KissMeData/310870/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203800	417625565	2090	2090	2090	2090	1059
3	20230707	203700	417625565	2090	2090	2090	2090	0
4	20230707	203600	417625565	2090	2090	2090	2090	0
5	20230707	203500	417625565	2090	2090	2090	2090	0
6	20230707	203400	417625565	2090	2090	2090	2090	0
7	20230707	203300	417625565	2090	2090	2090	2090	0
8	20230707	203200	417625565	2090	2090	2090	2090	0
9	20230707	203100	417625565	2090	2090	2090	2090	0
10	20230707	203000	417625565	2090	2090	2090	2090	0
11	20230707	202900	417625565	2090	2090	2090	2090	0
12	20230707	202800	417625565	2090	2090	2090	2090	0
13	20230707	202700	417625565	2090	2090	2090	2090	0
14	20230707	202600	417625565	2090	2090	2090	2090	0
15	20230707	202500	417625565	2090	2090	2090	2090	0
16	20230707	202400	417625565	2090	2090	2090	2090	0
17	20230707	202300	417625565	2090	2090	2090	2090	0
18	20230707	202200	417625565	2090	2090	2090	2090	0
19	20230707	202100	417625565	2090	2090	2090	2090	0
20	20230707	202000	417625565	2090	2090	2090	2090	0
21	20230707	201900	417625565	2090	2090	2090	2090	0
22	20230707	201800	417625565	2090	2090	2090	2090	0
23	20230707	201700	417625565	2090	2090	2090	2090	0
24	20230707	201600	417625565	2090	2090	2090	2090	0
25	20230707	201500	417625565	2090	2090	2090	2090	0
26	20230707	201400	417625565	2090	2090	2090	2090	0
27	20230707	201300	417625565	2090	2090	2090	2090	0
28	20230707	201200	417625565	2090	2090	2090	2090	0
29	20230707	201100	417625565	2090	2090	2090	2090	0
30	20230707	201000	417625565	2090	2090	2090	2090	0
31	20230707	200900	417625565	2090	2090	2090	2090	0
32	20230707	200800	417625565	2090	2090	2090	2090	1059
33	20230707	200700	417625565	2090	2090	2090	2090	0
34	20230707	200600	417625565	2090	2090	2090	2090	0
35	20230707	200500	417625565	2090	2090	2090	2090	0
36	20230707	200400	417625565	2090	2090	2090	2090	0
37	20230707	200300	417625565	2090	2090	2090	2090	0
38	20230707	200200	417625565	2090	2090	2090	2090	0
39	20230707	200100	417625565	2090	2090	2090	2090	0
40	20230707	200000	417625565	2090	2090	2090	2090	0
41	20230707	195900	417625565	2090	2090	2090	2090	0
42	20230707	195800	417625565	2090	2090	2090	2090	0
43	20230707	195700	417625565	2090	2090	2090	2090	0
44	20230707	195600	417625565	2090	2090	2090	2090	0
45	20230707	195500	417625565	2090	2090	2090	2090	0
46	20230707	195400	417625565	2090	2090	2090	2090	0
47	20230707	195300	417625565	2090	2090	2090	2090	0
48	20230707	195200	417625565	2090	2090	2090	2090	0
49	20230707	195100	417625565	2090	2090	2090	2090	0
50	20230707	195000	417625565	2090	2090	2090	2090	0
51	20230707	194900	417625565	2090	2090	2090	2090	0
52	20230707	194800	417625565	2090	2090	2090	2090	0
53	20230707	194700	417625565	2090	2090	2090	2090	0
54	20230707	194600	417625565	2090	2090	2090	2090	0
55	20230707	194500	417625565	2090	2090	2090	2090	0
56	20230707	194400	417625565	2090	2090	2090	2090	0
57	20230707	194300	417625565	2090	2090	2090	2090	0
58	20230707	194200	417625565	2090	2090	2090	2090	0
59	20230707	194100	417625565	2090	2090	2090	2090	0
60	20230707	194000	417625565	2090	2090	2090	2090	0
61	20230707	193900	417625565	2090	2090	2090	2090	0
62	20230707	193800	417625565	2090	2090	2090	2090	1059
63	20230707	193700	417625565	2090	2090	2090	2090	0
64	20230707	193600	417625565	2090	2090	2090	2090	0
65	20230707	193500	417625565	2090	2090	2090	2090	0
66	20230707	193400	417625565	2090	2090	2090	2090	0
67	20230707	193300	417625565	2090	2090	2090	2090	0
68	20230707	193200	417625565	2090	2090	2090	2090	0
69	20230707	193100	417625565	2090	2090	2090	2090	0
70	20230707	193000	417625565	2090	2090	2090	2090	0
71	20230707	192900	417625565	2090	2090	2090	2090	0
72	20230707	192800	417625565	2090	2090	2090	2090	0
73	20230707	192700	417625565	2090	2090	2090	2090	0
74	20230707	192600	417625565	2090	2090	2090	2090	0
75	20230707	192500	417625565	2090	2090	2090	2090	0
76	20230707	192400	417625565	2090	2090	2090	2090	0
77	20230707	192300	417625565	2090	2090	2090	2090	0
78	20230707	192200	417625565	2090	2090	2090	2090	0
79	20230707	192100	417625565	2090	2090	2090	2090	0
80	20230707	192000	417625565	2090	2090	2090	2090	0
81	20230707	191900	417625565	2090	2090	2090	2090	0
82	20230707	191800	417625565	2090	2090	2090	2090	0
83	20230707	191700	417625565	2090	2090	2090	2090	0
84	20230707	191600	417625565	2090	2090	2090	2090	0
85	20230707	191500	417625565	2090	2090	2090	2090	0
86	20230707	191400	417625565	2090	2090	2090	2090	0
87	20230707	191300	417625565	2090	2090	2090	2090	0
88	20230707	191200	417625565	2090	2090	2090	2090	0
89	20230707	191100	417625565	2090	2090	2090	2090	0
90	20230707	191000	417625565	2090	2090	2090	2090	0
91	20230707	190900	417625565	2090	2090	2090	2090	0
92	20230707	190800	417625565	2090	2090	2090	2090	1059
93	20230707	190700	417625565	2090	2090	2090	2090	0
94	20230707	190600	417625565	2090	2090	2090	2090	0
95	20230707	190500	417625565	2090	2090	2090	2090	0
96	20230707	190400	417625565	2090	2090	2090	2090	0
97	20230707	190300	417625565	2090	2090	2090	2090	0
98	20230707	190200	417625565	2090	2090	2090	2090	0
99	20230707	190100	417625565	2090	2090	2090	2090	0
100	20230707	190000	417625565	2090	2090	2090	2090	0
101	20230707	185900	417625565	2090	2090	2090	2090	0
102	20230707	185800	417625565	2090	2090	2090	2090	0
103	20230707	185700	417625565	2090	2090	2090	2090	0
104	20230707	185600	417625565	2090	2090	2090	2090	0
105	20230707	185500	417625565	2090	2090	2090	2090	0
106	20230707	185400	417625565	2090	2090	2090	2090	0
107	20230707	185300	417625565	2090	2090	2090	2090	0
108	20230707	185200	417625565	2090	2090	2090	2090	0
109	20230707	185100	417625565	2090	2090	2090	2090	0
110	20230707	185000	417625565	2090	2090	2090	2090	0
111	20230707	184900	417625565	2090	2090	2090	2090	0
112	20230707	184800	417625565	2090	2090	2090	2090	0
113	20230707	184700	417625565	2090	2090	2090	2090	0
114	20230707	184600	417625565	2090	2090	2090	2090	0
115	20230707	184500	417625565	2090	2090	2090	2090	0
116	20230707	184400	417625565	2090	2090	2090	2090	0
117	20230707	184300	417625565	2090	2090	2090	2090	0
118	20230707	184200	417625565	2090	2090	2090	2090	0
119	20230707	184100	417625565	2090	2090	2090	2090	0
120	20230707	184000	417625565	2090	2090	2090	2090	0
121	20230707	183900	417625565	2090	2090	2090	2090	0
122	20230707	183800	417625565	2090	2090	2090	2090	1059
123	20230707	183700	417625565	2090	2090	2090	2090	0
124	20230707	183600	417625565	2090	2090	2090	2090	0
125	20230707	183500	417625565	2090	2090	2090	2090	0
126	20230707	183400	417625565	2090	2090	2090	2090	0
127	20230707	183300	417625565	2090	2090	2090	2090	0
128	20230707	183200	417625565	2090	2090	2090	2090	0
129	20230707	183100	417625565	2090	2090	2090	2090	0
130	20230707	183000	417625565	2090	2090	2090	2090	0
131	20230707	182900	417625565	2090	2090	2090	2090	0
132	20230707	182800	417625565	2090	2090	2090	2090	0
133	20230707	182700	417625565	2090	2090	2090	2090	0
134	20230707	182600	417625565	2090	2090	2090	2090	0
135	20230707	182500	417625565	2090	2090	2090	2090	0
136	20230707	182400	417625565	2090	2090	2090	2090	0
137	20230707	182300	417625565	2090	2090	2090	2090	0
138	20230707	182200	417625565	2090	2090	2090	2090	0
139	20230707	182100	417625565	2090	2090	2090	2090	0
140	20230707	182000	417625565	2090	2090	2090	2090	0
141	20230707	181900	417625565	2090	2090	2090	2090	0
142	20230707	181800	417625565	2090	2090	2090	2090	0
143	20230707	181700	417625565	2090	2090	2090	2090	0
144	20230707	181600	417625565	2090	2090	2090	2090	0
145	20230707	181500	417625565	2090	2090	2090	2090	0
146	20230707	181400	417625565	2090	2090	2090	2090	0
147	20230707	181300	417625565	2090	2090	2090	2090	0
148	20230707	181200	417625565	2090	2090	2090	2090	0
149	20230707	181100	417625565	2090	2090	2090	2090	0
150	20230707	181000	417625565	2090	2090	2090	2090	0
151	20230707	180900	417625565	2090	2090	2090	2090	0
152	20230707	180800	417625565	2090	2090	2090	2090	1059
153	20230707	180700	417625565	2090	2090	2090	2090	0
154	20230707	180600	417625565	2090	2090	2090	2090	0
155	20230707	180500	417625565	2090	2090	2090	2090	0
156	20230707	180400	417625565	2090	2090	2090	2090	0
157	20230707	180300	417625565	2090	2090	2090	2090	0
158	20230707	180200	417625565	2090	2090	2090	2090	0
159	20230707	180100	417625565	2090	2090	2090	2090	0
160	20230707	180000	417625565	2090	2090	2090	2090	0
161	20230707	175900	417625565	2090	2090	2090	2090	0
162	20230707	175800	417625565	2090	2090	2090	2090	0
163	20230707	175700	417625565	2090	2090	2090	2090	0
164	20230707	175600	417625565	2090	2090	2090	2090	0
165	20230707	175500	417625565	2090	2090	2090	2090	0
166	20230707	175400	417625565	2090	2090	2090	2090	0
167	20230707	175300	417625565	2090	2090	2090	2090	0
168	20230707	175200	417625565	2090	2090	2090	2090	0
169	20230707	175100	417625565	2090	2090	2090	2090	0
170	20230707	175000	417625565	2090	2090	2090	2090	0
171	20230707	174900	417625565	2090	2090	2090	2090	0
172	20230707	174800	417625565	2090	2090	2090	2090	0
173	20230707	174700	417625565	2090	2090	2090	2090	0
174	20230707	174600	417625565	2090	2090	2090	2090	0
175	20230707	174500	417625565	2090	2090	2090	2090	0
176	20230707	174400	417625565	2090	2090	2090	2090	0
177	20230707	174300	417625565	2090	2090	2090	2090	0
178	20230707	174200	417625565	2090	2090	2090	2090	0
179	20230707	174100	417625565	2090	2090	2090	2090	0
180	20230707	174000	417625565	2090	2090	2090	2090	0
181	20230707	173900	417625565	2090	2090	2090	2090	0
182	20230707	173800	417625565	2090	2090	2090	2090	1059
183	20230707	173700	417625565	2090	2090	2090	2090	0
184	20230707	173600	417625565	2090	2090	2090	2090	0
185	20230707	173500	417625565	2090	2090	2090	2090	0
186	20230707	173400	417625565	2090	2090	2090	2090	0
187	20230707	173300	417625565	2090	2090	2090	2090	0
188	20230707	173200	417625565	2090	2090	2090	2090	0
189	20230707	173100	417625565	2090	2090	2090	2090	0
190	20230707	173000	417625565	2090	2090	2090	2090	0
191	20230707	172900	417625565	2090	2090	2090	2090	0
192	20230707	172800	417625565	2090	2090	2090	2090	0
193	20230707	172700	417625565	2090	2090	2090	2090	0
194	20230707	172600	417625565	2090	2090	2090	2090	0
195	20230707	172500	417625565	2090	2090	2090	2090	0
196	20230707	172400	417625565	2090	2090	2090	2090	0
197	20230707	172300	417625565	2090	2090	2090	2090	0
198	20230707	172200	417625565	2090	2090	2090	2090	0
199	20230707	172100	417625565	2090	2090	2090	2090	0
200	20230707	172000	417625565	2090	2090	2090	2090	0
201	20230707	171900	417625565	2090	2090	2090	2090	0
202	20230707	171800	417625565	2090	2090	2090	2090	0
203	20230707	171700	417625565	2090	2090	2090	2090	0
204	20230707	171600	417625565	2090	2090	2090	2090	0
205	20230707	171500	417625565	2090	2090	2090	2090	0
206	20230707	171400	417625565	2090	2090	2090	2090	0
207	20230707	171300	417625565	2090	2090	2090	2090	0
208	20230707	171200	417625565	2090	2090	2090	2090	0
209	20230707	171100	417625565	2090	2090	2090	2090	0
210	20230707	171000	417625565	2090	2090	2090	2090	0
211	20230707	170900	417625565	2090	2090	2090	2090	0
212	20230707	170800	417625565	2090	2090	2090	2090	1059
213	20230707	170700	417625565	2090	2090	2090	2090	0
214	20230707	170600	417625565	2090	2090	2090	2090	0
215	20230707	170500	417625565	2090	2090	2090	2090	0
216	20230707	170400	417625565	2090	2090	2090	2090	0
217	20230707	170300	417625565	2090	2090	2090	2090	0
218	20230707	170200	417625565	2090	2090	2090	2090	0
219	20230707	170100	417625565	2090	2090	2090	2090	0
220	20230707	170000	417625565	2090	2090	2090	2090	0
221	20230707	165900	417625565	2090	2090	2090	2090	0
222	20230707	165800	417625565	2090	2090	2090	2090	0
223	20230707	165700	417625565	2090	2090	2090	2090	0
224	20230707	165600	417625565	2090	2090	2090	2090	0
225	20230707	165500	417625565	2090	2090	2090	2090	0
226	20230707	165400	417625565	2090	2090	2090	2090	0
227	20230707	165300	417625565	2090	2090	2090	2090	0
228	20230707	165200	417625565	2090	2090	2090	2090	0
229	20230707	165100	417625565	2090	2090	2090	2090	0
230	20230707	165000	417625565	2090	2090	2090	2090	0
231	20230707	164900	417625565	2090	2090	2090	2090	0
232	20230707	164800	417625565	2090	2090	2090	2090	0
233	20230707	164700	417625565	2090	2090	2090	2090	0
234	20230707	164600	417625565	2090	2090	2090	2090	0
235	20230707	164500	417625565	2090	2090	2090	2090	0
236	20230707	164400	417625565	2090	2090	2090	2090	0
237	20230707	164300	417625565	2090	2090	2090	2090	0
238	20230707	164200	417625565	2090	2090	2090	2090	0
239	20230707	164100	417625565	2090	2090	2090	2090	0
240	20230707	164000	417625565	2090	2090	2090	2090	0
241	20230707	163900	417625565	2090	2090	2090	2090	0
242	20230707	163800	417625565	2090	2090	2090	2090	1059
243	20230707	163700	417625565	2090	2090	2090	2090	0
244	20230707	163600	417625565	2090	2090	2090	2090	0
245	20230707	163500	417625565	2090	2090	2090	2090	0
246	20230707	163400	417625565	2090	2090	2090	2090	0
247	20230707	163300	417625565	2090	2090	2090	2090	0
248	20230707	163200	417625565	2090	2090	2090	2090	0
249	20230707	163100	417625565	2090	2090	2090	2090	0
250	20230707	163000	417625565	2090	2090	2090	2090	0
251	20230707	162900	417625565	2090	2090	2090	2090	0
252	20230707	162800	417625565	2090	2090	2090	2090	0
253	20230707	162700	417625565	2090	2090	2090	2090	0
254	20230707	162600	417625565	2090	2090	2090	2090	0
255	20230707	162500	417625565	2090	2090	2090	2090	0
256	20230707	162400	417625565	2090	2090	2090	2090	0
257	20230707	162300	417625565	2090	2090	2090	2090	0
258	20230707	162200	417625565	2090	2090	2090	2090	0
259	20230707	162100	417625565	2090	2090	2090	2090	0
260	20230707	162000	417625565	2090	2090	2090	2090	0
261	20230707	161900	417625565	2090	2090	2090	2090	0
262	20230707	161800	417625565	2090	2090	2090	2090	0
263	20230707	161700	417625565	2090	2090	2090	2090	0
264	20230707	161600	417625565	2090	2090	2090	2090	0
265	20230707	161500	417625565	2090	2090	2090	2090	0
266	20230707	161400	417625565	2090	2090	2090	2090	0
267	20230707	161300	417625565	2090	2090	2090	2090	0
268	20230707	161200	417625565	2090	2090	2090	2090	0
269	20230707	161100	417625565	2090	2090	2090	2090	0
270	20230707	161000	417625565	2090	2090	2090	2090	0
271	20230707	160900	417625565	2090	2090	2090	2090	0
272	20230707	160800	417625565	2090	2090	2090	2090	1059
273	20230707	160700	417625565	2090	2090	2090	2090	0
274	20230707	160600	417625565	2090	2090	2090	2090	0
275	20230707	160500	417625565	2090	2090	2090	2090	0
276	20230707	160400	417625565	2090	2090	2090	2090	0
277	20230707	160300	417625565	2090	2090	2090	2090	0
278	20230707	160200	417625565	2090	2090	2090	2090	0
279	20230707	160100	417625565	2090	2090	2090	2090	0
280	20230707	160000	417625565	2090	2090	2090	2090	0
281	20230707	155900	417625565	2090	2090	2090	2090	0
282	20230707	155800	417625565	2090	2090	2090	2090	0
283	20230707	155700	417625565	2090	2090	2090	2090	0
284	20230707	155600	417625565	2090	2090	2090	2090	0
285	20230707	155500	417625565	2090	2090	2090	2090	0
286	20230707	155400	417625565	2090	2090	2090	2090	0
287	20230707	155300	417625565	2090	2090	2090	2090	0
288	20230707	155200	417625565	2090	2090	2090	2090	0
289	20230707	155100	417625565	2090	2090	2090	2090	0
290	20230707	155000	417625565	2090	2090	2090	2090	0
291	20230707	154900	417625565	2090	2090	2090	2090	0
292	20230707	154800	417625565	2090	2090	2090	2090	0
293	20230707	154700	417625565	2090	2090	2090	2090	0
294	20230707	154600	417625565	2090	2090	2090	2090	0
295	20230707	154500	417625565	2090	2090	2090	2090	0
296	20230707	154400	417625565	2090	2090	2090	2090	0
297	20230707	154300	417625565	2090	2090	2090	2090	0
298	20230707	154200	417625565	2090	2090	2090	2090	0
299	20230707	154100	417625565	2090	2090	2090	2090	0
300	20230707	154000	417625565	2090	2090	2090	2090	0
301	20230707	153900	417625565	2090	2090	2090	2090	0
302	20230707	153800	417625565	2090	2090	2090	2090	1059
303	20230707	153700	417625565	2090	2090	2090	2090	0
304	20230707	153600	417625565	2090	2090	2090	2090	0
305	20230707	153500	417625565	2090	2090	2090	2090	0
306	20230707	153400	417625565	2090	2090	2090	2090	0
307	20230707	153300	417625565	2090	2090	2090	2090	0
308	20230707	153200	417625565	2090	2090	2090	2090	0
309	20230707	153100	417625565	2090	2090	2090	2090	0
310	20230707	153000	417625565	2090	2090	2090	2090	1059
311	20230707	152900	415412255	2100	2100	2100	2100	0
312	20230707	152800	415412255	2100	2100	2100	2100	0
313	20230707	152700	415412255	2100	2100	2100	2100	0
314	20230707	152600	415412255	2100	2100	2100	2100	0
315	20230707	152500	415412255	2100	2100	2100	2100	0
316	20230707	152400	415412255	2100	2100	2100	2100	0
317	20230707	152300	415412255	2100	2100	2100	2100	0
318	20230707	152200	415412255	2100	2100	2100	2100	0
319	20230707	152100	415412255	2100	2100	2100	2100	0
320	20230707	152000	415412255	2100	2100	2100	2100	0
321	20230707	151900	415412255	2100	2100	2100	2100	1
322	20230707	151800	415410155	2085	2100	2100	2070	12679
323	20230707	151700	389103685	2100	2100	2110	2100	961
324	20230707	151600	387082190	2100	2100	2100	2100	0
325	20230707	151500	387082190	2100	2100	2100	2100	31
326	20230707	151400	387017090	2095	2095	2095	2095	1
327	20230707	151300	387014995	2095	2100	2100	2095	3300
328	20230707	151200	380101490	2110	2110	2110	2110	0
329	20230707	151100	380101490	2110	2110	2110	2110	33
330	20230707	151000	380031860	2095	2100	2100	2095	1000
331	20230707	150900	377936330	2100	2100	2100	2100	1000
332	20230707	150800	375836330	2100	2100	2100	2100	0
333	20230707	150700	375836330	2100	2110	2115	2100	326
334	20230707	150600	375147130	2115	2110	2115	2110	717
335	20230707	150500	373630725	2110	2110	2110	2110	92
336	20230707	150400	373436605	2100	2100	2100	2100	0
337	20230707	150300	373436605	2100	2110	2110	2100	2297
338	20230707	150200	368612405	2110	2110	2115	2110	1398
339	20230707	150100	365655905	2115	2110	2115	2110	87
340	20230707	150000	365472200	2105	2105	2105	2105	1
341	20230707	145900	365470095	2100	2100	2100	2100	20
342	20230707	145800	365428095	2100	2100	2100	2100	3
343	20230707	145700	365421795	2100	2100	2100	2100	15549
344	20230707	145600	332768895	2100	2100	2100	2100	0
345	20230707	145500	332768895	2100	2100	2100	2100	15
346	20230707	145400	332737395	2100	2100	2100	2100	0
347	20230707	145300	332737395	2100	2100	2100	2100	5
348	20230707	145200	332726895	2105	2105	2105	2105	40
349	20230707	145100	332642695	2105	2105	2105	2105	53
350	20230707	145000	332531130	2100	2100	2100	2100	10
351	20230707	144900	332510130	2100	2100	2100	2100	0
352	20230707	144800	332510130	2100	2100	2100	2100	2
353	20230707	144700	332505930	2105	2105	2105	2105	0
354	20230707	144600	332505930	2105	2105	2105	2105	0
355	20230707	144500	332505930	2105	2105	2105	2105	180
356	20230707	144400	332127030	2105	2105	2105	2105	0
357	20230707	144300	332127030	2105	2105	2105	2105	0
358	20230707	144200	332127030	2105	2105	2105	2105	0
359	20230707	144100	332127030	2105	2105	2105	2100	109
360	20230707	144000	331897625	2105	2105	2105	2105	188
361	20230707	143900	331501885	2105	2105	2105	2105	91
362	20230707	143800	331310330	2105	2105	2105	2105	0
363	20230707	143700	331310330	2105	2105	2105	2105	27
364	20230707	143600	331253495	2115	2115	2115	2115	0
365	20230707	143500	331253495	2115	2115	2115	2115	0
366	20230707	143400	331253495	2115	2115	2115	2115	8
367	20230707	143300	331236575	2115	2115	2115	2115	0
368	20230707	143200	331236575	2115	2115	2115	2115	100
369	20230707	143100	331025075	2115	2110	2115	2110	465
370	20230707	143000	330042350	2115	2115	2115	2115	0
371	20230707	142900	330042350	2115	2115	2115	2115	0
372	20230707	142800	330042350	2115	2115	2115	2115	0
373	20230707	142700	330042350	2115	2115	2115	2115	0
374	20230707	142600	330042350	2115	2115	2115	2115	0
375	20230707	142500	330042350	2115	2115	2115	2115	519
376	20230707	142400	328944665	2120	2120	2120	2120	0
377	20230707	142300	328944665	2120	2115	2120	2115	1187
378	20230707	142200	326428330	2110	2115	2115	2110	481
379	20230707	142100	325411065	2120	2120	2120	2120	100
380	20230707	142000	325199065	2105	2115	2115	2105	549
381	20230707	141900	324041730	2120	2100	2120	2100	7971
382	20230707	141800	307184860	2100	2100	2100	2095	308
383	20230707	141700	306539100	2100	2100	2100	2100	88
384	20230707	141600	306354300	2085	2085	2085	2085	0
385	20230707	141500	306354300	2085	2085	2085	2085	0
386	20230707	141400	306354300	2085	2085	2085	2085	0
387	20230707	141300	306354300	2085	2085	2085	2085	0
388	20230707	141200	306354300	2085	2085	2090	2085	3715
389	20230707	141100	298591115	2085	2085	2085	2085	0
390	20230707	141000	298591115	2085	2085	2085	2085	0
391	20230707	140900	298591115	2085	2085	2085	2085	0
392	20230707	140800	298591115	2085	2085	2085	2080	148
393	20230707	140700	298282765	2080	2080	2080	2080	0
394	20230707	140600	298282765	2080	2080	2080	2080	0
395	20230707	140500	298282765	2080	2080	2080	2080	0
396	20230707	140400	298282765	2080	2080	2080	2080	1
397	20230707	140300	298280685	2085	2085	2085	2085	0
398	20230707	140200	298280685	2085	2085	2085	2085	390
399	20230707	140100	297467535	2085	2085	2085	2085	94
400	20230707	140000	297271545	2090	2090	2090	2090	2
401	20230707	135900	297267365	2090	2090	2090	2090	624
402	20230707	135800	295963205	2090	2085	2090	2085	6902
403	20230707	135700	281546735	2080	2080	2080	2080	0
404	20230707	135600	281546735	2080	2080	2080	2080	0
405	20230707	135500	281546735	2080	2080	2080	2080	2
406	20230707	135400	281542575	2080	2080	2080	2080	0
407	20230707	135300	281542575	2080	2080	2080	2080	0
408	20230707	135200	281542575	2080	2085	2085	2080	1099
409	20230707	135100	279255460	2090	2090	2090	2090	0
410	20230707	135000	279255460	2090	2090	2090	2090	0
411	20230707	134900	279255460	2090	2090	2090	2090	0
412	20230707	134800	279255460	2090	2090	2090	2090	0
413	20230707	134700	279255460	2090	2090	2090	2090	0
414	20230707	134600	279255460	2090	2090	2090	2090	0
415	20230707	134500	279255460	2090	2090	2090	2090	68
416	20230707	134400	279113340	2090	2090	2090	2090	0
417	20230707	134300	279113340	2090	2090	2090	2090	366
418	20230707	134200	278348400	2090	2090	2090	2090	0
419	20230707	134100	278348400	2090	2090	2090	2090	0
420	20230707	134000	278348400	2090	2075	2090	2075	859
421	20230707	133900	276561175	2075	2075	2075	2075	1
422	20230707	133800	276559100	2090	2090	2090	2090	0
423	20230707	133700	276559100	2090	2090	2090	2090	0
424	20230707	133600	276559100	2090	2090	2090	2090	0
425	20230707	133500	276559100	2090	2090	2090	2090	0
426	20230707	133400	276559100	2090	2090	2090	2090	0
427	20230707	133300	276559100	2090	2085	2090	2075	1999
428	20230707	133200	272398355	2090	2090	2090	2090	0
429	20230707	133100	272398355	2090	2090	2090	2090	0
430	20230707	133000	272398355	2090	2090	2090	2090	0
431	20230707	132900	272398355	2090	2090	2090	2090	0
432	20230707	132800	272398355	2090	2090	2090	2090	87
433	20230707	132700	272216525	2090	2090	2090	2090	478
434	20230707	132600	271217505	2090	2090	2090	2090	0
435	20230707	132500	271217505	2090	2090	2090	2090	0
436	20230707	132400	271217505	2090	2090	2090	2090	0
437	20230707	132300	271217505	2090	2090	2090	2090	490
438	20230707	132200	270193405	2080	2080	2080	2080	1
439	20230707	132100	270191325	2080	2080	2080	2080	100
440	20230707	132000	269983325	2090	2090	2090	2090	0
441	20230707	131900	269983325	2090	2090	2090	2090	0
442	20230707	131800	269983325	2090	2090	2090	2090	0
443	20230707	131700	269983325	2090	2090	2090	2090	0
444	20230707	131600	269983325	2090	2090	2090	2090	0
445	20230707	131500	269983325	2090	2090	2090	2090	0
446	20230707	131400	269983325	2090	2080	2090	2080	4
447	20230707	131300	269974995	2080	2080	2080	2080	60
448	20230707	131200	269850195	2085	2085	2085	2085	0
449	20230707	131100	269850195	2085	2085	2085	2085	0
450	20230707	131000	269850195	2085	2085	2085	2085	10
451	20230707	130900	269829345	2080	2080	2080	2080	0
452	20230707	130800	269829345	2080	2080	2080	2080	0
453	20230707	130700	269829345	2080	2080	2080	2080	0
454	20230707	130600	269829345	2080	2080	2080	2080	3089
455	20230707	130500	263404225	2080	2080	2080	2080	0
456	20230707	130400	263404225	2080	2080	2080	2080	400
457	20230707	130300	262572225	2080	2080	2080	2080	0
458	20230707	130200	262572225	2080	2080	2080	2080	1257
459	20230707	130100	259957665	2090	2090	2090	2090	0
460	20230707	130000	259957665	2090	2090	2090	2090	0
461	20230707	125900	259957665	2090	2090	2090	2090	0
462	20230707	125800	259957665	2090	2090	2090	2090	0
463	20230707	125700	259957665	2090	2090	2090	2090	1
464	20230707	125600	259955575	2080	2080	2080	2080	79
465	20230707	125500	259791255	2080	2080	2080	2080	0
466	20230707	125400	259791255	2080	2080	2080	2080	0
467	20230707	125300	259791255	2080	2080	2080	2080	7
468	20230707	125200	259776695	2090	2090	2090	2090	0
469	20230707	125100	259776695	2090	2090	2090	2090	0
470	20230707	125000	259776695	2090	2090	2090	2090	1
471	20230707	124900	259774605	2080	2080	2080	2080	0
472	20230707	124800	259774605	2080	2080	2080	2080	0
473	20230707	124700	259774605	2080	2080	2080	2080	0
474	20230707	124600	259774605	2080	2080	2080	2080	0
475	20230707	124500	259774605	2080	2080	2080	2080	0
476	20230707	124400	259774605	2080	2080	2080	2080	0
477	20230707	124300	259774605	2080	2090	2090	2080	2212
478	20230707	124200	255170300	2090	2090	2090	2090	621
479	20230707	124100	253872410	2095	2095	2095	2095	0
480	20230707	124000	253872410	2095	2095	2095	2095	115
481	20230707	123900	253631485	2095	2095	2095	2095	1
482	20230707	123800	253629390	2095	2095	2095	2095	0
483	20230707	123700	253629390	2095	2095	2095	2095	0
484	20230707	123600	253629390	2095	2095	2095	2095	0
485	20230707	123500	253629390	2095	2095	2095	2095	30
486	20230707	123400	253566540	2095	2095	2095	2095	0
487	20230707	123300	253566540	2095	2095	2095	2095	572
488	20230707	123200	252368200	2095	2095	2095	2095	0
489	20230707	123100	252368200	2095	2095	2095	2095	0
490	20230707	123000	252368200	2095	2095	2095	2095	0
491	20230707	122900	252368200	2095	2095	2095	2095	0
492	20230707	122800	252368200	2095	2095	2095	2095	0
493	20230707	122700	252368200	2095	2095	2095	2095	0
494	20230707	122600	252368200	2095	2095	2095	2095	0
495	20230707	122500	252368200	2095	2095	2095	2095	0
496	20230707	122400	252368200	2095	2095	2095	2095	1
497	20230707	122300	252366105	2090	2090	2090	2090	0
498	20230707	122200	252366105	2090	2090	2090	2090	0
499	20230707	122100	252366105	2090	2090	2090	2090	99
500	20230707	122000	252159195	2090	2090	2090	2090	0
501	20230707	121900	252159195	2090	2090	2090	2090	0
502	20230707	121800	252159195	2090	2090	2090	2090	0
503	20230707	121700	252159195	2090	2090	2090	2090	0
504	20230707	121600	252159195	2090	2090	2090	2090	111
505	20230707	121500	251927205	2095	2095	2095	2095	1
506	20230707	121400	251925110	2095	2095	2095	2095	0
507	20230707	121300	251925110	2095	2095	2095	2095	10
508	20230707	121200	251904160	2095	2095	2095	2095	0
509	20230707	121100	251904160	2095	2095	2095	2095	0
510	20230707	121000	251904160	2095	2095	2095	2095	0
511	20230707	120900	251904160	2095	2095	2095	2095	0
512	20230707	120800	251904160	2095	2095	2095	2095	1
513	20230707	120700	251902065	2090	2090	2090	2090	5
514	20230707	120600	251891615	2095	2095	2095	2095	0
515	20230707	120500	251891615	2095	2095	2095	2095	0
516	20230707	120400	251891615	2095	2095	2095	2095	0
517	20230707	120300	251891615	2095	2095	2095	2095	0
518	20230707	120200	251891615	2095	2095	2095	2095	0
519	20230707	120100	251891615	2095	2095	2095	2095	0
520	20230707	120000	251891615	2095	2095	2095	2095	219
521	20230707	115900	251432810	2095	2095	2095	2095	0
522	20230707	115800	251432810	2095	2095	2095	2095	0
523	20230707	115700	251432810	2095	2095	2095	2095	0
524	20230707	115600	251432810	2095	2095	2095	2095	0
525	20230707	115500	251432810	2095	2095	2095	2095	0
526	20230707	115400	251432810	2095	2095	2095	2095	15
527	20230707	115300	251401385	2100	2100	2100	2100	0
528	20230707	115200	251401385	2100	2100	2100	2100	0
529	20230707	115100	251401385	2100	2100	2100	2100	0
530	20230707	115000	251401385	2100	2100	2100	2100	2
531	20230707	114900	251397185	2110	2100	2110	2100	4
532	20230707	114800	251388775	2095	2095	2095	2095	0
533	20230707	114700	251388775	2095	2095	2095	2095	13
534	20230707	114600	251361540	2090	2105	2105	2090	1228
535	20230707	114500	248792100	2110	2110	2110	2110	585
536	20230707	114400	247557750	2110	2115	2115	2110	21
537	20230707	114300	247513380	2115	2115	2115	2115	25
538	20230707	114200	247460505	2115	2115	2115	2115	29
539	20230707	114100	247399170	2115	2110	2115	2110	14
540	20230707	114000	247369595	2115	2110	2115	2110	337
541	20230707	113900	246657595	2110	2110	2110	2110	0
542	20230707	113800	246657595	2110	2110	2110	2110	0
543	20230707	113700	246657595	2110	2110	2110	2110	0
544	20230707	113600	246657595	2110	2110	2110	2110	0
545	20230707	113500	246657595	2110	2110	2110	2110	0
546	20230707	113400	246657595	2110	2110	2110	2110	0
547	20230707	113300	246657595	2110	2110	2110	2110	0
548	20230707	113200	246657595	2110	2110	2110	2110	0
549	20230707	113100	246657595	2110	2110	2110	2110	0
550	20230707	113000	246657595	2110	2110	2110	2110	0
551	20230707	112900	246657595	2110	2110	2110	2110	10
552	20230707	112800	246636495	2110	2110	2110	2110	0
553	20230707	112700	246636495	2110	2110	2110	2110	50
554	20230707	112600	246530995	2115	2115	2115	2115	1
555	20230707	112500	246528880	2115	2115	2115	2115	135
556	20230707	112400	246243355	2115	2115	2115	2115	0
557	20230707	112300	246243355	2115	2115	2115	2115	0
558	20230707	112200	246243355	2115	2115	2115	2115	0
559	20230707	112100	246243355	2115	2115	2115	2115	1
560	20230707	112000	246241240	2090	2090	2090	2090	0
561	20230707	111900	246241240	2090	2090	2090	2090	0
562	20230707	111800	246241240	2090	2090	2090	2090	0
563	20230707	111700	246241240	2090	2090	2090	2090	0
564	20230707	111600	246241240	2090	2115	2115	2090	389
565	20230707	111500	245425005	2115	2115	2115	2115	54
566	20230707	111400	245310795	2115	2115	2115	2115	0
567	20230707	111300	245310795	2115	2115	2115	2115	0
568	20230707	111200	245310795	2115	2115	2115	2115	2402
569	20230707	111100	240230565	2110	2105	2130	2105	9412
570	20230707	111000	220293395	2100	2095	2100	2095	4298
571	20230707	110900	211279040	2095	2095	2100	2085	5512
572	20230707	110800	199753570	2085	2085	2085	2085	268
573	20230707	110700	199194790	2080	2080	2080	2080	0
574	20230707	110600	199194790	2080	2080	2080	2080	500
575	20230707	110500	198154790	2080	2080	2080	2080	0
576	20230707	110400	198154790	2080	2080	2080	2080	0
577	20230707	110300	198154790	2080	2080	2080	2080	50
578	20230707	110200	198050790	2080	2090	2090	2080	220
579	20230707	110100	197591190	2090	2090	2090	2090	0
580	20230707	110000	197591190	2090	2090	2090	2090	11
581	20230707	105900	197568200	2075	2075	2075	2075	5
582	20230707	105800	197557825	2090	2080	2090	2080	302
583	20230707	105700	196929650	2080	2080	2080	2080	0
584	20230707	105600	196929650	2080	2080	2080	2080	0
585	20230707	105500	196929650	2080	2080	2080	2080	2000
586	20230707	105400	192769650	2080	2080	2080	2080	0
587	20230707	105300	192769650	2080	2080	2080	2080	0
588	20230707	105200	192769650	2080	2080	2080	2080	0
589	20230707	105100	192769650	2080	2075	2080	2075	492
590	20230707	105000	191748475	2080	2080	2080	2080	0
591	20230707	104900	191748475	2080	2080	2080	2080	0
592	20230707	104800	191748475	2080	2080	2080	2080	0
593	20230707	104700	191748475	2080	2085	2090	2080	281
594	20230707	104600	191163895	2080	2080	2080	2080	20
595	20230707	104500	191122295	2090	2090	2090	2090	6
596	20230707	104400	191109755	2090	2090	2090	2090	0
597	20230707	104300	191109755	2090	2090	2090	2090	0
598	20230707	104200	191109755	2090	2085	2090	2085	23
599	20230707	104100	191061785	2085	2085	2085	2085	100
600	20230707	104000	190853285	2100	2100	2100	2100	0
601	20230707	103900	190853285	2100	2080	2105	2080	4914
602	20230707	103800	180576530	2080	2075	2080	2070	1412
603	20230707	103700	177646625	2080	2080	2080	2080	0
604	20230707	103600	177646625	2080	2070	2080	2070	4
605	20230707	103500	177638335	2070	2070	2070	2070	622
606	20230707	103400	176350795	2070	2070	2070	2070	44
607	20230707	103300	176259715	2070	2075	2075	2070	1110
608	20230707	103200	173961380	2085	2085	2085	2085	0
609	20230707	103100	173961380	2085	2085	2085	2085	0
610	20230707	103000	173961380	2085	2085	2085	2085	320
611	20230707	102900	173294180	2070	2070	2070	2070	1
612	20230707	102800	173292110	2085	2085	2085	2085	200
613	20230707	102700	172875110	2085	2080	2085	2075	3340
614	20230707	102600	165937905	2080	2085	2085	2080	500
615	20230707	102500	164897870	2095	2095	2095	2095	0
616	20230707	102400	164897870	2095	2095	2095	2095	6
617	20230707	102300	164885300	2100	2100	2100	2100	0
618	20230707	102200	164885300	2100	2100	2100	2100	0
619	20230707	102100	164885300	2100	2100	2100	2100	1
620	20230707	102000	164883200	2095	2095	2095	2095	148
621	20230707	101900	164573140	2095	2095	2095	2095	0
622	20230707	101800	164573140	2095	2095	2095	2095	0
623	20230707	101700	164573140	2095	2095	2095	2095	0
624	20230707	101600	164573140	2095	2095	2095	2095	100
625	20230707	101500	164363640	2095	2090	2095	2090	100
626	20230707	101400	164154380	2090	2090	2090	2090	50
627	20230707	101300	164049880	2090	2075	2090	2075	4
628	20230707	101200	164041565	2075	2075	2075	2075	0
629	20230707	101100	164041565	2075	2075	2075	2075	5
630	20230707	101000	164031190	2075	2075	2075	2075	50
631	20230707	100900	163927440	2075	2075	2075	2075	250
632	20230707	100800	163408690	2075	2085	2085	2075	1200
633	20230707	100700	160917110	2085	2085	2085	2085	0
634	20230707	100600	160917110	2085	2085	2085	2085	0
635	20230707	100500	160917110	2085	2085	2085	2085	1000
636	20230707	100400	158832110	2090	2095	2095	2090	1108
637	20230707	100300	156515360	2090	2095	2095	2090	1002
638	20230707	100200	154421170	2090	2090	2090	2090	200
639	20230707	100100	154003170	2085	2085	2085	2085	198
640	20230707	100000	153590340	2085	2075	2085	2075	242
641	20230707	095900	153087025	2075	2080	2085	2070	16330
642	20230707	095800	119260490	2085	2085	2085	2085	2067
643	20230707	095700	114950795	2085	2095	2095	2085	231
644	20230707	095600	114468540	2105	2105	2105	2105	0
645	20230707	095500	114468540	2105	2105	2105	2105	3
646	20230707	095400	114462225	2090	2095	2095	2090	30
647	20230707	095300	114399520	2090	2095	2105	2090	2071
648	20230707	095200	110070765	2095	2095	2095	2095	0
649	20230707	095100	110070765	2095	2100	2100	2095	1996
650	20230707	095000	105884165	2100	2110	2110	2100	416
651	20230707	094900	105008565	2115	2115	2115	2115	0
652	20230707	094800	105008565	2115	2115	2115	2115	0
653	20230707	094700	105008565	2115	2105	2115	2095	4051
654	20230707	094600	96519280	2120	2115	2120	2100	2207
655	20230707	094500	91863150	2100	2100	2115	2100	2171
656	20230707	094400	87302485	2100	2115	2115	2100	261
657	20230707	094300	86753060	2110	2110	2110	2110	316
658	20230707	094200	86086300	2120	2110	2120	2110	2632
659	20230707	094100	80514100	2105	2105	2110	2105	1085
660	20230707	094000	78230130	2105	2090	2105	2090	4
661	20230707	093900	78221755	2085	2095	2100	2085	3079
662	20230707	093800	71756460	2095	2095	2095	2095	59
663	20230707	093700	71632855	2085	2090	2090	2085	890
664	20230707	093600	69773755	2090	2095	2095	2090	373
665	20230707	093500	68993870	2090	2090	2090	2090	587
666	20230707	093400	67767040	2090	2090	2090	2090	10
667	20230707	093300	67746140	2095	2095	2100	2070	5429
668	20230707	093200	56428150	2095	2070	2105	2070	6317
669	20230707	093100	43261270	2075	2055	2075	2055	1324
670	20230707	093000	40530060	2060	2045	2060	2045	328
671	20230707	092900	39854425	2045	2045	2045	2045	710
672	20230707	092800	38402475	2060	2060	2060	2045	468
673	20230707	092700	37445230	2050	2050	2050	2050	0
674	20230707	092600	37445230	2050	2050	2050	2050	300
675	20230707	092500	36830230	2060	2050	2060	2050	986
676	20230707	092400	34804060	2050	2050	2050	2050	1
677	20230707	092300	34802010	2050	2050	2050	2050	100
678	20230707	092200	34597010	2050	2050	2085	2050	1055
679	20230707	092100	32429535	2050	2050	2055	2050	1479
680	20230707	092000	29397530	2060	2060	2060	2060	0
681	20230707	091900	29397530	2060	2060	2060	2060	0
682	20230707	091800	29397530	2060	2060	2060	2060	0
683	20230707	091700	29397530	2060	2060	2060	2060	182
684	20230707	091600	29022610	2060	2050	2060	2050	23
685	20230707	091500	28975450	2045	2050	2050	2045	996
686	20230707	091400	26933655	2055	2055	2055	2055	194
687	20230707	091300	26534985	2060	2065	2075	2060	462
688	20230707	091200	25581640	2080	2085	2085	2065	415
689	20230707	091100	24719270	2085	2080	2085	2075	715
690	20230707	091000	23231020	2080	2070	2080	2070	2002
691	20230707	090900	19086445	2070	2060	2070	2055	1009
692	20230707	090800	17003545	2070	2070	2070	2070	753
693	20230707	090700	15444835	2070	2055	2070	2055	1087
694	20230707	090600	13201920	2050	2050	2050	2050	0
695	20230707	090500	13201920	2050	2045	2050	2045	638
696	20230707	090400	11894710	2045	2060	2060	2045	1109
697	20230707	090300	9624475	2050	2055	2055	2050	906
698	20230707	090200	7764320	2045	2045	2045	2045	0
699	20230707	090100	7764320	2045	2045	2045	2040	483
700	20230707	090000	6777735	2060	2035	2060	2035	3310