
453	20230706	121700	560340810	5000	5000	5000	5000	10
454	20230706	121600	560290810	5020	5020	5020	5020	0
455	20230706	121500	560290810	5020	5020	5020	5020	12
456	20230706	121400	560230570	5030	5030	5030	5030	400
457	20230706	121300	558218570	5030	5030	5030	5030	0
458	20230706	121200	558218570	5030	5030	5030	5030	0
459	20230706	121100	558218570	5030	5030	5030	5030	0
460	20230706	121000	558218570	5030	5030	5030	5030	2
461	20230706	120900	558208510	5040	5040	5040	5040	1
462	20230706	120800	558203470	5000	5040	5040	5000	96
463	20230706	120700	557723430	5000	5000	5000	5000	0
464	20230706	120600	557723430	5000	5000	5000	5000	0
465	20230706	120500	557723430	5000	5000	5000	5000	700
466	20230706	120400	554223430	5000	5000	5000	5000	1
467	20230706	120300	554218430	5000	5000	5000	5000	90
468	20230706	120200	553768430	5000	5020	5020	5000	7777
469	20230706	120100	514850620	5050	5050	5050	5050	0
470	20230706	120000	514850620	5050	5050	5050	5050	5
471	20230706	115900	514825370	5030	5030	5030	5030	76
472	20230706	115800	514443090	5030	5030	5030	5030	0
473	20230706	115700	514443090	5030	5030	5030	5030	485
474	20230706	115600	512003540	5020	5030	5030	5020	743
475	20230706	115500	508273400	5030	5030	5030	5030	0
476	20230706	115400	508273400	5030	5030	5030	5030	0
477	20230706	115300	508273400	5030	5030	5030	5030	0
478	20230706	115200	508273400	5030	5050	5050	5030	100
479	20230706	115100	507770380	5030	5050	5050	5030	204
480	20230706	115000	506742620	5040	5040	5040	5040	1458
481	20230706	114900	499394300	5040	5040	5040	5040	0
482	20230706	114800	499394300	5040	5040	5040	5040	0
483	20230706	114700	499394300	5040	5040	5040	5040	0
484	20230706	114600	499394300	5040	5050	5060	5040	321
485	20230706	114500	497773250	5070	5070	5070	5070	2
486	20230706	114400	497763110	5070	5070	5070	5070	0
487	20230706	114300	497763110	5070	5070	5070	5070	0
488	20230706	114200	497763110	5070	5070	5070	5070	10
489	20230706	114100	497712410	5060	5060	5060	5060	0
490	20230706	114000	497712410	5060	5060	5060	5060	5
491	20230706	113900	497687110	5080	5080	5080	5080	1
492	20230706	113800	497682030	5080	5080	5080	5080	2
493	20230706	113700	497671870	5080	5080	5080	5080	0
494	20230706	113600	497671870	5080	5080	5080	5080	40
495	20230706	113500	497468670	5050	5050	5050	5050	0
496	20230706	113400	497468670	5050	5050	5050	5050	825
497	20230706	113300	493302420	5050	5050	5050	5050	0
498	20230706	113200	493302420	5050	5050	5050	5050	1
499	20230706	113100	493297370	5040	5040	5040	5040	741
500	20230706	113000	489562730	5040	5040	5040	5040	0
501	20230706	112900	489562730	5040	5040	5050	5040	1185
502	20230706	112800	483589830	5050	5050	5050	5050	10
503	20230706	112700	483539330	5050	5050	5050	5050	0
504	20230706	112600	483539330	5050	5050	5050	5050	26
505	20230706	112500	483408030	5060	5060	5060	5060	0
506	20230706	112400	483408030	5060	5050	5060	5050	150
507	20230706	112300	482649530	5050	5040	5050	5040	26
508	20230706	112200	482518480	5050	5050	5050	5050	0
509	20230706	112100	482518480	5050	5050	5050	5050	0
510	20230706	112000	482518480	5050	5050	5050	5050	16
511	20230706	111900	482437680	5040	5040	5040	5040	126
512	20230706	111800	481802640	5040	5040	5040	5040	797
513	20230706	111700	477785760	5040	5040	5040	5040	33
514	20230706	111600	477619440	5040	5040	5040	5040	3
515	20230706	111500	477604320	5050	5030	5050	5030	20
516	20230706	111400	477503680	5030	5030	5030	5030	0
517	20230706	111300	477503680	5030	5030	5030	5030	0
518	20230706	111200	477503680	5030	5030	5030	5030	13
519	20230706	111100	477438290	5020	5020	5020	5020	30
520	20230706	111000	477287690	5020	5020	5020	5020	0
521	20230706	110900	477287690	5020	5020	5020	5020	0
522	20230706	110800	477287690	5020	5020	5020	5020	0
523	20230706	110700	477287690	5020	5030	5030	5020	1779
524	20230706	110600	468357090	5030	5020	5030	5020	8
525	20230706	110500	468316900	5020	5020	5020	5020	165
526	20230706	110400	467488600	5020	5020	5020	5020	0
527	20230706	110300	467488600	5020	5020	5020	5020	0
528	20230706	110200	467488600	5020	5030	5030	5020	35
529	20230706	110100	467312570	5030	5030	5030	5030	125
530	20230706	110000	466683820	5030	5030	5030	5030	158
531	20230706	105900	465889080	5030	5040	5040	5030	52
532	20230706	105800	465627020	5040	5040	5040	5040	0
533	20230706	105700	465627020	5040	5040	5040	5040	8
534	20230706	105600	465586700	5050	5050	5050	5050	0
535	20230706	105500	465586700	5050	5010	5050	5010	2
536	20230706	105400	465576640	5010	5020	5020	5010	575
537	20230706	105300	462693280	5010	5040	5040	5010	6000
538	20230706	105200	432574830	5030	5040	5040	5030	85
539	20230706	105100	432146530	5040	5030	5040	5030	34
540	20230706	105000	431975470	5040	5040	5040	5040	10
541	20230706	104900	431925070	5040	5050	5050	5040	1126
542	20230706	104800	426241770	5050	5050	5050	5050	174
543	20230706	104700	425363070	5050	5050	5050	5050	489
544	20230706	104600	422893620	5050	5040	5050	5040	972
545	20230706	104500	417993600	5050	5040	5050	5040	73
546	20230706	104400	417625350	5040	5040	5040	5040	514
547	20230706	104300	415034790	5040	5040	5040	5040	24
548	20230706	104200	414913830	5040	5040	5040	5040	1270
549	20230706	104100	408513030	5040	5040	5040	5040	0
550	20230706	104000	408513030	5040	5050	5050	5040	180
551	20230706	103900	407605530	5050	5050	5050	5050	38
552	20230706	103800	407413630	5050	5050	5050	5050	419
553	20230706	103700	405297680	5050	5050	5050	5050	49
554	20230706	103600	405050230	5050	5050	5050	5050	151
555	20230706	103500	404287680	5050	5050	5050	5050	0
556	20230706	103400	404287680	5050	5050	5050	5050	370
557	20230706	103300	402419180	5050	5040	5050	5040	781
558	20230706	103200	398480130	5040	5050	5050	5040	12
559	20230706	103100	398419550	5050	5020	5050	5020	540
560	20230706	103000	395708120	5020	5040	5040	5020	358
561	20230706	102900	393908620	5040	5040	5040	5040	0
562	20230706	102800	393908620	5040	5040	5040	5040	0
563	20230706	102700	393908620	5040	5040	5040	5040	2
564	20230706	102600	393898540	5050	5050	5050	5040	203
565	20230706	102500	392874420	5040	5040	5040	5040	200
566	20230706	102400	391866420	5050	5050	5050	5050	0
567	20230706	102300	391866420	5050	5030	5050	5030	738
568	20230706	102200	388149820	5020	5020	5030	5020	3781
569	20230706	102100	369165800	5020	5030	5030	5020	154
570	20230706	102000	368391560	5030	5040	5040	5030	217
571	20230706	101900	367298330	5030	5030	5030	5030	520
572	20230706	101800	364682730	5040	5040	5040	5040	20
573	20230706	101700	364581930	5030	5030	5030	5030	124
574	20230706	101600	363958210	5030	5030	5030	5030	518
575	20230706	101500	361352670	5030	5030	5030	5020	817
576	20230706	101400	357246200	5020	5030	5030	5020	50
577	20230706	101300	356995000	5040	5040	5050	5040	294
578	20230706	101200	355513230	5040	5040	5040	5040	103
579	20230706	101100	354994110	5040	5060	5060	5040	230
580	20230706	101000	353834660	5060	5050	5060	5050	430
581	20230706	100900	351659030	5050	5050	5050	5050	234
582	20230706	100800	350477330	5020	5070	5080	5020	9537
583	20230706	100700	302435720	5070	5080	5080	5070	318
584	20230706	100600	300823270	5060	5070	5070	5060	269
585	20230706	100500	299461530	5070	5060	5070	5060	1497
586	20230706	100400	291881210	5060	5060	5060	5060	450
587	20230706	100300	289604210	5070	5070	5070	5070	16
588	20230706	100200	289523090	5070	5070	5070	5070	594
589	20230706	100100	286511510	5090	5090	5090	5090	0
590	20230706	100000	286511510	5090	5090	5090	5070	25
591	20230706	095900	286384460	5070	5070	5070	5070	394
592	20230706	095800	284386880	5080	5080	5080	5080	566
593	20230706	095700	281511600	5090	5100	5100	5090	1518
594	20230706	095600	273784870	5100	5100	5100	5100	10
595	20230706	095500	273733870	5100	5100	5100	5100	100
596	20230706	095400	273223870	5100	5100	5100	5100	46
597	20230706	095300	272989270	5100	5100	5100	5100	1
598	20230706	095200	272984170	5100	5100	5100	5100	7
599	20230706	095100	272948470	5100	5100	5100	5100	31
600	20230706	095000	272790370	5100	5100	5100	5100	403
601	20230706	094900	270735070	5100	5100	5100	5100	7
602	20230706	094800	270699370	5100	5100	5100	5100	600
603	20230706	094700	267639370	5100	5110	5120	5100	3579
604	20230706	094600	249347790	5110	5110	5110	5110	1157
605	20230706	094500	243435520	5110	5110	5110	5110	1
606	20230706	094400	243430410	5100	5100	5100	5100	2010
607	20230706	094300	233179410	5110	5110	5110	5110	100
608	20230706	094200	232668410	5110	5110	5110	5110	0
609	20230706	094100	232668410	5110	5110	5110	5110	2
610	20230706	094000	232658190	5110	5100	5110	5100	1563
611	20230706	093900	224684780	5100	5120	5120	5100	670
612	20230706	093800	221267760	5120	5120	5120	5120	110
613	20230706	093700	220704560	5120	5120	5120	5120	31
614	20230706	093600	220545840	5130	5110	5130	5080	1672
615	20230706	093500	212031100	5100	5100	5100	5100	782
616	20230706	093400	208042900	5100	5120	5120	5100	1076
617	20230706	093300	202549890	5130	5130	5130	5130	159
618	20230706	093200	201734220	5130	5130	5140	5130	89
619	20230706	093100	201277540	5140	5130	5140	5130	15
620	20230706	093000	201200480	5140	5140	5140	5140	6
621	20230706	092900	201169640	5140	5130	5140	5130	319
622	20230706	092800	199530030	5130	5150	5150	5130	176
623	20230706	092700	198625350	5140	5140	5140	5140	21
624	20230706	092600	198517410	5130	5130	5130	5130	255
625	20230706	092500	197209260	5110	5110	5110	5110	0
626	20230706	092400	197209260	5110	5120	5120	5110	1338
627	20230706	092300	190365040	5120	5130	5140	5120	785
628	20230706	092200	186339640	5140	5150	5150	5140	391
629	20230706	092100	184327500	5150	5160	5160	5150	359
630	20230706	092000	182475970	5150	5150	5150	5150	351
631	20230706	091900	180668320	5120	5120	5120	5120	0
632	20230706	091800	180668320	5120	5130	5130	5120	1060
633	20230706	091700	175237670	5130	5150	5150	5130	1257
634	20230706	091600	168788850	5130	5150	5150	5130	363
635	20230706	091500	166919790	5150	5150	5150	5150	35
636	20230706	091400	166739540	5150	5150	5150	5150	33
637	20230706	091300	166569590	5150	5170	5170	5150	309
638	20230706	091200	164978160	5170	5130	5170	5130	494
639	20230706	091100	162443860	5170	5150	5170	5140	1425
640	20230706	091000	155113140	5150	5170	5180	5150	887
641	20230706	090900	150532060	5160	5120	5190	5120	4617
642	20230706	090800	126707390	5110	5140	5150	5110	857
643	20230706	090700	122297790	5150	5170	5170	5090	6149
644	20230706	090600	90862940	5140	5180	5180	5130	1905
645	20230706	090500	81043760	5190	5170	5190	5150	6670
646	20230706	090400	46570050	4945	4945	4945	4945	0
647	20230706	090300	46570050	4945	5280	5280	4945	5742
648	20230706	090200	16862310	5290	5340	5340	5270	2189
649	20230706	090100	5284530	5340	5330	5360	5320	123
650	20230706	090000	4629680	5380	5360	5380	5340	864