KissMeData/400560/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	205300	565851225	2960	2960	2960	2960	7223
3	20230704	205200	565851225	2960	2960	2960	2960	0
4	20230704	205100	565851225	2960	2960	2960	2960	0
5	20230704	205000	565851225	2960	2960	2960	2960	0
6	20230704	204900	565851225	2960	2960	2960	2960	0
7	20230704	204800	565851225	2960	2960	2960	2960	0
8	20230704	204700	565851225	2960	2960	2960	2960	0
9	20230704	204600	565851225	2960	2960	2960	2960	0
10	20230704	204500	565851225	2960	2960	2960	2960	0
11	20230704	204400	565851225	2960	2960	2960	2960	0
12	20230704	204300	565851225	2960	2960	2960	2960	0
13	20230704	204200	565851225	2960	2960	2960	2960	0
14	20230704	204100	565851225	2960	2960	2960	2960	0
15	20230704	204000	565851225	2960	2960	2960	2960	0
16	20230704	203900	565851225	2960	2960	2960	2960	0
17	20230704	203800	565851225	2960	2960	2960	2960	0
18	20230704	203700	565851225	2960	2960	2960	2960	0
19	20230704	203600	565851225	2960	2960	2960	2960	0
20	20230704	203500	565851225	2960	2960	2960	2960	0
21	20230704	203400	565851225	2960	2960	2960	2960	0
22	20230704	203300	565851225	2960	2960	2960	2960	0
23	20230704	203200	565851225	2960	2960	2960	2960	0
24	20230704	203100	565851225	2960	2960	2960	2960	0
25	20230704	203000	565851225	2960	2960	2960	2960	0
26	20230704	202900	565851225	2960	2960	2960	2960	0
27	20230704	202800	565851225	2960	2960	2960	2960	0
28	20230704	202700	565851225	2960	2960	2960	2960	0
29	20230704	202600	565851225	2960	2960	2960	2960	0
30	20230704	202500	565851225	2960	2960	2960	2960	0
31	20230704	202400	565851225	2960	2960	2960	2960	0
32	20230704	202300	565851225	2960	2960	2960	2960	7223
33	20230704	202200	565851225	2960	2960	2960	2960	0
34	20230704	202100	565851225	2960	2960	2960	2960	0
35	20230704	202000	565851225	2960	2960	2960	2960	0
36	20230704	201900	565851225	2960	2960	2960	2960	0
37	20230704	201800	565851225	2960	2960	2960	2960	0
38	20230704	201700	565851225	2960	2960	2960	2960	0
39	20230704	201600	565851225	2960	2960	2960	2960	0
40	20230704	201500	565851225	2960	2960	2960	2960	0
41	20230704	201400	565851225	2960	2960	2960	2960	0
42	20230704	201300	565851225	2960	2960	2960	2960	0
43	20230704	201200	565851225	2960	2960	2960	2960	0
44	20230704	201100	565851225	2960	2960	2960	2960	0
45	20230704	201000	565851225	2960	2960	2960	2960	0
46	20230704	200900	565851225	2960	2960	2960	2960	0
47	20230704	200800	565851225	2960	2960	2960	2960	0
48	20230704	200700	565851225	2960	2960	2960	2960	0
49	20230704	200600	565851225	2960	2960	2960	2960	0
50	20230704	200500	565851225	2960	2960	2960	2960	0
51	20230704	200400	565851225	2960	2960	2960	2960	0
52	20230704	200300	565851225	2960	2960	2960	2960	0
53	20230704	200200	565851225	2960	2960	2960	2960	0
54	20230704	200100	565851225	2960	2960	2960	2960	0
55	20230704	200000	565851225	2960	2960	2960	2960	0
56	20230704	195900	565851225	2960	2960	2960	2960	0
57	20230704	195800	565851225	2960	2960	2960	2960	0
58	20230704	195700	565851225	2960	2960	2960	2960	0
59	20230704	195600	565851225	2960	2960	2960	2960	0
60	20230704	195500	565851225	2960	2960	2960	2960	0
61	20230704	195400	565851225	2960	2960	2960	2960	0
62	20230704	195300	565851225	2960	2960	2960	2960	7223
63	20230704	195200	565851225	2960	2960	2960	2960	0
64	20230704	195100	565851225	2960	2960	2960	2960	0
65	20230704	195000	565851225	2960	2960	2960	2960	0
66	20230704	194900	565851225	2960	2960	2960	2960	0
67	20230704	194800	565851225	2960	2960	2960	2960	0
68	20230704	194700	565851225	2960	2960	2960	2960	0
69	20230704	194600	565851225	2960	2960	2960	2960	0
70	20230704	194500	565851225	2960	2960	2960	2960	0
71	20230704	194400	565851225	2960	2960	2960	2960	0
72	20230704	194300	565851225	2960	2960	2960	2960	0
73	20230704	194200	565851225	2960	2960	2960	2960	0
74	20230704	194100	565851225	2960	2960	2960	2960	0
75	20230704	194000	565851225	2960	2960	2960	2960	0
76	20230704	193900	565851225	2960	2960	2960	2960	0
77	20230704	193800	565851225	2960	2960	2960	2960	0
78	20230704	193700	565851225	2960	2960	2960	2960	0
79	20230704	193600	565851225	2960	2960	2960	2960	0
80	20230704	193500	565851225	2960	2960	2960	2960	0
81	20230704	193400	565851225	2960	2960	2960	2960	0
82	20230704	193300	565851225	2960	2960	2960	2960	0
83	20230704	193200	565851225	2960	2960	2960	2960	0
84	20230704	193100	565851225	2960	2960	2960	2960	0
85	20230704	193000	565851225	2960	2960	2960	2960	0
86	20230704	192900	565851225	2960	2960	2960	2960	0
87	20230704	192800	565851225	2960	2960	2960	2960	0
88	20230704	192700	565851225	2960	2960	2960	2960	0
89	20230704	192600	565851225	2960	2960	2960	2960	0
90	20230704	192500	565851225	2960	2960	2960	2960	0
91	20230704	192400	565851225	2960	2960	2960	2960	0
92	20230704	192300	565851225	2960	2960	2960	2960	7223
93	20230704	192200	565851225	2960	2960	2960	2960	0
94	20230704	192100	565851225	2960	2960	2960	2960	0
95	20230704	192000	565851225	2960	2960	2960	2960	0
96	20230704	191900	565851225	2960	2960	2960	2960	0
97	20230704	191800	565851225	2960	2960	2960	2960	0
98	20230704	191700	565851225	2960	2960	2960	2960	0
99	20230704	191600	565851225	2960	2960	2960	2960	0
100	20230704	191500	565851225	2960	2960	2960	2960	0
101	20230704	191400	565851225	2960	2960	2960	2960	0
102	20230704	191300	565851225	2960	2960	2960	2960	0
103	20230704	191200	565851225	2960	2960	2960	2960	0
104	20230704	191100	565851225	2960	2960	2960	2960	0
105	20230704	191000	565851225	2960	2960	2960	2960	0
106	20230704	190900	565851225	2960	2960	2960	2960	0
107	20230704	190800	565851225	2960	2960	2960	2960	0
108	20230704	190700	565851225	2960	2960	2960	2960	0
109	20230704	190600	565851225	2960	2960	2960	2960	0
110	20230704	190500	565851225	2960	2960	2960	2960	0
111	20230704	190400	565851225	2960	2960	2960	2960	0
112	20230704	190300	565851225	2960	2960	2960	2960	0
113	20230704	190200	565851225	2960	2960	2960	2960	0
114	20230704	190100	565851225	2960	2960	2960	2960	0
115	20230704	190000	565851225	2960	2960	2960	2960	0
116	20230704	185900	565851225	2960	2960	2960	2960	0
117	20230704	185800	565851225	2960	2960	2960	2960	0
118	20230704	185700	565851225	2960	2960	2960	2960	0
119	20230704	185600	565851225	2960	2960	2960	2960	0
120	20230704	185500	565851225	2960	2960	2960	2960	0
121	20230704	185400	565851225	2960	2960	2960	2960	0
122	20230704	185300	565851225	2960	2960	2960	2960	7223
123	20230704	185200	565851225	2960	2960	2960	2960	0
124	20230704	185100	565851225	2960	2960	2960	2960	0
125	20230704	185000	565851225	2960	2960	2960	2960	0
126	20230704	184900	565851225	2960	2960	2960	2960	0
127	20230704	184800	565851225	2960	2960	2960	2960	0
128	20230704	184700	565851225	2960	2960	2960	2960	0
129	20230704	184600	565851225	2960	2960	2960	2960	0
130	20230704	184500	565851225	2960	2960	2960	2960	0
131	20230704	184400	565851225	2960	2960	2960	2960	0
132	20230704	184300	565851225	2960	2960	2960	2960	0
133	20230704	184200	565851225	2960	2960	2960	2960	0
134	20230704	184100	565851225	2960	2960	2960	2960	0
135	20230704	184000	565851225	2960	2960	2960	2960	0
136	20230704	183900	565851225	2960	2960	2960	2960	0
137	20230704	183800	565851225	2960	2960	2960	2960	0
138	20230704	183700	565851225	2960	2960	2960	2960	0
139	20230704	183600	565851225	2960	2960	2960	2960	0
140	20230704	183500	565851225	2960	2960	2960	2960	0
141	20230704	183400	565851225	2960	2960	2960	2960	0
142	20230704	183300	565851225	2960	2960	2960	2960	0
143	20230704	183200	565851225	2960	2960	2960	2960	0
144	20230704	183100	565851225	2960	2960	2960	2960	0
145	20230704	183000	565851225	2960	2960	2960	2960	0
146	20230704	182900	565851225	2960	2960	2960	2960	0
147	20230704	182800	565851225	2960	2960	2960	2960	0
148	20230704	182700	565851225	2960	2960	2960	2960	0
149	20230704	182600	565851225	2960	2960	2960	2960	0
150	20230704	182500	565851225	2960	2960	2960	2960	0
151	20230704	182400	565851225	2960	2960	2960	2960	0
152	20230704	182300	565851225	2960	2960	2960	2960	7223
153	20230704	182200	565851225	2960	2960	2960	2960	0
154	20230704	182100	565851225	2960	2960	2960	2960	0
155	20230704	182000	565851225	2960	2960	2960	2960	0
156	20230704	181900	565851225	2960	2960	2960	2960	0
157	20230704	181800	565851225	2960	2960	2960	2960	0
158	20230704	181700	565851225	2960	2960	2960	2960	0
159	20230704	181600	565851225	2960	2960	2960	2960	0
160	20230704	181500	565851225	2960	2960	2960	2960	0
161	20230704	181400	565851225	2960	2960	2960	2960	0
162	20230704	181300	565851225	2960	2960	2960	2960	0
163	20230704	181200	565851225	2960	2960	2960	2960	0
164	20230704	181100	565851225	2960	2960	2960	2960	0
165	20230704	181000	565851225	2960	2960	2960	2960	0
166	20230704	180900	565851225	2960	2960	2960	2960	0
167	20230704	180800	565851225	2960	2960	2960	2960	0
168	20230704	180700	565851225	2960	2960	2960	2960	0
169	20230704	180600	565851225	2960	2960	2960	2960	0
170	20230704	180500	565851225	2960	2960	2960	2960	0
171	20230704	180400	565851225	2960	2960	2960	2960	0
172	20230704	180300	565851225	2960	2960	2960	2960	0
173	20230704	180200	565851225	2960	2960	2960	2960	0
174	20230704	180100	565851225	2960	2960	2960	2960	0
175	20230704	180000	565851225	2960	2960	2960	2960	0
176	20230704	175900	565851225	2960	2960	2960	2960	0
177	20230704	175800	565851225	2960	2960	2960	2960	0
178	20230704	175700	565851225	2960	2960	2960	2960	0
179	20230704	175600	565851225	2960	2960	2960	2960	0
180	20230704	175500	565851225	2960	2960	2960	2960	0
181	20230704	175400	565851225	2960	2960	2960	2960	0
182	20230704	175300	565851225	2960	2960	2960	2960	7223
183	20230704	175200	565851225	2960	2960	2960	2960	0
184	20230704	175100	565851225	2960	2960	2960	2960	0
185	20230704	175000	565851225	2960	2960	2960	2960	0
186	20230704	174900	565851225	2960	2960	2960	2960	0
187	20230704	174800	565851225	2960	2960	2960	2960	0
188	20230704	174700	565851225	2960	2960	2960	2960	0
189	20230704	174600	565851225	2960	2960	2960	2960	0
190	20230704	174500	565851225	2960	2960	2960	2960	0
191	20230704	174400	565851225	2960	2960	2960	2960	0
192	20230704	174300	565851225	2960	2960	2960	2960	0
193	20230704	174200	565851225	2960	2960	2960	2960	0
194	20230704	174100	565851225	2960	2960	2960	2960	0
195	20230704	174000	565851225	2960	2960	2960	2960	0
196	20230704	173900	565851225	2960	2960	2960	2960	0
197	20230704	173800	565851225	2960	2960	2960	2960	0
198	20230704	173700	565851225	2960	2960	2960	2960	0
199	20230704	173600	565851225	2960	2960	2960	2960	0
200	20230704	173500	565851225	2960	2960	2960	2960	0
201	20230704	173400	565851225	2960	2960	2960	2960	0
202	20230704	173300	565851225	2960	2960	2960	2960	0
203	20230704	173200	565851225	2960	2960	2960	2960	0
204	20230704	173100	565851225	2960	2960	2960	2960	0
205	20230704	173000	565851225	2960	2960	2960	2960	0
206	20230704	172900	565851225	2960	2960	2960	2960	0
207	20230704	172800	565851225	2960	2960	2960	2960	0
208	20230704	172700	565851225	2960	2960	2960	2960	0
209	20230704	172600	565851225	2960	2960	2960	2960	0
210	20230704	172500	565851225	2960	2960	2960	2960	0
211	20230704	172400	565851225	2960	2960	2960	2960	0
212	20230704	172300	565851225	2960	2960	2960	2960	7223
213	20230704	172200	565851225	2960	2960	2960	2960	0
214	20230704	172100	565851225	2960	2960	2960	2960	0
215	20230704	172000	565851225	2960	2960	2960	2960	0
216	20230704	171900	565851225	2960	2960	2960	2960	0
217	20230704	171800	565851225	2960	2960	2960	2960	0
218	20230704	171700	565851225	2960	2960	2960	2960	0
219	20230704	171600	565851225	2960	2960	2960	2960	0
220	20230704	171500	565851225	2960	2960	2960	2960	0
221	20230704	171400	565851225	2960	2960	2960	2960	0
222	20230704	171300	565851225	2960	2960	2960	2960	0
223	20230704	171200	565851225	2960	2960	2960	2960	0
224	20230704	171100	565851225	2960	2960	2960	2960	0
225	20230704	171000	565851225	2960	2960	2960	2960	0
226	20230704	170900	565851225	2960	2960	2960	2960	0
227	20230704	170800	565851225	2960	2960	2960	2960	0
228	20230704	170700	565851225	2960	2960	2960	2960	0
229	20230704	170600	565851225	2960	2960	2960	2960	0
230	20230704	170500	565851225	2960	2960	2960	2960	0
231	20230704	170400	565851225	2960	2960	2960	2960	0
232	20230704	170300	565851225	2960	2960	2960	2960	0
233	20230704	170200	565851225	2960	2960	2960	2960	0
234	20230704	170100	565851225	2960	2960	2960	2960	0
235	20230704	170000	565851225	2960	2960	2960	2960	0
236	20230704	165900	565851225	2960	2960	2960	2960	0
237	20230704	165800	565851225	2960	2960	2960	2960	0
238	20230704	165700	565851225	2960	2960	2960	2960	0
239	20230704	165600	565851225	2960	2960	2960	2960	0
240	20230704	165500	565851225	2960	2960	2960	2960	0
241	20230704	165400	565851225	2960	2960	2960	2960	0
242	20230704	165300	565851225	2960	2960	2960	2960	7223
243	20230704	165200	565851225	2960	2960	2960	2960	0
244	20230704	165100	565851225	2960	2960	2960	2960	0
245	20230704	165000	565851225	2960	2960	2960	2960	0
246	20230704	164900	565851225	2960	2960	2960	2960	0
247	20230704	164800	565851225	2960	2960	2960	2960	0
248	20230704	164700	565851225	2960	2960	2960	2960	0
249	20230704	164600	565851225	2960	2960	2960	2960	0
250	20230704	164500	565851225	2960	2960	2960	2960	0
251	20230704	164400	565851225	2960	2960	2960	2960	0
252	20230704	164300	565851225	2960	2960	2960	2960	0
253	20230704	164200	565851225	2960	2960	2960	2960	0
254	20230704	164100	565851225	2960	2960	2960	2960	0
255	20230704	164000	565851225	2960	2960	2960	2960	0
256	20230704	163900	565851225	2960	2960	2960	2960	0
257	20230704	163800	565851225	2960	2960	2960	2960	0
258	20230704	163700	565851225	2960	2960	2960	2960	0
259	20230704	163600	565851225	2960	2960	2960	2960	0
260	20230704	163500	565851225	2960	2960	2960	2960	0
261	20230704	163400	565851225	2960	2960	2960	2960	0
262	20230704	163300	565851225	2960	2960	2960	2960	0
263	20230704	163200	565851225	2960	2960	2960	2960	0
264	20230704	163100	565851225	2960	2960	2960	2960	0
265	20230704	163000	565851225	2960	2960	2960	2960	0
266	20230704	162900	565851225	2960	2960	2960	2960	0
267	20230704	162800	565851225	2960	2960	2960	2960	0
268	20230704	162700	565851225	2960	2960	2960	2960	0
269	20230704	162600	565851225	2960	2960	2960	2960	0
270	20230704	162500	565851225	2960	2960	2960	2960	0
271	20230704	162400	565851225	2960	2960	2960	2960	0
272	20230704	162300	565851225	2960	2960	2960	2960	7223
273	20230704	162200	565851225	2960	2960	2960	2960	0
274	20230704	162100	565851225	2960	2960	2960	2960	0
275	20230704	162000	565851225	2960	2960	2960	2960	0
276	20230704	161900	565851225	2960	2960	2960	2960	0
277	20230704	161800	565851225	2960	2960	2960	2960	0
278	20230704	161700	565851225	2960	2960	2960	2960	0
279	20230704	161600	565851225	2960	2960	2960	2960	0
280	20230704	161500	565851225	2960	2960	2960	2960	0
281	20230704	161400	565851225	2960	2960	2960	2960	0
282	20230704	161300	565851225	2960	2960	2960	2960	0
283	20230704	161200	565851225	2960	2960	2960	2960	0
284	20230704	161100	565851225	2960	2960	2960	2960	0
285	20230704	161000	565851225	2960	2960	2960	2960	0
286	20230704	160900	565851225	2960	2960	2960	2960	0
287	20230704	160800	565851225	2960	2960	2960	2960	0
288	20230704	160700	565851225	2960	2960	2960	2960	0
289	20230704	160600	565851225	2960	2960	2960	2960	0
290	20230704	160500	565851225	2960	2960	2960	2960	0
291	20230704	160400	565851225	2960	2960	2960	2960	0
292	20230704	160300	565851225	2960	2960	2960	2960	0
293	20230704	160200	565851225	2960	2960	2960	2960	0
294	20230704	160100	565851225	2960	2960	2960	2960	0
295	20230704	160000	565851225	2960	2960	2960	2960	0
296	20230704	155900	565851225	2960	2960	2960	2960	0
297	20230704	155800	565851225	2960	2960	2960	2960	0
298	20230704	155700	565851225	2960	2960	2960	2960	0
299	20230704	155600	565851225	2960	2960	2960	2960	0
300	20230704	155500	565851225	2960	2960	2960	2960	0
301	20230704	155400	565851225	2960	2960	2960	2960	0
302	20230704	155300	565851225	2960	2960	2960	2960	7223
303	20230704	155200	565851225	2960	2960	2960	2960	0
304	20230704	155100	565851225	2960	2960	2960	2960	0
305	20230704	155000	565851225	2960	2960	2960	2960	0
306	20230704	154900	565851225	2960	2960	2960	2960	0
307	20230704	154800	565851225	2960	2960	2960	2960	0
308	20230704	154700	565851225	2960	2960	2960	2960	0
309	20230704	154600	565851225	2960	2960	2960	2960	0
310	20230704	154500	565851225	2960	2960	2960	2960	0
311	20230704	154400	565851225	2960	2960	2960	2960	0
312	20230704	154300	565851225	2960	2960	2960	2960	0
313	20230704	154200	565851225	2960	2960	2960	2960	0
314	20230704	154100	565851225	2960	2960	2960	2960	0
315	20230704	154000	565851225	2960	2960	2960	2960	0
316	20230704	153900	565851225	2960	2960	2960	2960	0
317	20230704	153800	565851225	2960	2960	2960	2960	0
318	20230704	153700	565851225	2960	2960	2960	2960	0
319	20230704	153600	565851225	2960	2960	2960	2960	0
320	20230704	153500	565851225	2960	2960	2960	2960	0
321	20230704	153400	565851225	2960	2960	2960	2960	0
322	20230704	153300	565851225	2960	2960	2960	2960	0
323	20230704	153200	565851225	2960	2960	2960	2960	0
324	20230704	153100	565851225	2960	2960	2960	2960	0
325	20230704	153000	565851225	2960	2960	2960	2960	7223
326	20230704	152900	544471145	2985	2985	2985	2985	0
327	20230704	152800	544471145	2985	2985	2985	2985	0
328	20230704	152700	544471145	2985	2985	2985	2985	0
329	20230704	152600	544471145	2985	2985	2985	2985	0
330	20230704	152500	544471145	2985	2985	2985	2985	0
331	20230704	152400	544471145	2985	2985	2985	2985	0
332	20230704	152300	544471145	2985	2985	2985	2985	0
333	20230704	152200	544471145	2985	2985	2985	2985	0
334	20230704	152100	544471145	2985	2985	2985	2985	0
335	20230704	152000	544471145	2985	2985	2985	2985	0
336	20230704	151900	544471145	2985	2980	2985	2980	217
337	20230704	151800	543824295	2980	2980	2980	2975	2036
338	20230704	151700	537759580	2985	3000	3000	2985	295
339	20230704	151600	536876940	2995	2995	2995	2995	1132
340	20230704	151500	533486600	2995	2995	2995	2995	0
341	20230704	151400	533486600	2995	2995	2995	2995	0
342	20230704	151300	533486600	2995	2995	2995	2995	3
343	20230704	151200	533477615	2995	2995	2995	2995	0
344	20230704	151100	533477615	2995	3000	3000	2995	18
345	20230704	151000	533423700	2980	2985	2985	2980	1805
346	20230704	150900	528039900	2990	3000	3000	2990	456
347	20230704	150800	526672690	2990	2990	2990	2990	0
348	20230704	150700	526672690	2990	2990	2990	2990	0
349	20230704	150600	526672690	2990	3000	3000	2990	1600
350	20230704	150500	521885495	3005	3005	3005	3005	0
351	20230704	150400	521885495	3005	3005	3005	3005	45
352	20230704	150300	521750270	3000	3000	3000	3000	351
353	20230704	150200	520697270	3000	3000	3000	3000	550
354	20230704	150100	519047270	2995	3000	3000	2995	37
355	20230704	150000	518936290	2995	2995	2995	2995	45
356	20230704	145900	518801515	2995	2995	2995	2995	32
357	20230704	145800	518705675	2995	2995	3000	2995	856
358	20230704	145700	516137955	3000	3000	3000	3000	0
359	20230704	145600	516137955	3000	2995	3000	2995	29
360	20230704	145500	516051090	3000	3000	3000	3000	698
361	20230704	145400	513957090	3000	3000	3000	3000	1076
362	20230704	145300	510729090	3000	2990	3000	2990	2105
363	20230704	145200	504422450	2985	2980	2985	2980	28
364	20230704	145100	504338900	2980	2980	2980	2980	12
365	20230704	145000	504303140	2980	2980	2980	2980	151
366	20230704	144900	503853160	2970	2975	2975	2970	188
367	20230704	144800	503294760	2980	2980	2980	2980	0
368	20230704	144700	503294760	2980	2980	2980	2980	0
369	20230704	144600	503294760	2980	2975	2980	2975	526
370	20230704	144500	501729305	2975	2975	2975	2975	712
371	20230704	144400	499611105	2975	2970	2975	2970	251
372	20230704	144300	498865630	2975	2970	2975	2970	2279
373	20230704	144200	492090330	2970	2970	2970	2970	256
374	20230704	144100	491330010	2970	2970	2970	2970	0
375	20230704	144000	491330010	2970	2970	2970	2970	300
376	20230704	143900	490439010	2965	2965	2965	2965	245
377	20230704	143800	489712585	2975	2975	2975	2975	2
378	20230704	143700	489706635	2965	2965	2965	2965	154
379	20230704	143600	489250025	2975	2975	2975	2975	1
380	20230704	143500	489247050	2970	2970	2970	2970	7
381	20230704	143400	489226260	2970	2960	2970	2960	167
382	20230704	143300	488731590	2960	2965	2965	2960	1010
383	20230704	143200	485740715	2960	2960	2960	2960	0
384	20230704	143100	485740715	2960	2960	2960	2960	944
385	20230704	143000	482946475	2960	2965	2965	2960	164
386	20230704	142900	482460625	2965	2965	2965	2965	440
387	20230704	142800	481156025	2970	2970	2970	2970	2
388	20230704	142700	481150085	2965	2970	2970	2965	134
389	20230704	142600	480752750	2970	2970	2970	2970	8
390	20230704	142500	480728990	2965	2970	2975	2965	730
391	20230704	142400	478564455	2970	2970	2970	2970	11
392	20230704	142300	478531785	2970	2970	2970	2970	32
393	20230704	142200	478436745	2975	2975	2975	2975	277
394	20230704	142100	477612670	2970	2970	2970	2970	5
395	20230704	142000	477597820	2980	2980	2980	2980	0
396	20230704	141900	477597820	2980	2980	2980	2980	0
397	20230704	141800	477597820	2980	2980	2980	2980	0
398	20230704	141700	477597820	2980	2980	2980	2980	0
399	20230704	141600	477597820	2980	2975	2980	2975	3
400	20230704	141500	477588885	2980	2980	2980	2980	0
401	20230704	141400	477588885	2980	2980	2980	2980	0
402	20230704	141300	477588885	2980	2975	2980	2975	50
403	20230704	141200	477439890	2975	2975	2975	2975	0
404	20230704	141100	477439890	2975	2970	2975	2965	214
405	20230704	141000	476804265	2970	2970	2970	2970	1
406	20230704	140900	476801295	2970	2970	2970	2970	1356
407	20230704	140800	472773975	2980	2980	2980	2980	0
408	20230704	140700	472773975	2980	2980	2980	2980	0
409	20230704	140600	472773975	2980	2980	2980	2980	28
410	20230704	140500	472690535	2975	2975	2975	2975	0
411	20230704	140400	472690535	2975	2975	2975	2975	0
412	20230704	140300	472690535	2975	2975	2975	2975	0
413	20230704	140200	472690535	2975	2975	2975	2975	1
414	20230704	140100	472687560	2975	2975	2975	2975	50
415	20230704	140000	472538810	2975	2975	2975	2975	3002
416	20230704	135900	463607860	2960	2960	2960	2960	30
417	20230704	135800	463519060	2960	2960	2960	2960	1
418	20230704	135700	463516100	2960	2960	2960	2960	0
419	20230704	135600	463516100	2960	2960	2960	2960	0
420	20230704	135500	463516100	2960	2970	2975	2960	1539
421	20230704	135400	458939970	2975	2975	2975	2975	0
422	20230704	135300	458939970	2975	2975	2975	2975	0
423	20230704	135200	458939970	2975	2975	2975	2975	3
424	20230704	135100	458931045	2975	2975	2975	2975	0
425	20230704	135000	458931045	2975	2975	2975	2975	0
426	20230704	134900	458931045	2975	2975	2975	2975	0
427	20230704	134800	458931045	2975	2975	2975	2975	4
428	20230704	134700	458919145	2965	2965	2965	2965	0
429	20230704	134600	458919145	2965	2965	2965	2965	1
430	20230704	134500	458916180	2970	2970	2970	2970	0
431	20230704	134400	458916180	2970	2970	2970	2970	0
432	20230704	134300	458916180	2970	2970	2970	2970	2
433	20230704	134200	458910240	2955	2955	2955	2955	0
434	20230704	134100	458910240	2955	2955	2955	2955	0
435	20230704	134000	458910240	2955	2955	2955	2955	0
436	20230704	133900	458910240	2955	2955	2955	2955	0
437	20230704	133800	458910240	2955	2955	2955	2955	0
438	20230704	133700	458910240	2955	2955	2955	2955	0
439	20230704	133600	458910240	2955	2955	2955	2955	0
440	20230704	133500	458910240	2955	2965	2965	2955	5741
441	20230704	133400	441919415	2965	2965	2965	2965	218
442	20230704	133300	441273045	2965	2965	2965	2965	1
443	20230704	133200	441270080	2965	2965	2965	2965	0
444	20230704	133100	441270080	2965	2970	2970	2965	674
445	20230704	133000	439269035	2965	2965	2965	2965	0
446	20230704	132900	439269035	2965	2965	2965	2965	0
447	20230704	132800	439269035	2965	2965	2965	2965	0
448	20230704	132700	439269035	2965	2965	2965	2965	0
449	20230704	132600	439269035	2965	2965	2965	2965	0
450	20230704	132500	439269035	2965	2965	2965	2965	0
451	20230704	132400	439269035	2965	2970	2970	2965	579
452	20230704	132300	437549455	2970	2970	2970	2970	0
453	20230704	132200	437549455	2970	2970	2970	2970	0
454	20230704	132100	437549455	2970	2970	2970	2970	0
455	20230704	132000	437549455	2970	2970	2970	2970	0
456	20230704	131900	437549455	2970	2960	2970	2960	1072
457	20230704	131800	434371335	2960	2960	2960	2960	1
458	20230704	131700	434368375	2965	2965	2965	2960	1839
459	20230704	131600	428915745	2970	2970	2970	2970	1340
460	20230704	131500	424935945	2970	2975	2975	2970	210
461	20230704	131400	424311200	2975	2975	2975	2975	100
462	20230704	131300	424013700	2975	2985	2985	2975	599
463	20230704	131200	422227995	2985	2985	2985	2985	2
464	20230704	131100	422222025	2985	2985	2985	2985	30
465	20230704	131000	422132475	2985	2985	2985	2985	0
466	20230704	130900	422132475	2985	2985	2985	2985	5
467	20230704	130800	422117550	2985	2985	2985	2985	0
468	20230704	130700	422117550	2985	2985	2985	2985	0
469	20230704	130600	422117550	2985	2985	2985	2985	169
470	20230704	130500	421613085	2985	2985	2985	2985	0
471	20230704	130400	421613085	2985	2985	2985	2985	0
472	20230704	130300	421613085	2985	2985	2985	2985	8
473	20230704	130200	421589205	2985	2985	2985	2985	1
474	20230704	130100	421586220	2995	2995	2995	2995	1
475	20230704	130000	421583225	2990	2990	2990	2990	11
476	20230704	125900	421550335	2985	2985	2985	2985	114
477	20230704	125800	421210045	2985	2985	2985	2985	0
478	20230704	125700	421210045	2985	2990	2990	2985	150
479	20230704	125600	420762290	2995	2995	2995	2995	0
480	20230704	125500	420762290	2995	2995	2995	2995	0
481	20230704	125400	420762290	2995	2995	2995	2995	0
482	20230704	125300	420762290	2995	2995	2995	2995	0
483	20230704	125200	420762290	2995	2995	2995	2995	0
484	20230704	125100	420762290	2995	2990	2995	2990	457
485	20230704	125000	419395855	2995	2990	2995	2990	508
486	20230704	124900	417876930	2990	2990	2990	2990	36
487	20230704	124800	417769290	2985	2985	2985	2985	0
488	20230704	124700	417769290	2985	2990	2990	2985	206
489	20230704	124600	417154375	2995	2995	2995	2995	0
490	20230704	124500	417154375	2995	2995	2995	2995	0
491	20230704	124400	417154375	2995	2995	2995	2995	0
492	20230704	124300	417154375	2995	2995	2995	2995	250
493	20230704	124200	416405625	2995	2995	2995	2995	0
494	20230704	124100	416405625	2995	2995	2995	2995	0
495	20230704	124000	416405625	2995	2995	2995	2995	1
496	20230704	123900	416402630	2990	2990	2990	2990	1
497	20230704	123800	416399640	2985	2985	2985	2985	0
498	20230704	123700	416399640	2985	2985	2985	2985	0
499	20230704	123600	416399640	2985	2985	2985	2985	12
500	20230704	123500	416363820	2985	2995	2995	2985	30
501	20230704	123400	416274260	2985	2985	2985	2985	306
502	20230704	123300	415360850	2985	2985	2985	2985	0
503	20230704	123200	415360850	2985	2990	2990	2985	26
504	20230704	123100	415283115	3000	3000	3000	3000	0
505	20230704	123000	415283115	3000	3000	3000	3000	0
506	20230704	122900	415283115	3000	3000	3000	3000	0
507	20230704	122800	415283115	3000	3000	3000	3000	1
508	20230704	122700	415280115	3000	2995	3000	2995	8921
509	20230704	122600	388561715	2985	2985	2985	2985	0
510	20230704	122500	388561715	2985	2985	2985	2985	1
511	20230704	122400	388558730	2995	2995	2995	2995	0
512	20230704	122300	388558730	2995	2995	2995	2995	0
513	20230704	122200	388558730	2995	2995	2995	2995	0
514	20230704	122100	388558730	2995	2995	2995	2995	0
515	20230704	122000	388558730	2995	2995	2995	2995	0
516	20230704	121900	388558730	2995	2995	2995	2995	0
517	20230704	121800	388558730	2995	2995	2995	2995	3
518	20230704	121700	388549745	3000	3000	3000	3000	0
519	20230704	121600	388549745	3000	3000	3000	3000	0
520	20230704	121500	388549745	3000	3000	3000	3000	0
521	20230704	121400	388549745	3000	3000	3000	3000	47
522	20230704	121300	388408745	2985	2985	2985	2985	258
523	20230704	121200	387638615	2985	2985	2985	2985	0
524	20230704	121100	387638615	2985	2985	2985	2985	333
525	20230704	121000	386644610	2995	2995	2995	2995	1
526	20230704	120900	386641615	3000	3000	3000	3000	0
527	20230704	120800	386641615	3000	3000	3000	3000	0
528	20230704	120700	386641615	3000	3000	3000	3000	0
529	20230704	120600	386641615	3000	3000	3000	3000	0
530	20230704	120500	386641615	3000	2995	3000	2995	333
531	20230704	120400	385642870	3000	3000	3000	3000	0
532	20230704	120300	385642870	3000	2985	3000	2985	2
533	20230704	120200	385636885	2985	2985	2985	2985	0
534	20230704	120100	385636885	2985	2995	2995	2985	3471
535	20230704	120000	375241740	3000	2995	3000	2995	110
536	20230704	115900	374912240	2995	2995	2995	2995	0
537	20230704	115800	374912240	2995	2995	2995	2995	293
538	20230704	115700	374034705	2995	2995	2995	2995	0
539	20230704	115600	374034705	2995	2995	2995	2995	5
540	20230704	115500	374019730	3000	2995	3000	2995	50
541	20230704	115400	373869975	2995	2995	2995	2995	1
542	20230704	115300	373866980	2990	2990	2990	2990	0
543	20230704	115200	373866980	2990	3000	3000	2990	578
544	20230704	115100	372137980	3000	2995	3000	2995	3001
545	20230704	115000	363135230	2995	2995	2995	2995	499
546	20230704	114900	361640725	2995	2995	2995	2995	0
547	20230704	114800	361640725	2995	2995	2995	2995	0
548	20230704	114700	361640725	2995	2995	2995	2995	0
549	20230704	114600	361640725	2995	2970	2995	2970	101
550	20230704	114500	361340730	3000	2995	3000	2995	631
551	20230704	114400	359449400	2995	2985	2995	2985	600
552	20230704	114300	357652720	2970	2970	2970	2970	0
553	20230704	114200	357652720	2970	2970	2970	2970	2
554	20230704	114100	357646780	2970	2970	2970	2970	53
555	20230704	114000	357489370	2970	2975	2975	2970	1973
556	20230704	113900	351628720	2980	2980	2980	2980	46
557	20230704	113800	351491640	2980	2980	2980	2980	0
558	20230704	113700	351491640	2980	2980	2980	2980	0
559	20230704	113600	351491640	2980	2980	2980	2980	0
560	20230704	113500	351491640	2980	2980	2980	2980	0
561	20230704	113400	351491640	2980	2980	2980	2980	51
562	20230704	113300	351339660	2985	2985	2985	2985	0
563	20230704	113200	351339660	2985	2985	2985	2985	50
564	20230704	113100	351190410	2985	2985	2985	2985	36
565	20230704	113000	351082950	2985	2985	2985	2985	2
566	20230704	112900	351076980	2980	2980	2985	2980	123
567	20230704	112800	350710435	2980	2980	2980	2980	10
568	20230704	112700	350680635	2985	2985	2985	2985	0
569	20230704	112600	350680635	2985	2995	2995	2985	3
570	20230704	112500	350671670	2995	2995	2995	2995	500
571	20230704	112400	349174170	2995	2995	2995	2995	0
572	20230704	112300	349174170	2995	2995	2995	2995	0
573	20230704	112200	349174170	2995	2995	2995	2995	0
574	20230704	112100	349174170	2995	2995	2995	2995	0
575	20230704	112000	349174170	2995	2995	2995	2995	3
576	20230704	111900	349165185	2995	2995	2995	2995	20
577	20230704	111800	349105285	2995	2995	2995	2995	0
578	20230704	111700	349105285	2995	2995	2995	2995	1353
579	20230704	111600	345053050	2995	2995	2995	2995	0
580	20230704	111500	345053050	2995	2995	2995	2995	1
581	20230704	111400	345050055	2980	2980	2980	2980	1
582	20230704	111300	345047075	2995	2995	2995	2995	0
583	20230704	111200	345047075	2995	2995	2995	2995	4
584	20230704	111100	345035095	3000	3000	3000	3000	0
585	20230704	111000	345035095	3000	2995	3000	2995	578
586	20230704	110900	343303980	3000	2990	3000	2990	3537
587	20230704	110800	332728330	2990	2995	2995	2990	4924
588	20230704	110700	317980975	3005	3005	3005	3005	1459
589	20230704	110600	313596680	3005	2985	3005	2985	2306
590	20230704	110500	306679340	2980	2980	2985	2980	102
591	20230704	110400	306375125	2980	2975	2980	2975	1981
592	20230704	110300	300478825	2975	2975	2975	2975	29
593	20230704	110200	300392550	2975	2975	2975	2975	0
594	20230704	110100	300392550	2975	2975	2975	2975	1
595	20230704	110000	300389575	2965	2965	2965	2965	0
596	20230704	105900	300389575	2965	2965	2965	2965	0
597	20230704	105800	300389575	2965	2965	2965	2965	0
598	20230704	105700	300389575	2965	2970	2970	2965	279
599	20230704	105600	299561340	2970	2970	2970	2970	54
600	20230704	105500	299400960	2970	2970	2970	2970	46
601	20230704	105400	299264340	2965	2965	2965	2965	64
602	20230704	105300	299074580	2970	2970	2970	2970	168
603	20230704	105200	298575620	2970	2970	2970	2970	1
604	20230704	105100	298572650	2975	2975	2975	2975	100
605	20230704	105000	298275150	2975	2975	2975	2975	0
606	20230704	104900	298275150	2975	2975	2975	2975	0
607	20230704	104800	298275150	2975	2975	2975	2975	10
608	20230704	104700	298245400	2975	2975	2975	2965	342
609	20230704	104600	297228945	2975	2975	2975	2975	1
610	20230704	104500	297225970	2970	2970	2970	2970	0
611	20230704	104400	297225970	2970	2970	2970	2970	0
612	20230704	104300	297225970	2970	2970	2970	2970	0
613	20230704	104200	297225970	2970	2970	2970	2970	0
614	20230704	104100	297225970	2970	2970	2970	2970	0
615	20230704	104000	297225970	2970	2970	2970	2970	0
616	20230704	103900	297225970	2970	2970	2970	2970	99
617	20230704	103800	296931940	2970	2970	2970	2970	0
618	20230704	103700	296931940	2970	2955	2970	2955	613
619	20230704	103600	295117285	2960	2960	2960	2960	51
620	20230704	103500	294966325	2955	2960	2960	2955	104
621	20230704	103400	294658755	2960	2960	2960	2960	0
622	20230704	103300	294658755	2960	2960	2960	2960	75
623	20230704	103200	294436755	2965	2965	2965	2965	2
624	20230704	103100	294430825	2960	2960	2960	2960	14
625	20230704	103000	294389385	2965	2955	2965	2955	690
626	20230704	102900	292350335	2960	2960	2960	2960	0
627	20230704	102800	292350335	2960	2960	2960	2950	1205
628	20230704	102700	288789045	2955	2955	2955	2955	4948
629	20230704	102600	274167705	2975	2975	2975	2975	0
630	20230704	102500	274167705	2975	2960	2975	2955	2875
631	20230704	102400	265658740	2960	2975	2975	2960	1111
632	20230704	102300	262370030	2960	2970	2970	2960	3220
633	20230704	102200	252826775	2970	2970	2970	2970	0
634	20230704	102100	252826775	2970	2970	2970	2970	200
635	20230704	102000	252232775	2970	2970	2970	2970	0
636	20230704	101900	252232775	2970	2970	2970	2970	0
637	20230704	101800	252232775	2970	2970	2970	2970	0
638	20230704	101700	252232775	2970	2970	2970	2970	0
639	20230704	101600	252232775	2970	2970	2970	2970	200
640	20230704	101500	251638775	2970	2970	2970	2965	581
641	20230704	101400	249913615	2980	2975	2980	2975	4
642	20230704	101300	249901700	2970	2970	2980	2970	851
643	20230704	101200	247374220	2980	2975	2980	2975	157
644	20230704	101100	246907090	2970	2965	2970	2965	957
645	20230704	101000	244065720	2965	2965	2965	2965	808
646	20230704	100900	241670000	2965	2965	2965	2965	0
647	20230704	100800	241670000	2965	2965	2965	2965	20
648	20230704	100700	241610700	2965	2965	2965	2965	496
649	20230704	100600	240140060	2965	2965	2965	2965	341
650	20230704	100500	239128995	2965	2970	2970	2965	1324
651	20230704	100400	235203035	2965	2970	2970	2965	2341
652	20230704	100300	228261765	2965	2975	2975	2965	1950
653	20230704	100200	222473060	2985	2985	2985	2985	0
654	20230704	100100	222473060	2985	2975	2985	2975	57
655	20230704	100000	222303475	2975	2975	2975	2975	0
656	20230704	095900	222303475	2975	2970	2975	2970	88
657	20230704	095800	222042075	2970	2970	2970	2970	110
658	20230704	095700	221715375	2985	2985	2985	2985	0
659	20230704	095600	221715375	2985	2980	2985	2970	14
660	20230704	095500	221673745	2980	2970	2980	2965	6335
661	20230704	095400	202861285	2975	2980	2980	2975	1386
662	20230704	095300	198737280	2990	2990	2990	2990	0
663	20230704	095200	198737280	2990	2990	2990	2990	33
664	20230704	095100	198638610	2990	2990	2990	2990	1
665	20230704	095000	198635620	2970	2980	2990	2970	15137
666	20230704	094900	153616020	2980	2980	2980	2980	100
667	20230704	094800	153318020	2995	2995	2995	2995	0
668	20230704	094700	153318020	2995	2995	2995	2995	0
669	20230704	094600	153318020	2995	2995	2995	2995	1
670	20230704	094500	153315025	2985	2985	2985	2985	373
671	20230704	094400	152201620	2985	2995	2995	2985	1818
672	20230704	094300	146769235	2990	2990	2990	2990	4
673	20230704	094200	146757275	2985	2985	2985	2985	130
674	20230704	094100	146369225	3000	2985	3000	2985	10
675	20230704	094000	146339360	2985	2985	2985	2985	260
676	20230704	093900	145563260	3000	3000	3000	3000	0
677	20230704	093800	145563260	3000	3000	3000	3000	50
678	20230704	093700	145413260	3000	2985	3000	2985	43
679	20230704	093600	145284755	2985	2990	2990	2985	1177
680	20230704	093500	141770850	3000	3005	3005	2990	701
681	20230704	093400	139674400	3005	3005	3005	3005	285
682	20230704	093300	138817975	3005	3000	3005	3000	2
683	20230704	093200	138811970	2985	3005	3005	2985	2116
684	20230704	093100	132488945	3005	3005	3005	3005	1
685	20230704	093000	132485940	3010	2995	3010	2995	120
686	20230704	092900	132126325	2995	2995	3010	2995	196
687	20230704	092800	131538255	3015	3010	3015	3010	1752
688	20230704	092700	126258945	3010	2990	3010	2990	1306
689	20230704	092600	122346075	2975	2980	2990	2975	2537
690	20230704	092500	114788105	2980	2980	2990	2980	43
691	20230704	092400	114659635	2980	2980	2980	2980	12
692	20230704	092300	114623875	2990	2975	2990	2975	203
693	20230704	092200	114019900	2990	2990	2990	2990	0
694	20230704	092100	114019900	2990	2985	2995	2970	1161
695	20230704	092000	110560130	2970	2975	2985	2970	2761
696	20230704	091900	102350515	2975	2980	2985	2970	3544
697	20230704	091800	91801805	2980	2995	2995	2980	1999
698	20230704	091700	85834705	2985	2990	2995	2985	968
699	20230704	091600	82944895	2995	2995	2995	2990	3629
700	20230704	091500	72088720	2990	2985	2995	2985	343
701	20230704	091400	71064840	2995	2995	2995	2990	200
702	20230704	091300	70466340	2995	2995	2995	2995	299
703	20230704	091200	69570835	2995	3000	3000	2995	2811
704	20230704	091100	61140390	3005	3000	3005	3000	726
705	20230704	091000	58961685	3000	3005	3005	3000	619
706	20230704	090900	57104085	3005	3005	3005	3005	458
707	20230704	090800	55727795	3005	3000	3005	2995	61
708	20230704	090700	55544725	3000	2990	3000	2990	250
709	20230704	090600	54797195	2980	2980	2990	2980	1282
710	20230704	090500	50975295	2980	2995	3000	2980	148
711	20230704	090400	50533515	3000	2995	3000	2995	1136
712	20230704	090300	47131160	3005	3005	3010	2980	4950
713	20230704	090200	32352935	3005	3005	3010	3005	702
714	20230704	090100	30243415	3005	3010	3010	3000	2504
715	20230704	090000	22730495	3020	2980	3020	2980	7624