KissMeData/086520/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194500	1082014554000	965000	965000	965000	965000	13620
3	20230710	194400	1082014554000	965000	965000	965000	965000	0
4	20230710	194300	1082014554000	965000	965000	965000	965000	0
5	20230710	194200	1082014554000	965000	965000	965000	965000	0
6	20230710	194100	1082014554000	965000	965000	965000	965000	0
7	20230710	194000	1082014554000	965000	965000	965000	965000	0
8	20230710	193900	1082014554000	965000	965000	965000	965000	0
9	20230710	193800	1082014554000	965000	965000	965000	965000	0
10	20230710	193700	1082014554000	965000	965000	965000	965000	0
11	20230710	193600	1082014554000	965000	965000	965000	965000	0
12	20230710	193500	1082014554000	965000	965000	965000	965000	0
13	20230710	193400	1082014554000	965000	965000	965000	965000	0
14	20230710	193300	1082014554000	965000	965000	965000	965000	0
15	20230710	193200	1082014554000	965000	965000	965000	965000	0
16	20230710	193100	1082014554000	965000	965000	965000	965000	0
17	20230710	193000	1082014554000	965000	965000	965000	965000	0
18	20230710	192900	1082014554000	965000	965000	965000	965000	0
19	20230710	192800	1082014554000	965000	965000	965000	965000	0
20	20230710	192700	1082014554000	965000	965000	965000	965000	0
21	20230710	192600	1082014554000	965000	965000	965000	965000	0
22	20230710	192500	1082014554000	965000	965000	965000	965000	0
23	20230710	192400	1082014554000	965000	965000	965000	965000	0
24	20230710	192300	1082014554000	965000	965000	965000	965000	0
25	20230710	192200	1082014554000	965000	965000	965000	965000	0
26	20230710	192100	1082014554000	965000	965000	965000	965000	0
27	20230710	192000	1082014554000	965000	965000	965000	965000	0
28	20230710	191900	1082014554000	965000	965000	965000	965000	0
29	20230710	191800	1082014554000	965000	965000	965000	965000	0
30	20230710	191700	1082014554000	965000	965000	965000	965000	0
31	20230710	191600	1082014554000	965000	965000	965000	965000	0
32	20230710	191500	1082014554000	965000	965000	965000	965000	13620
33	20230710	191400	1082014554000	965000	965000	965000	965000	0
34	20230710	191300	1082014554000	965000	965000	965000	965000	0
35	20230710	191200	1082014554000	965000	965000	965000	965000	0
36	20230710	191100	1082014554000	965000	965000	965000	965000	0
37	20230710	191000	1082014554000	965000	965000	965000	965000	0
38	20230710	190900	1082014554000	965000	965000	965000	965000	0
39	20230710	190800	1082014554000	965000	965000	965000	965000	0
40	20230710	190700	1082014554000	965000	965000	965000	965000	0
41	20230710	190600	1082014554000	965000	965000	965000	965000	0
42	20230710	190500	1082014554000	965000	965000	965000	965000	0
43	20230710	190400	1082014554000	965000	965000	965000	965000	0
44	20230710	190300	1082014554000	965000	965000	965000	965000	0
45	20230710	190200	1082014554000	965000	965000	965000	965000	0
46	20230710	190100	1082014554000	965000	965000	965000	965000	0
47	20230710	190000	1082014554000	965000	965000	965000	965000	0
48	20230710	185900	1082014554000	965000	965000	965000	965000	0
49	20230710	185800	1082014554000	965000	965000	965000	965000	0
50	20230710	185700	1082014554000	965000	965000	965000	965000	0
51	20230710	185600	1082014554000	965000	965000	965000	965000	0
52	20230710	185500	1082014554000	965000	965000	965000	965000	0
53	20230710	185400	1082014554000	965000	965000	965000	965000	0
54	20230710	185300	1082014554000	965000	965000	965000	965000	0
55	20230710	185200	1082014554000	965000	965000	965000	965000	0
56	20230710	185100	1082014554000	965000	965000	965000	965000	0
57	20230710	185000	1082014554000	965000	965000	965000	965000	0
58	20230710	184900	1082014554000	965000	965000	965000	965000	0
59	20230710	184800	1082014554000	965000	965000	965000	965000	0
60	20230710	184700	1082014554000	965000	965000	965000	965000	0
61	20230710	184600	1082014554000	965000	965000	965000	965000	0
62	20230710	184500	1082014554000	965000	965000	965000	965000	13620
63	20230710	184400	1082014554000	965000	965000	965000	965000	0
64	20230710	184300	1082014554000	965000	965000	965000	965000	0
65	20230710	184200	1082014554000	965000	965000	965000	965000	0
66	20230710	184100	1082014554000	965000	965000	965000	965000	0
67	20230710	184000	1082014554000	965000	965000	965000	965000	0
68	20230710	183900	1082014554000	965000	965000	965000	965000	0
69	20230710	183800	1082014554000	965000	965000	965000	965000	0
70	20230710	183700	1082014554000	965000	965000	965000	965000	0
71	20230710	183600	1082014554000	965000	965000	965000	965000	0
72	20230710	183500	1082014554000	965000	965000	965000	965000	0
73	20230710	183400	1082014554000	965000	965000	965000	965000	0
74	20230710	183300	1082014554000	965000	965000	965000	965000	0
75	20230710	183200	1082014554000	965000	965000	965000	965000	0
76	20230710	183100	1082014554000	965000	965000	965000	965000	0
77	20230710	183000	1082014554000	965000	965000	965000	965000	0
78	20230710	182900	1082014554000	965000	965000	965000	965000	0
79	20230710	182800	1082014554000	965000	965000	965000	965000	0
80	20230710	182700	1082014554000	965000	965000	965000	965000	0
81	20230710	182600	1082014554000	965000	965000	965000	965000	0
82	20230710	182500	1082014554000	965000	965000	965000	965000	0
83	20230710	182400	1082014554000	965000	965000	965000	965000	0
84	20230710	182300	1082014554000	965000	965000	965000	965000	0
85	20230710	182200	1082014554000	965000	965000	965000	965000	0
86	20230710	182100	1082014554000	965000	965000	965000	965000	0
87	20230710	182000	1082014554000	965000	965000	965000	965000	0
88	20230710	181900	1082014554000	965000	965000	965000	965000	0
89	20230710	181800	1082014554000	965000	965000	965000	965000	0
90	20230710	181700	1082014554000	965000	965000	965000	965000	0
91	20230710	181600	1082014554000	965000	965000	965000	965000	0
92	20230710	181500	1082014554000	965000	965000	965000	965000	13620
93	20230710	181400	1082014554000	965000	965000	965000	965000	0
94	20230710	181300	1082014554000	965000	965000	965000	965000	0
95	20230710	181200	1082014554000	965000	965000	965000	965000	0
96	20230710	181100	1082014554000	965000	965000	965000	965000	0
97	20230710	181000	1082014554000	965000	965000	965000	965000	0
98	20230710	180900	1082014554000	965000	965000	965000	965000	0
99	20230710	180800	1082014554000	965000	965000	965000	965000	0
100	20230710	180700	1082014554000	965000	965000	965000	965000	0
101	20230710	180600	1082014554000	965000	965000	965000	965000	0
102	20230710	180500	1082014554000	965000	965000	965000	965000	0
103	20230710	180400	1082014554000	965000	965000	965000	965000	0
104	20230710	180300	1082014554000	965000	965000	965000	965000	0
105	20230710	180200	1082014554000	965000	965000	965000	965000	0
106	20230710	180100	1082014554000	965000	965000	965000	965000	0
107	20230710	180000	1082014554000	965000	965000	965000	965000	0
108	20230710	175900	1082014554000	965000	965000	965000	965000	0
109	20230710	175800	1082014554000	965000	965000	965000	965000	0
110	20230710	175700	1082014554000	965000	965000	965000	965000	0
111	20230710	175600	1082014554000	965000	965000	965000	965000	0
112	20230710	175500	1082014554000	965000	965000	965000	965000	0
113	20230710	175400	1082014554000	965000	965000	965000	965000	0
114	20230710	175300	1082014554000	965000	965000	965000	965000	0
115	20230710	175200	1082014554000	965000	965000	965000	965000	0
116	20230710	175100	1082014554000	965000	965000	965000	965000	0
117	20230710	175000	1082014554000	965000	965000	965000	965000	0
118	20230710	174900	1082014554000	965000	965000	965000	965000	0
119	20230710	174800	1082014554000	965000	965000	965000	965000	0
120	20230710	174700	1082014554000	965000	965000	965000	965000	0
121	20230710	174600	1082014554000	965000	965000	965000	965000	0
122	20230710	174500	1082014554000	965000	965000	965000	965000	13620
123	20230710	174400	1082014554000	965000	965000	965000	965000	0
124	20230710	174300	1082014554000	965000	965000	965000	965000	0
125	20230710	174200	1082014554000	965000	965000	965000	965000	0
126	20230710	174100	1082014554000	965000	965000	965000	965000	0
127	20230710	174000	1082014554000	965000	965000	965000	965000	0
128	20230710	173900	1082014554000	965000	965000	965000	965000	0
129	20230710	173800	1082014554000	965000	965000	965000	965000	0
130	20230710	173700	1082014554000	965000	965000	965000	965000	0
131	20230710	173600	1082014554000	965000	965000	965000	965000	0
132	20230710	173500	1082014554000	965000	965000	965000	965000	0
133	20230710	173400	1082014554000	965000	965000	965000	965000	0
134	20230710	173300	1082014554000	965000	965000	965000	965000	0
135	20230710	173200	1082014554000	965000	965000	965000	965000	0
136	20230710	173100	1082014554000	965000	965000	965000	965000	0
137	20230710	173000	1082014554000	965000	965000	965000	965000	0
138	20230710	172900	1082014554000	965000	965000	965000	965000	0
139	20230710	172800	1082014554000	965000	965000	965000	965000	0
140	20230710	172700	1082014554000	965000	965000	965000	965000	0
141	20230710	172600	1082014554000	965000	965000	965000	965000	0
142	20230710	172500	1082014554000	965000	965000	965000	965000	0
143	20230710	172400	1082014554000	965000	965000	965000	965000	0
144	20230710	172300	1082014554000	965000	965000	965000	965000	0
145	20230710	172200	1082014554000	965000	965000	965000	965000	0
146	20230710	172100	1082014554000	965000	965000	965000	965000	0
147	20230710	172000	1082014554000	965000	965000	965000	965000	0
148	20230710	171900	1082014554000	965000	965000	965000	965000	0
149	20230710	171800	1082014554000	965000	965000	965000	965000	0
150	20230710	171700	1082014554000	965000	965000	965000	965000	0
151	20230710	171600	1082014554000	965000	965000	965000	965000	0
152	20230710	171500	1082014554000	965000	965000	965000	965000	13620
153	20230710	171400	1082014554000	965000	965000	965000	965000	0
154	20230710	171300	1082014554000	965000	965000	965000	965000	0
155	20230710	171200	1082014554000	965000	965000	965000	965000	0
156	20230710	171100	1082014554000	965000	965000	965000	965000	0
157	20230710	171000	1082014554000	965000	965000	965000	965000	0
158	20230710	170900	1082014554000	965000	965000	965000	965000	0
159	20230710	170800	1082014554000	965000	965000	965000	965000	0
160	20230710	170700	1082014554000	965000	965000	965000	965000	0
161	20230710	170600	1082014554000	965000	965000	965000	965000	0
162	20230710	170500	1082014554000	965000	965000	965000	965000	0
163	20230710	170400	1082014554000	965000	965000	965000	965000	0
164	20230710	170300	1082014554000	965000	965000	965000	965000	0
165	20230710	170200	1082014554000	965000	965000	965000	965000	0
166	20230710	170100	1082014554000	965000	965000	965000	965000	0
167	20230710	170000	1082014554000	965000	965000	965000	965000	0
168	20230710	165900	1082014554000	965000	965000	965000	965000	0
169	20230710	165800	1082014554000	965000	965000	965000	965000	0
170	20230710	165700	1082014554000	965000	965000	965000	965000	0
171	20230710	165600	1082014554000	965000	965000	965000	965000	0
172	20230710	165500	1082014554000	965000	965000	965000	965000	0
173	20230710	165400	1082014554000	965000	965000	965000	965000	0
174	20230710	165300	1082014554000	965000	965000	965000	965000	0
175	20230710	165200	1082014554000	965000	965000	965000	965000	0
176	20230710	165100	1082014554000	965000	965000	965000	965000	0
177	20230710	165000	1082014554000	965000	965000	965000	965000	0
178	20230710	164900	1082014554000	965000	965000	965000	965000	0
179	20230710	164800	1082014554000	965000	965000	965000	965000	0
180	20230710	164700	1082014554000	965000	965000	965000	965000	0
181	20230710	164600	1082014554000	965000	965000	965000	965000	0
182	20230710	164500	1082014554000	965000	965000	965000	965000	13620
183	20230710	164400	1082014554000	965000	965000	965000	965000	0
184	20230710	164300	1082014554000	965000	965000	965000	965000	0
185	20230710	164200	1082014554000	965000	965000	965000	965000	0
186	20230710	164100	1082014554000	965000	965000	965000	965000	0
187	20230710	164000	1082014554000	965000	965000	965000	965000	0
188	20230710	163900	1082014554000	965000	965000	965000	965000	0
189	20230710	163800	1082014554000	965000	965000	965000	965000	0
190	20230710	163700	1082014554000	965000	965000	965000	965000	0
191	20230710	163600	1082014554000	965000	965000	965000	965000	0
192	20230710	163500	1082014554000	965000	965000	965000	965000	0
193	20230710	163400	1082014554000	965000	965000	965000	965000	0
194	20230710	163300	1082014554000	965000	965000	965000	965000	0
195	20230710	163200	1082014554000	965000	965000	965000	965000	0
196	20230710	163100	1082014554000	965000	965000	965000	965000	0
197	20230710	163000	1082014554000	965000	965000	965000	965000	0
198	20230710	162900	1082014554000	965000	965000	965000	965000	0
199	20230710	162800	1082014554000	965000	965000	965000	965000	0
200	20230710	162700	1082014554000	965000	965000	965000	965000	0
201	20230710	162600	1082014554000	965000	965000	965000	965000	0
202	20230710	162500	1082014554000	965000	965000	965000	965000	0
203	20230710	162400	1082014554000	965000	965000	965000	965000	0
204	20230710	162300	1082014554000	965000	965000	965000	965000	0
205	20230710	162200	1082014554000	965000	965000	965000	965000	0
206	20230710	162100	1082014554000	965000	965000	965000	965000	0
207	20230710	162000	1082014554000	965000	965000	965000	965000	0
208	20230710	161900	1082014554000	965000	965000	965000	965000	0
209	20230710	161800	1082014554000	965000	965000	965000	965000	0
210	20230710	161700	1082014554000	965000	965000	965000	965000	0
211	20230710	161600	1082014554000	965000	965000	965000	965000	0
212	20230710	161500	1082014554000	965000	965000	965000	965000	13620
213	20230710	161400	1082014554000	965000	965000	965000	965000	0
214	20230710	161300	1082014554000	965000	965000	965000	965000	0
215	20230710	161200	1082014554000	965000	965000	965000	965000	0
216	20230710	161100	1082014554000	965000	965000	965000	965000	0
217	20230710	161000	1082014554000	965000	965000	965000	965000	0
218	20230710	160900	1082014554000	965000	965000	965000	965000	0
219	20230710	160800	1082014554000	965000	965000	965000	965000	0
220	20230710	160700	1082014554000	965000	965000	965000	965000	0
221	20230710	160600	1082014554000	965000	965000	965000	965000	0
222	20230710	160500	1082014554000	965000	965000	965000	965000	0
223	20230710	160400	1082014554000	965000	965000	965000	965000	0
224	20230710	160300	1082014554000	965000	965000	965000	965000	0
225	20230710	160200	1082014554000	965000	965000	965000	965000	0
226	20230710	160100	1082014554000	965000	965000	965000	965000	0
227	20230710	160000	1082014554000	965000	965000	965000	965000	0
228	20230710	155900	1082014554000	965000	965000	965000	965000	0
229	20230710	155800	1082014554000	965000	965000	965000	965000	0
230	20230710	155700	1082014554000	965000	965000	965000	965000	0
231	20230710	155600	1082014554000	965000	965000	965000	965000	0
232	20230710	155500	1082014554000	965000	965000	965000	965000	0
233	20230710	155400	1082014554000	965000	965000	965000	965000	0
234	20230710	155300	1082014554000	965000	965000	965000	965000	0
235	20230710	155200	1082014554000	965000	965000	965000	965000	0
236	20230710	155100	1082014554000	965000	965000	965000	965000	0
237	20230710	155000	1082014554000	965000	965000	965000	965000	0
238	20230710	154900	1082014554000	965000	965000	965000	965000	0
239	20230710	154800	1082014554000	965000	965000	965000	965000	0
240	20230710	154700	1082014554000	965000	965000	965000	965000	0
241	20230710	154600	1082014554000	965000	965000	965000	965000	0
242	20230710	154500	1082014554000	965000	965000	965000	965000	13620
243	20230710	154400	1082014554000	965000	965000	965000	965000	0
244	20230710	154300	1082014554000	965000	965000	965000	965000	0
245	20230710	154200	1082014554000	965000	965000	965000	965000	0
246	20230710	154100	1082014554000	965000	965000	965000	965000	0
247	20230710	154000	1082014554000	965000	965000	965000	965000	0
248	20230710	153900	1082014554000	965000	965000	965000	965000	0
249	20230710	153800	1082014554000	965000	965000	965000	965000	0
250	20230710	153700	1082014554000	965000	965000	965000	965000	0
251	20230710	153600	1082014554000	965000	965000	965000	965000	0
252	20230710	153500	1082014554000	965000	965000	965000	965000	0
253	20230710	153400	1082014554000	965000	965000	965000	965000	0
254	20230710	153300	1082014554000	965000	965000	965000	965000	0
255	20230710	153200	1082014554000	965000	965000	965000	965000	0
256	20230710	153100	1082014554000	965000	965000	965000	965000	0
257	20230710	153000	1082014554000	965000	965000	965000	965000	13620
258	20230710	152900	1068871254000	964000	964000	964000	964000	0
259	20230710	152800	1068871254000	964000	964000	964000	964000	0
260	20230710	152700	1068871254000	964000	964000	964000	964000	0
261	20230710	152600	1068871254000	964000	964000	964000	964000	0
262	20230710	152500	1068871254000	964000	964000	964000	964000	0
263	20230710	152400	1068871254000	964000	964000	964000	964000	0
264	20230710	152300	1068871254000	964000	964000	964000	964000	0
265	20230710	152200	1068871254000	964000	964000	964000	964000	0
266	20230710	152100	1068871254000	964000	964000	964000	964000	0
267	20230710	152000	1068871254000	964000	964000	964000	964000	0
268	20230710	151900	1068871254000	964000	965000	967000	963000	5503
269	20230710	151800	1063560347000	965000	968000	969000	965000	5419
270	20230710	151700	1058318531000	969000	967000	970000	965000	9909
271	20230710	151600	1048728763000	967000	959000	967000	958000	5933
272	20230710	151500	1043020769000	958000	956000	961000	955000	8914
273	20230710	151400	1034477918000	956000	949000	956000	948000	7620
274	20230710	151300	1027223687000	949000	943000	949000	942000	9767
275	20230710	151200	1017998164000	943000	953000	955000	941000	15318
276	20230710	151100	1003478411000	953000	944000	956000	943000	15232
277	20230710	151000	988992985000	945000	960000	961000	944000	18023
278	20230710	150900	971822504000	960000	959000	963000	958000	8355
279	20230710	150800	963798232000	959000	970000	971000	955000	19447
280	20230710	150700	945068635000	971000	974000	975000	970000	6632
281	20230710	150600	938619338000	974000	973000	977000	972000	3957
282	20230710	150500	934765258000	973000	972000	974000	972000	5104
283	20230710	150400	929799818000	972000	977000	977000	970000	12264
284	20230710	150300	917865280000	976000	980000	981000	976000	14792
285	20230710	150200	903377787000	980000	982000	983000	980000	6261
286	20230710	150100	897234915000	982000	982000	983000	982000	625
287	20230710	150000	896620950000	982000	983000	983000	982000	565
288	20230710	145900	896065943000	982000	983000	983000	982000	828
289	20230710	145800	895252396000	982000	983000	983000	982000	1235
290	20230710	145700	894039551000	983000	985000	985000	983000	1725
291	20230710	145600	892343353000	985000	985000	985000	984000	237
292	20230710	145500	892109940000	984000	984000	985000	983000	615
293	20230710	145400	891504793000	984000	984000	984000	983000	741
294	20230710	145300	890775788000	984000	984000	984000	983000	499
295	20230710	145200	890285049000	984000	984000	984000	983000	474
296	20230710	145100	889818898000	983000	984000	984000	983000	434
297	20230710	145000	889392127000	983000	984000	984000	983000	420
298	20230710	144900	888979143000	984000	984000	984000	983000	524
299	20230710	144800	888463771000	984000	983000	984000	982000	1359
300	20230710	144700	887127697000	983000	983000	983000	982000	633
301	20230710	144600	886505579000	982000	984000	984000	982000	1034
302	20230710	144500	885489525000	984000	983000	984000	983000	387
303	20230710	144400	885108962000	983000	983000	984000	983000	1001
304	20230710	144300	884124877000	983000	985000	985000	983000	1375
305	20230710	144200	882771905000	984000	987000	987000	984000	1259
306	20230710	144100	881531323000	986000	988000	988000	986000	1124
307	20230710	144000	880422112000	988000	987000	988000	987000	214
308	20230710	143900	880210804000	988000	988000	989000	987000	677
309	20230710	143800	879542029000	988000	989000	989000	987000	462
310	20230710	143700	879085586000	989000	989000	989000	988000	434
311	20230710	143600	878656680000	989000	988000	989000	988000	335
312	20230710	143500	878325662000	988000	987000	989000	987000	646
313	20230710	143400	877687519000	987000	988000	989000	987000	856
314	20230710	143300	876841818000	989000	988000	989000	988000	721
315	20230710	143200	876128840000	988000	986000	989000	986000	1249
316	20230710	143100	874895498000	987000	987000	987000	986000	331
317	20230710	143000	874568924000	986000	986000	987000	985000	486
318	20230710	142900	874089725000	986000	986000	986000	985000	176
319	20230710	142800	873916238000	985000	986000	986000	985000	249
320	20230710	142700	873670822000	986000	984000	986000	984000	930
321	20230710	142600	872754708000	984000	984000	985000	984000	434
322	20230710	142500	872327517000	985000	985000	986000	984000	778
323	20230710	142400	871560959000	985000	985000	986000	984000	615
324	20230710	142300	870955227000	984000	984000	985000	984000	280
325	20230710	142200	870679495000	985000	983000	985000	983000	1047
326	20230710	142100	869649811000	984000	985000	985000	983000	470
327	20230710	142000	869187384000	985000	985000	985000	984000	288
328	20230710	141900	868903857000	984000	985000	985000	984000	252
329	20230710	141800	868655847000	985000	985000	986000	984000	697
330	20230710	141700	867969476000	985000	985000	986000	985000	169
331	20230710	141600	867802950000	986000	986000	987000	985000	569
332	20230710	141500	867241933000	987000	987000	987000	986000	362
333	20230710	141400	866884860000	987000	987000	987000	986000	1131
334	20230710	141300	865769392000	987000	985000	987000	984000	2048
335	20230710	141200	863751233000	985000	981000	985000	980000	2561
336	20230710	141100	861237010000	981000	981000	982000	980000	4790
337	20230710	141000	856538540000	981000	982000	983000	981000	3421
338	20230710	140900	853180092000	983000	984000	984000	982000	4021
339	20230710	140800	849228912000	984000	983000	984000	983000	627
340	20230710	140700	848612403000	983000	984000	985000	983000	1495
341	20230710	140600	847142275000	985000	985000	985000	984000	188
342	20230710	140500	846957213000	985000	985000	985000	984000	822
343	20230710	140400	846148046000	984000	986000	986000	984000	1572
344	20230710	140300	844600389000	986000	985000	986000	985000	120
345	20230710	140200	844482120000	985000	985000	986000	984000	1503
346	20230710	140100	843001539000	985000	984000	985000	984000	457
347	20230710	140000	842551706000	984000	985000	985000	984000	1067
348	20230710	135900	841501442000	985000	984000	985000	984000	369
349	20230710	135800	841138078000	985000	985000	986000	984000	2130
350	20230710	135700	839041090000	986000	985000	986000	985000	427
351	20230710	135600	838620445000	985000	986000	986000	984000	1759
352	20230710	135500	836887772000	986000	986000	986000	985000	244
353	20230710	135400	836647255000	986000	985000	986000	985000	509
354	20230710	135300	836145774000	985000	986000	986000	985000	556
355	20230710	135200	835597937000	985000	985000	986000	985000	1974
356	20230710	135100	833653316000	985000	986000	986000	985000	492
357	20230710	135000	833168372000	986000	985000	986000	985000	544
358	20230710	134900	832632404000	985000	986000	986000	985000	267
359	20230710	134800	832369230000	986000	986000	986000	985000	477
360	20230710	134700	831899112000	986000	985000	986000	985000	383
361	20230710	134600	831521610000	985000	986000	986000	985000	181
362	20230710	134500	831343175000	986000	986000	986000	985000	490
363	20230710	134400	830860137000	986000	986000	986000	985000	256
364	20230710	134300	830607780000	986000	986000	986000	985000	613
365	20230710	134200	830003775000	986000	986000	987000	985000	1925
366	20230710	134100	828107105000	986000	985000	987000	985000	653
367	20230710	134000	827463371000	986000	986000	987000	985000	783
368	20230710	133900	826691676000	986000	988000	989000	985000	4779
369	20230710	133800	821979911000	988000	989000	990000	988000	747
370	20230710	133700	821241460000	989000	989000	990000	988000	299
371	20230710	133600	820945868000	989000	989000	989000	988000	376
372	20230710	133500	820574113000	989000	989000	989000	988000	369
373	20230710	133400	820209345000	989000	990000	990000	989000	494
374	20230710	133300	819720680000	990000	989000	990000	988000	196
375	20230710	133200	819526762000	989000	988000	990000	988000	1016
376	20230710	133100	818522444000	988000	989000	990000	988000	406
377	20230710	133000	818121135000	989000	989000	990000	988000	719
378	20230710	132900	817410000000	989000	988000	989000	987000	418
379	20230710	132800	816996824000	988000	987000	988000	987000	544
380	20230710	132700	816459417000	987000	987000	988000	986000	308
381	20230710	132600	816155314000	987000	987000	987000	986000	559
382	20230710	132500	815603600000	987000	986000	987000	986000	473
383	20230710	132400	815136837000	987000	987000	988000	987000	584
384	20230710	132300	814560325000	987000	987000	988000	987000	992
385	20230710	132200	813581031000	988000	989000	990000	988000	2263
386	20230710	132100	811343475000	989000	990000	990000	989000	697
387	20230710	132000	810653754000	990000	990000	991000	989000	1746
388	20230710	131900	808925289000	991000	992000	992000	990000	692
389	20230710	131800	808239505000	992000	991000	992000	991000	379
390	20230710	131700	807863792000	990000	993000	993000	990000	1511
391	20230710	131600	806365924000	993000	993000	994000	993000	1226
392	20230710	131500	805148283000	993000	993000	994000	993000	1249
393	20230710	131400	803906801000	993000	993000	994000	993000	450
394	20230710	131300	803459571000	994000	993000	994000	992000	1247
395	20230710	131200	802221282000	993000	993000	993000	992000	162
396	20230710	131100	802060459000	992000	993000	993000	992000	228
397	20230710	131000	801834117000	993000	992000	993000	992000	212
398	20230710	130900	801623717000	993000	992000	993000	991000	352
399	20230710	130800	801274540000	992000	993000	993000	992000	563
400	20230710	130700	800715968000	993000	994000	994000	992000	381
401	20230710	130600	800337616000	993000	994000	994000	993000	280
402	20230710	130500	800059408000	994000	991000	994000	991000	902
403	20230710	130400	799164164000	991000	991000	992000	990000	1568
404	20230710	130300	797610183000	991000	990000	991000	990000	152
405	20230710	130200	797459624000	990000	991000	992000	990000	588
406	20230710	130100	796877102000	991000	991000	991000	990000	234
407	20230710	130000	796645212000	991000	991000	992000	990000	252
408	20230710	125900	796395597000	991000	990000	992000	990000	637
409	20230710	125800	795764479000	990000	990000	991000	990000	536
410	20230710	125700	795233822000	990000	991000	992000	990000	1117
411	20230710	125600	794127633000	991000	992000	992000	991000	439
412	20230710	125500	793692519000	992000	993000	993000	991000	371
413	20230710	125400	793324535000	993000	993000	993000	992000	797
414	20230710	125300	792533731000	993000	992000	993000	992000	793
415	20230710	125200	791746932000	992000	992000	993000	992000	172
416	20230710	125100	791576246000	992000	993000	993000	992000	239
417	20230710	125000	791338998000	992000	994000	994000	992000	1978
418	20230710	124900	789374133000	994000	993000	994000	993000	751
419	20230710	124800	788627767000	993000	994000	995000	993000	1224
420	20230710	124700	787410967000	995000	994000	995000	993000	2775
421	20230710	124600	784651766000	993000	993000	994000	992000	2090
422	20230710	124500	782576753000	993000	990000	993000	989000	3594
423	20230710	124400	779014625000	990000	990000	990000	989000	135
424	20230710	124300	778881011000	989000	989000	990000	989000	192
425	20230710	124200	778691073000	989000	991000	991000	989000	758
426	20230710	124100	777940688000	990000	991000	991000	990000	431
427	20230710	124000	777513638000	991000	990000	991000	990000	1121
428	20230710	123900	776403814000	990000	988000	990000	987000	751
429	20230710	123800	775661431000	988000	987000	988000	986000	371
430	20230710	123700	775295247000	987000	987000	987000	986000	210
431	20230710	123600	775087982000	987000	987000	987000	986000	177
432	20230710	123500	774913291000	987000	988000	988000	986000	796
433	20230710	123400	774127550000	988000	988000	989000	987000	506
434	20230710	123300	773627671000	988000	989000	989000	987000	853
435	20230710	123200	772784862000	988000	989000	989000	988000	498
436	20230710	123100	772292522000	989000	987000	989000	986000	595
437	20230710	123000	771704931000	987000	987000	987000	986000	477
438	20230710	122900	771234419000	987000	987000	987000	986000	543
439	20230710	122800	770698572000	987000	985000	987000	985000	917
440	20230710	122700	769794525000	985000	983000	985000	983000	651
441	20230710	122600	769154118000	983000	982000	984000	982000	1786
442	20230710	122500	767399180000	982000	984000	984000	982000	1733
443	20230710	122400	765695856000	983000	983000	984000	983000	1236
444	20230710	122300	764480525000	984000	984000	985000	983000	1288
445	20230710	122200	763213059000	984000	984000	985000	984000	696
446	20230710	122100	762528032000	984000	985000	985000	984000	788
447	20230710	122000	761752354000	985000	986000	986000	984000	1749
448	20230710	121900	760029686000	986000	987000	987000	985000	1978
449	20230710	121800	758080725000	987000	987000	988000	986000	884
450	20230710	121700	757208747000	987000	986000	987000	985000	474
451	20230710	121600	756741231000	986000	986000	986000	985000	983
452	20230710	121500	755772378000	986000	986000	987000	985000	588
453	20230710	121400	755192981000	986000	987000	987000	986000	1118
454	20230710	121300	754090546000	986000	987000	988000	986000	2434
455	20230710	121200	751689978000	988000	987000	988000	987000	682
456	20230710	121100	751016427000	987000	988000	988000	987000	329
457	20230710	121000	750691452000	988000	988000	989000	987000	756
458	20230710	120900	749944965000	988000	989000	989000	987000	364
459	20230710	120800	749585376000	989000	989000	989000	988000	835
460	20230710	120700	748760002000	989000	990000	990000	989000	333
461	20230710	120600	748430511000	990000	991000	991000	989000	1275
462	20230710	120500	747168396000	991000	991000	991000	990000	290
463	20230710	120400	746881129000	991000	992000	992000	990000	860
464	20230710	120300	746028723000	992000	992000	992000	991000	331
465	20230710	120200	745700470000	991000	992000	992000	991000	1032
466	20230710	120100	744677549000	992000	991000	992000	990000	1318
467	20230710	120000	743370905000	991000	990000	991000	990000	529
468	20230710	115900	742847083000	990000	990000	990000	989000	398
469	20230710	115800	742453114000	989000	990000	990000	989000	206
470	20230710	115700	742249205000	990000	989000	990000	989000	400
471	20230710	115600	741853455000	989000	988000	989000	988000	306
472	20230710	115500	741550845000	988000	988000	989000	988000	202
473	20230710	115400	741351184000	988000	988000	989000	988000	382
474	20230710	115300	740973746000	988000	989000	989000	988000	289
475	20230710	115200	740688143000	989000	988000	989000	987000	289
476	20230710	115100	740402607000	988000	986000	989000	986000	961
477	20230710	115000	739453552000	986000	987000	987000	986000	181
478	20230710	114900	739274950000	987000	987000	987000	986000	875
479	20230710	114800	738411607000	986000	988000	988000	986000	1416
480	20230710	114700	737014004000	988000	988000	988000	987000	237
481	20230710	114600	736779850000	988000	988000	988000	987000	919
482	20230710	114500	735872135000	988000	989000	989000	987000	412
483	20230710	114400	735465069000	989000	988000	989000	988000	266
484	20230710	114300	735202240000	988000	988000	988000	987000	373
485	20230710	114200	734833871000	988000	987000	988000	986000	257
486	20230710	114100	734580144000	988000	987000	988000	987000	448
487	20230710	114000	734137641000	987000	987000	988000	986000	477
488	20230710	113900	733666925000	987000	986000	987000	986000	523
489	20230710	113800	733150990000	986000	987000	987000	986000	476
490	20230710	113700	732681428000	987000	987000	988000	986000	411
491	20230710	113600	732275845000	988000	987000	988000	987000	646
492	20230710	113500	731638157000	988000	989000	989000	987000	705
493	20230710	113400	730941727000	988000	989000	989000	988000	578
494	20230710	113300	730370479000	989000	989000	990000	988000	503
495	20230710	113200	729873090000	989000	988000	989000	987000	525
496	20230710	113100	729354268000	988000	987000	989000	987000	708
497	20230710	113000	728655163000	987000	987000	987000	986000	422
498	20230710	112900	728238735000	987000	986000	987000	986000	660
499	20230710	112800	727587790000	986000	986000	987000	986000	774
500	20230710	112700	726824597000	986000	987000	987000	986000	256
501	20230710	112600	726571994000	986000	987000	987000	985000	990
502	20230710	112500	725596165000	986000	989000	989000	986000	2570
503	20230710	112400	723059737000	989000	991000	991000	988000	1960
504	20230710	112300	721119995000	991000	992000	992000	991000	761
505	20230710	112200	720365410000	992000	991000	992000	990000	1039
506	20230710	112100	719335858000	992000	992000	992000	990000	1550
507	20230710	112000	717799350000	992000	992000	992000	991000	442
508	20230710	111900	717361119000	992000	991000	992000	990000	987
509	20230710	111800	716383178000	991000	991000	992000	990000	671
510	20230710	111700	715718260000	991000	990000	991000	990000	1048
511	20230710	111600	714680083000	991000	990000	991000	989000	1393
512	20230710	111500	713300977000	990000	987000	990000	987000	476
513	20230710	111400	712830323000	988000	987000	988000	986000	833
514	20230710	111300	712007906000	987000	989000	989000	986000	932
515	20230710	111200	711087566000	988000	990000	990000	988000	814
516	20230710	111100	710282953000	989000	989000	990000	989000	656
517	20230710	111000	709634034000	990000	989000	990000	989000	644
518	20230710	110900	708996936000	990000	990000	990000	989000	676
519	20230710	110800	708327900000	990000	988000	990000	988000	1064
520	20230710	110700	707275314000	988000	987000	988000	987000	603
521	20230710	110600	706679689000	988000	987000	988000	986000	1778
522	20230710	110500	704924560000	986000	983000	987000	983000	1994
523	20230710	110400	702962701000	983000	985000	985000	983000	1241
524	20230710	110300	701741888000	985000	986000	986000	984000	2161
525	20230710	110200	699613795000	986000	987000	987000	985000	1117
526	20230710	110100	698512393000	987000	986000	988000	985000	1066
527	20230710	110000	697461045000	986000	984000	986000	983000	1358
528	20230710	105900	696124571000	983000	985000	985000	983000	2718
529	20230710	105800	693450560000	985000	985000	985000	984000	1038
530	20230710	105700	692428662000	984000	983000	985000	983000	1614
531	20230710	105600	690840719000	983000	985000	985000	983000	1684
532	20230710	105500	689184518000	985000	984000	985000	983000	2425
533	20230710	105400	686798246000	984000	983000	985000	981000	3151
534	20230710	105300	683700332000	983000	981000	985000	980000	7359
535	20230710	105200	676475863000	980000	987000	987000	980000	25418
536	20230710	105100	651505650000	987000	990000	990000	986000	4017
537	20230710	105000	647537493000	990000	992000	993000	989000	1728
538	20230710	104900	645824501000	993000	991000	993000	989000	2494
539	20230710	104800	643355021000	991000	992000	992000	990000	2134
540	20230710	104700	641239208000	992000	990000	992000	989000	2048
541	20230710	104600	639211089000	990000	989000	990000	988000	1212
542	20230710	104500	638012238000	989000	989000	989000	988000	1512
543	20230710	104400	636517152000	989000	989000	989000	988000	1187
544	20230710	104300	635343789000	989000	987000	990000	986000	3532
545	20230710	104200	631855925000	988000	989000	989000	987000	3058
546	20230710	104100	628835408000	988000	989000	989000	988000	968
547	20230710	104000	627878553000	989000	990000	990000	989000	1284
548	20230710	103900	626608404000	990000	990000	990000	989000	1233
549	20230710	103800	625388638000	989000	989000	990000	988000	1450
550	20230710	103700	623954332000	990000	991000	992000	989000	2748
551	20230710	103600	621232371000	991000	986000	991000	985000	6028
552	20230710	103500	615284536000	986000	989000	989000	985000	13798
553	20230710	103400	601679198000	988000	991000	993000	988000	9243
554	20230710	103300	592528106000	992000	994000	995000	991000	3210
555	20230710	103200	589340790000	993000	991000	997000	989000	5347
556	20230710	103100	584039057000	991000	994000	994000	989000	12054
557	20230710	103000	572095509000	993000	997000	997000	993000	7225
558	20230710	102900	564906879000	997000	998000	998000	996000	1868
559	20230710	102800	563044275000	998000	997000	999000	997000	1433
560	20230710	102700	561614593000	997000	996000	997000	996000	1102
561	20230710	102600	560515965000	996000	998000	998000	996000	1062
562	20230710	102500	559456993000	997000	996000	998000	996000	1202
563	20230710	102400	558258815000	997000	999000	1000000	996000	2574
564	20230710	102300	555690367000	999000	996000	1000000	996000	2364
565	20230710	102200	553330795000	996000	997000	997000	992000	13463
566	20230710	102100	539941827000	997000	1000000	1000000	996000	5353
567	20230710	102000	534600849000	999000	1001000	1002000	999000	2137
568	20230710	101900	532463551000	1002000	1003000	1003000	1001000	883
569	20230710	101800	531579005000	1003000	1003000	1004000	1001000	1012
570	20230710	101700	530564461000	1003000	1002000	1003000	1002000	1123
571	20230710	101600	529438628000	1001000	1001000	1002000	1000000	1073
572	20230710	101500	528364902000	1000000	1000000	1001000	999000	2600
573	20230710	101400	525765252000	1001000	1001000	1001000	1000000	1415
574	20230710	101300	524349672000	1001000	1001000	1003000	999000	5032
575	20230710	101200	519313301000	1001000	1003000	1003000	1001000	1442
576	20230710	101100	517868369000	1003000	1004000	1004000	1002000	1044
577	20230710	101000	516820999000	1003000	1005000	1005000	1003000	2135
578	20230710	100900	514677832000	1004000	1003000	1006000	1002000	8077
579	20230710	100800	506566975000	1002000	1003000	1003000	1002000	2167
580	20230710	100700	504395228000	1002000	1003000	1003000	1002000	938
581	20230710	100600	503454762000	1003000	1002000	1003000	1001000	836
582	20230710	100500	502617053000	1001000	1001000	1002000	1001000	849
583	20230710	100400	501766893000	1002000	1002000	1002000	1001000	1104
584	20230710	100300	500660829000	1002000	1002000	1003000	1001000	585
585	20230710	100200	500074650000	1002000	1002000	1003000	1001000	1016
586	20230710	100100	499056860000	1001000	1000000	1003000	1000000	2002
587	20230710	100000	497051343000	1000000	999000	1001000	999000	1332
588	20230710	095900	495719415000	1000000	999000	1000000	998000	969
589	20230710	095800	494751797000	999000	1000000	1000000	998000	1042
590	20230710	095700	493711345000	1000000	999000	1000000	997000	2515
591	20230710	095600	491199714000	1000000	1002000	1003000	999000	3332
592	20230710	095500	487864980000	1002000	1004000	1004000	1001000	4866
593	20230710	095400	482983996000	1003000	1003000	1004000	1002000	2226
594	20230710	095300	480751441000	1002000	1002000	1005000	1002000	6297
595	20230710	095200	474431780000	1003000	1003000	1003000	1002000	2175
596	20230710	095100	472251363000	1003000	998000	1003000	997000	10244
597	20230710	095000	462007595000	998000	999000	999000	997000	1064
598	20230710	094900	460945376000	999000	997000	999000	996000	1601
599	20230710	094800	459347990000	997000	996000	997000	996000	1668
600	20230710	094700	457686353000	997000	997000	998000	996000	1514
601	20230710	094600	456177115000	998000	997000	998000	997000	792
602	20230710	094500	455387340000	997000	998000	999000	997000	981
603	20230710	094400	454408666000	998000	998000	998000	997000	885
604	20230710	094300	453525719000	997000	998000	999000	997000	1467
605	20230710	094200	452061248000	999000	999000	1000000	998000	2040
606	20230710	094100	450023585000	999000	999000	999000	998000	2058
607	20230710	094000	447967846000	998000	998000	999000	997000	1114
608	20230710	093900	446855899000	997000	998000	998000	996000	1920
609	20230710	093800	444941259000	998000	999000	999000	997000	1210
610	20230710	093700	443734066000	997000	996000	999000	994000	2754
611	20230710	093600	440992177000	995000	998000	999000	995000	2589
612	20230710	093500	438409615000	999000	999000	1000000	998000	4593
613	20230710	093400	433821218000	998000	996000	999000	994000	4425
614	20230710	093300	429411309000	996000	998000	998000	993000	4775
615	20230710	093200	424657453000	998000	999000	999000	997000	7269
616	20230710	093100	417400922000	999000	996000	999000	994000	5133
617	20230710	093000	412284984000	995000	987000	996000	986000	6748
618	20230710	092900	405593159000	987000	994000	994000	986000	22530
619	20230710	092800	383296169000	993000	996000	997000	993000	8917
620	20230710	092700	374427101000	995000	996000	997000	995000	2613
621	20230710	092600	371825289000	997000	998000	998000	995000	4226
622	20230710	092500	367613244000	998000	997000	1000000	994000	15895
623	20230710	092400	351781190000	997000	998000	999000	996000	7175
624	20230710	092300	344622269000	997000	998000	1000000	996000	8174
625	20230710	092200	336464159000	997000	1001000	1004000	997000	13858
626	20230710	092100	322609350000	1002000	1013000	1013000	1000000	15737
627	20230710	092000	306769484000	1012000	1011000	1013000	1010000	6080
628	20230710	091900	300617652000	1011000	1008000	1015000	1008000	15548
629	20230710	091800	284881923000	1009000	1004000	1011000	1003000	36949
630	20230710	091700	247655220000	1004000	1002000	1004000	1000000	5949
631	20230710	091600	241692822000	1002000	999000	1002000	998000	6560
632	20230710	091500	235131606000	999000	999000	1000000	998000	2626
633	20230710	091400	232508892000	998000	999000	1000000	998000	3283
634	20230710	091300	229229870000	1000000	997000	1000000	996000	4547
635	20230710	091200	224693421000	998000	999000	999000	995000	9492
636	20230710	091100	215232375000	1000000	1000000	1000000	999000	4915
637	20230710	091000	210320509000	1000000	1004000	1005000	999000	9100
638	20230710	090900	201211810000	1004000	1001000	1005000	1000000	9519
639	20230710	090800	191661929000	1001000	999000	1004000	998000	13513
640	20230710	090700	178135570000	999000	995000	1000000	993000	7795
641	20230710	090600	170371494000	995000	996000	999000	994000	13662
642	20230710	090500	156761785000	996000	1000000	1005000	995000	27798
643	20230710	090400	128954760000	999000	996000	1000000	995000	6255
644	20230710	090300	122712405000	997000	994000	1003000	993000	19747
645	20230710	090200	102991347000	994000	993000	997000	992000	16089
646	20230710	090100	86997829000	994000	1002000	1004000	985000	39850
647	20230710	090000	47365489000	1003000	994000	1003000	993000	47503