KissMeData/010820/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185200	3176190595	4080	4080	4080	4080	21120
3	20230714	185100	3176190595	4080	4080	4080	4080	0
4	20230714	185000	3176190595	4080	4080	4080	4080	0
5	20230714	184900	3176190595	4080	4080	4080	4080	0
6	20230714	184800	3176190595	4080	4080	4080	4080	0
7	20230714	184700	3176190595	4080	4080	4080	4080	0
8	20230714	184600	3176190595	4080	4080	4080	4080	0
9	20230714	184500	3176190595	4080	4080	4080	4080	0
10	20230714	184400	3176190595	4080	4080	4080	4080	0
11	20230714	184300	3176190595	4080	4080	4080	4080	0
12	20230714	184200	3176190595	4080	4080	4080	4080	0
13	20230714	184100	3176190595	4080	4080	4080	4080	0
14	20230714	184000	3176190595	4080	4080	4080	4080	0
15	20230714	183900	3176190595	4080	4080	4080	4080	0
16	20230714	183800	3176190595	4080	4080	4080	4080	0
17	20230714	183700	3176190595	4080	4080	4080	4080	0
18	20230714	183600	3176190595	4080	4080	4080	4080	0
19	20230714	183500	3176190595	4080	4080	4080	4080	0
20	20230714	183400	3176190595	4080	4080	4080	4080	0
21	20230714	183300	3176190595	4080	4080	4080	4080	0
22	20230714	183200	3176190595	4080	4080	4080	4080	0
23	20230714	183100	3176190595	4080	4080	4080	4080	0
24	20230714	183000	3176190595	4080	4080	4080	4080	0
25	20230714	182900	3176190595	4080	4080	4080	4080	0
26	20230714	182800	3176190595	4080	4080	4080	4080	0
27	20230714	182700	3176190595	4080	4080	4080	4080	0
28	20230714	182600	3176190595	4080	4080	4080	4080	0
29	20230714	182500	3176190595	4080	4080	4080	4080	0
30	20230714	182400	3176190595	4080	4080	4080	4080	0
31	20230714	182300	3176190595	4080	4080	4080	4080	0
32	20230714	182200	3176190595	4080	4080	4080	4080	21120
33	20230714	182100	3176190595	4080	4080	4080	4080	0
34	20230714	182000	3176190595	4080	4080	4080	4080	0
35	20230714	181900	3176190595	4080	4080	4080	4080	0
36	20230714	181800	3176190595	4080	4080	4080	4080	0
37	20230714	181700	3176190595	4080	4080	4080	4080	0
38	20230714	181600	3176190595	4080	4080	4080	4080	0
39	20230714	181500	3176190595	4080	4080	4080	4080	0
40	20230714	181400	3176190595	4080	4080	4080	4080	0
41	20230714	181300	3176190595	4080	4080	4080	4080	0
42	20230714	181200	3176190595	4080	4080	4080	4080	0
43	20230714	181100	3176190595	4080	4080	4080	4080	0
44	20230714	181000	3176190595	4080	4080	4080	4080	0
45	20230714	180900	3176190595	4080	4080	4080	4080	0
46	20230714	180800	3176190595	4080	4080	4080	4080	0
47	20230714	180700	3176190595	4080	4080	4080	4080	0
48	20230714	180600	3176190595	4080	4080	4080	4080	0
49	20230714	180500	3176190595	4080	4080	4080	4080	0
50	20230714	180400	3176190595	4080	4080	4080	4080	0
51	20230714	180300	3176190595	4080	4080	4080	4080	0
52	20230714	180200	3176190595	4080	4080	4080	4080	0
53	20230714	180100	3176190595	4080	4080	4080	4080	0
54	20230714	180000	3176190595	4080	4080	4080	4080	0
55	20230714	175900	3176190595	4080	4080	4080	4080	0
56	20230714	175800	3176190595	4080	4080	4080	4080	0
57	20230714	175700	3176190595	4080	4080	4080	4080	0
58	20230714	175600	3176190595	4080	4080	4080	4080	0
59	20230714	175500	3176190595	4080	4080	4080	4080	0
60	20230714	175400	3176190595	4080	4080	4080	4080	0
61	20230714	175300	3176190595	4080	4080	4080	4080	0
62	20230714	175200	3176190595	4080	4080	4080	4080	21120
63	20230714	175100	3176190595	4080	4080	4080	4080	0
64	20230714	175000	3176190595	4080	4080	4080	4080	0
65	20230714	174900	3176190595	4080	4080	4080	4080	0
66	20230714	174800	3176190595	4080	4080	4080	4080	0
67	20230714	174700	3176190595	4080	4080	4080	4080	0
68	20230714	174600	3176190595	4080	4080	4080	4080	0
69	20230714	174500	3176190595	4080	4080	4080	4080	0
70	20230714	174400	3176190595	4080	4080	4080	4080	0
71	20230714	174300	3176190595	4080	4080	4080	4080	0
72	20230714	174200	3176190595	4080	4080	4080	4080	0
73	20230714	174100	3176190595	4080	4080	4080	4080	0
74	20230714	174000	3176190595	4080	4080	4080	4080	0
75	20230714	173900	3176190595	4080	4080	4080	4080	0
76	20230714	173800	3176190595	4080	4080	4080	4080	0
77	20230714	173700	3176190595	4080	4080	4080	4080	0
78	20230714	173600	3176190595	4080	4080	4080	4080	0
79	20230714	173500	3176190595	4080	4080	4080	4080	0
80	20230714	173400	3176190595	4080	4080	4080	4080	0
81	20230714	173300	3176190595	4080	4080	4080	4080	0
82	20230714	173200	3176190595	4080	4080	4080	4080	0
83	20230714	173100	3176190595	4080	4080	4080	4080	0
84	20230714	173000	3176190595	4080	4080	4080	4080	0
85	20230714	172900	3176190595	4080	4080	4080	4080	0
86	20230714	172800	3176190595	4080	4080	4080	4080	0
87	20230714	172700	3176190595	4080	4080	4080	4080	0
88	20230714	172600	3176190595	4080	4080	4080	4080	0
89	20230714	172500	3176190595	4080	4080	4080	4080	0
90	20230714	172400	3176190595	4080	4080	4080	4080	0
91	20230714	172300	3176190595	4080	4080	4080	4080	0
92	20230714	172200	3176190595	4080	4080	4080	4080	21120
93	20230714	172100	3176190595	4080	4080	4080	4080	0
94	20230714	172000	3176190595	4080	4080	4080	4080	0
95	20230714	171900	3176190595	4080	4080	4080	4080	0
96	20230714	171800	3176190595	4080	4080	4080	4080	0
97	20230714	171700	3176190595	4080	4080	4080	4080	0
98	20230714	171600	3176190595	4080	4080	4080	4080	0
99	20230714	171500	3176190595	4080	4080	4080	4080	0
100	20230714	171400	3176190595	4080	4080	4080	4080	0
101	20230714	171300	3176190595	4080	4080	4080	4080	0
102	20230714	171200	3176190595	4080	4080	4080	4080	0
103	20230714	171100	3176190595	4080	4080	4080	4080	0
104	20230714	171000	3176190595	4080	4080	4080	4080	0
105	20230714	170900	3176190595	4080	4080	4080	4080	0
106	20230714	170800	3176190595	4080	4080	4080	4080	0
107	20230714	170700	3176190595	4080	4080	4080	4080	0
108	20230714	170600	3176190595	4080	4080	4080	4080	0
109	20230714	170500	3176190595	4080	4080	4080	4080	0
110	20230714	170400	3176190595	4080	4080	4080	4080	0
111	20230714	170300	3176190595	4080	4080	4080	4080	0
112	20230714	170200	3176190595	4080	4080	4080	4080	0
113	20230714	170100	3176190595	4080	4080	4080	4080	0
114	20230714	170000	3176190595	4080	4080	4080	4080	0
115	20230714	165900	3176190595	4080	4080	4080	4080	0
116	20230714	165800	3176190595	4080	4080	4080	4080	0
117	20230714	165700	3176190595	4080	4080	4080	4080	0
118	20230714	165600	3176190595	4080	4080	4080	4080	0
119	20230714	165500	3176190595	4080	4080	4080	4080	0
120	20230714	165400	3176190595	4080	4080	4080	4080	0
121	20230714	165300	3176190595	4080	4080	4080	4080	0
122	20230714	165200	3176190595	4080	4080	4080	4080	21120
123	20230714	165100	3176190595	4080	4080	4080	4080	0
124	20230714	165000	3176190595	4080	4080	4080	4080	0
125	20230714	164900	3176190595	4080	4080	4080	4080	0
126	20230714	164800	3176190595	4080	4080	4080	4080	0
127	20230714	164700	3176190595	4080	4080	4080	4080	0
128	20230714	164600	3176190595	4080	4080	4080	4080	0
129	20230714	164500	3176190595	4080	4080	4080	4080	0
130	20230714	164400	3176190595	4080	4080	4080	4080	0
131	20230714	164300	3176190595	4080	4080	4080	4080	0
132	20230714	164200	3176190595	4080	4080	4080	4080	0
133	20230714	164100	3176190595	4080	4080	4080	4080	0
134	20230714	164000	3176190595	4080	4080	4080	4080	0
135	20230714	163900	3176190595	4080	4080	4080	4080	0
136	20230714	163800	3176190595	4080	4080	4080	4080	0
137	20230714	163700	3176190595	4080	4080	4080	4080	0
138	20230714	163600	3176190595	4080	4080	4080	4080	0
139	20230714	163500	3176190595	4080	4080	4080	4080	0
140	20230714	163400	3176190595	4080	4080	4080	4080	0
141	20230714	163300	3176190595	4080	4080	4080	4080	0
142	20230714	163200	3176190595	4080	4080	4080	4080	0
143	20230714	163100	3176190595	4080	4080	4080	4080	0
144	20230714	163000	3176190595	4080	4080	4080	4080	0
145	20230714	162900	3176190595	4080	4080	4080	4080	0
146	20230714	162800	3176190595	4080	4080	4080	4080	0
147	20230714	162700	3176190595	4080	4080	4080	4080	0
148	20230714	162600	3176190595	4080	4080	4080	4080	0
149	20230714	162500	3176190595	4080	4080	4080	4080	0
150	20230714	162400	3176190595	4080	4080	4080	4080	0
151	20230714	162300	3176190595	4080	4080	4080	4080	0
152	20230714	162200	3176190595	4080	4080	4080	4080	21120
153	20230714	162100	3176190595	4080	4080	4080	4080	0
154	20230714	162000	3176190595	4080	4080	4080	4080	0
155	20230714	161900	3176190595	4080	4080	4080	4080	0
156	20230714	161800	3176190595	4080	4080	4080	4080	0
157	20230714	161700	3176190595	4080	4080	4080	4080	0
158	20230714	161600	3176190595	4080	4080	4080	4080	0
159	20230714	161500	3176190595	4080	4080	4080	4080	0
160	20230714	161400	3176190595	4080	4080	4080	4080	0
161	20230714	161300	3176190595	4080	4080	4080	4080	0
162	20230714	161200	3176190595	4080	4080	4080	4080	0
163	20230714	161100	3176190595	4080	4080	4080	4080	0
164	20230714	161000	3176190595	4080	4080	4080	4080	0
165	20230714	160900	3176190595	4080	4080	4080	4080	0
166	20230714	160800	3176190595	4080	4080	4080	4080	0
167	20230714	160700	3176190595	4080	4080	4080	4080	0
168	20230714	160600	3176190595	4080	4080	4080	4080	0
169	20230714	160500	3176190595	4080	4080	4080	4080	0
170	20230714	160400	3176190595	4080	4080	4080	4080	0
171	20230714	160300	3176190595	4080	4080	4080	4080	0
172	20230714	160200	3176190595	4080	4080	4080	4080	0
173	20230714	160100	3176190595	4080	4080	4080	4080	0
174	20230714	160000	3176190595	4080	4080	4080	4080	0
175	20230714	155900	3176190595	4080	4080	4080	4080	0
176	20230714	155800	3176190595	4080	4080	4080	4080	0
177	20230714	155700	3176190595	4080	4080	4080	4080	0
178	20230714	155600	3176190595	4080	4080	4080	4080	0
179	20230714	155500	3176190595	4080	4080	4080	4080	0
180	20230714	155400	3176190595	4080	4080	4080	4080	0
181	20230714	155300	3176190595	4080	4080	4080	4080	0
182	20230714	155200	3176190595	4080	4080	4080	4080	21120
183	20230714	155100	3176190595	4080	4080	4080	4080	0
184	20230714	155000	3176190595	4080	4080	4080	4080	0
185	20230714	154900	3176190595	4080	4080	4080	4080	0
186	20230714	154800	3176190595	4080	4080	4080	4080	0
187	20230714	154700	3176190595	4080	4080	4080	4080	0
188	20230714	154600	3176190595	4080	4080	4080	4080	0
189	20230714	154500	3176190595	4080	4080	4080	4080	0
190	20230714	154400	3176190595	4080	4080	4080	4080	0
191	20230714	154300	3176190595	4080	4080	4080	4080	0
192	20230714	154200	3176190595	4080	4080	4080	4080	0
193	20230714	154100	3176190595	4080	4080	4080	4080	0
194	20230714	154000	3176190595	4080	4080	4080	4080	0
195	20230714	153900	3176190595	4080	4080	4080	4080	0
196	20230714	153800	3176190595	4080	4080	4080	4080	0
197	20230714	153700	3176190595	4080	4080	4080	4080	0
198	20230714	153600	3176190595	4080	4080	4080	4080	0
199	20230714	153500	3176190595	4080	4080	4080	4080	0
200	20230714	153400	3176190595	4080	4080	4080	4080	0
201	20230714	153300	3176190595	4080	4080	4080	4080	0
202	20230714	153200	3176190595	4080	4080	4080	4080	0
203	20230714	153100	3176190595	4080	4080	4080	4080	0
204	20230714	153000	3176190595	4080	4080	4080	4080	21120
205	20230714	152900	3090020995	4090	4090	4090	4090	0
206	20230714	152800	3090020995	4090	4090	4090	4090	0
207	20230714	152700	3090020995	4090	4090	4090	4090	0
208	20230714	152600	3090020995	4090	4090	4090	4090	0
209	20230714	152500	3090020995	4090	4090	4090	4090	0
210	20230714	152400	3090020995	4090	4090	4090	4090	0
211	20230714	152300	3090020995	4090	4090	4090	4090	0
212	20230714	152200	3090020995	4090	4090	4090	4090	0
213	20230714	152100	3090020995	4090	4090	4090	4090	0
214	20230714	152000	3090020995	4090	4090	4090	4090	0
215	20230714	151900	3090020995	4090	4090	4090	4080	8002
216	20230714	151800	3057355890	4090	4085	4090	4085	3778
217	20230714	151700	3041920240	4090	4090	4090	4090	351
218	20230714	151600	3040484650	4090	4085	4090	4085	6772
219	20230714	151500	3012813330	4085	4085	4090	4085	806
220	20230714	151400	3009520815	4090	4090	4095	4085	889
221	20230714	151300	3005885265	4095	4090	4095	4085	729
222	20230714	151200	3002903895	4085	4090	4090	4085	1026
223	20230714	151100	2998708280	4090	4090	4090	4085	951
224	20230714	151000	2994820360	4090	4095	4095	4090	1129
225	20230714	150900	2990202500	4095	4090	4095	4090	1845
226	20230714	150800	2982655900	4090	4090	4090	4090	100
227	20230714	150700	2982246900	4095	4095	4095	4095	150
228	20230714	150600	2981632650	4095	4090	4095	4090	720
229	20230714	150500	2978686000	4090	4090	4095	4090	566
230	20230714	150400	2976370835	4090	4090	4090	4090	1220
231	20230714	150300	2971381035	4090	4090	4090	4090	1412
232	20230714	150200	2965605955	4085	4085	4090	4085	1081
233	20230714	150100	2961188455	4090	4090	4095	4090	1517
234	20230714	150000	2954983920	4095	4090	4095	4090	1583
235	20230714	145900	2948509445	4095	4095	4095	4095	3
236	20230714	145800	2948497160	4095	4090	4095	4085	4948
237	20230714	145700	2928264200	4090	4095	4095	4090	2445
238	20230714	145600	2918264045	4090	4090	4095	4090	1791
239	20230714	145500	2910938245	4090	4090	4090	4090	1605
240	20230714	145400	2904373795	4095	4095	4095	4090	103
241	20230714	145300	2903952020	4090	4095	4095	4090	8
242	20230714	145200	2903919280	4090	4090	4090	4090	1869
243	20230714	145100	2896275070	4085	4085	4085	4080	9840
244	20230714	145000	2856083495	4085	4085	4085	4085	4415
245	20230714	144900	2838048220	4085	4085	4085	4085	1000
246	20230714	144800	2833963220	4085	4085	4085	4080	167
247	20230714	144700	2833281125	4085	4080	4085	4080	357
248	20230714	144600	2831823060	4085	4085	4085	4080	3066
249	20230714	144500	2819313450	4080	4085	4085	4080	592
250	20230714	144400	2816897755	4080	4085	4085	4080	17
251	20230714	144300	2816828385	4080	4080	4085	4080	1225
252	20230714	144200	2811830355	4085	4085	4085	4080	4616
253	20230714	144100	2792997030	4085	4080	4085	4080	413
254	20230714	144000	2791311985	4080	4085	4085	4080	415
255	20230714	143900	2789617095	4085	4085	4085	4085	101
256	20230714	143800	2789204510	4085	4085	4085	4080	6017
257	20230714	143700	2764632160	4090	4085	4090	4085	1137
258	20230714	143600	2759986990	4090	4085	4090	4085	136
259	20230714	143500	2759430920	4090	4090	4090	4085	607
260	20230714	143400	2756950790	4090	4085	4090	4085	1703
261	20230714	143300	2749993970	4090	4090	4090	4090	10
262	20230714	143200	2749953070	4090	4085	4090	4085	853
263	20230714	143100	2746468560	4085	4085	4085	4085	4173
264	20230714	143000	2729421855	4085	4085	4085	4080	204
265	20230714	142900	2728589015	4080	4080	4080	4080	3112
266	20230714	142800	2715892055	4080	4085	4085	4080	50
267	20230714	142700	2715688005	4085	4085	4085	4080	539
268	20230714	142600	2713487690	4080	4085	4085	4080	163
269	20230714	142500	2712822085	4085	4085	4085	4085	350
270	20230714	142400	2711392335	4085	4085	4085	4085	4
271	20230714	142300	2711375995	4085	4080	4085	4080	1275
272	20230714	142200	2706173985	4085	4085	4085	4080	830
273	20230714	142100	2702784710	4085	4085	4085	4080	748
274	20230714	142000	2699732630	4085	4085	4085	4080	801
275	20230714	141900	2696464045	4080	4080	4085	4080	3769
276	20230714	141800	2681083180	4080	4085	4085	4080	3244
277	20230714	141700	2667847620	4085	4080	4085	4080	47
278	20230714	141600	2667655790	4085	4085	4085	4080	95
279	20230714	141500	2667268090	4085	4080	4085	4080	812
280	20230714	141400	2663952325	4085	4080	4085	4080	1237
281	20230714	141300	2658905350	4085	4080	4085	4080	62
282	20230714	141200	2658652330	4080	4080	4085	4080	829
283	20230714	141100	2655269760	4080	4090	4090	4080	501
284	20230714	141000	2653225160	4085	4090	4090	4080	7109
285	20230714	140900	2624189955	4085	4085	4090	4085	767
286	20230714	140800	2621056740	4090	4085	4090	4085	237
287	20230714	140700	2620088195	4085	4085	4085	4085	1038
288	20230714	140600	2615847965	4090	4090	4090	4090	777
289	20230714	140500	2612670035	4090	4090	4090	4090	579
290	20230714	140400	2610301925	4090	4090	4090	4090	710
291	20230714	140300	2607398025	4090	4090	4090	4090	13
292	20230714	140200	2607344855	4090	4090	4090	4090	90
293	20230714	140100	2606976755	4090	4090	4090	4090	271
294	20230714	140000	2605868365	4090	4090	4090	4090	0
295	20230714	135900	2605868365	4090	4090	4090	4090	100
296	20230714	135800	2605459365	4095	4095	4095	4095	515
297	20230714	135700	2603350440	4095	4095	4095	4090	423
298	20230714	135600	2601619755	4095	4090	4095	4090	17
299	20230714	135500	2601550175	4095	4090	4095	4090	1266
300	20230714	135400	2596372155	4095	4095	4095	4095	175
301	20230714	135300	2595655530	4095	4095	4095	4095	47
302	20230714	135200	2595463065	4095	4095	4095	4095	756
303	20230714	135100	2592367245	4095	4095	4095	4095	261
304	20230714	135000	2591298450	4090	4090	4090	4090	11
305	20230714	134900	2591253460	4095	4095	4095	4095	373
306	20230714	134800	2589726025	4095	4095	4095	4095	100
307	20230714	134700	2589316525	4095	4095	4095	4095	102
308	20230714	134600	2588898835	4095	4095	4095	4095	107
309	20230714	134500	2588460670	4095	4090	4095	4090	3327
310	20230714	134400	2574853235	4090	4085	4090	4085	963
311	20230714	134300	2570918630	4085	4085	4085	4080	764
312	20230714	134200	2567799190	4085	4085	4085	4080	495
313	20230714	134100	2565779550	4080	4085	4085	4080	420
314	20230714	134000	2564063865	4090	4085	4090	4085	260
315	20230714	133900	2563001465	4090	4085	4090	4085	21
316	20230714	133800	2562915580	4090	4090	4090	4080	1105
317	20230714	133700	2558404600	4090	4090	4090	4085	619
318	20230714	133600	2555875510	4080	4080	4080	4080	629
319	20230714	133500	2553309190	4085	4085	4090	4085	155
320	20230714	133400	2552675860	4085	4085	4090	4085	254
321	20230714	133300	2551638265	4085	4090	4090	4080	4
322	20230714	133200	2551621920	4080	4080	4080	4080	1804
323	20230714	133100	2544261600	4080	4085	4085	4080	222
324	20230714	133000	2543354905	4085	4090	4090	4085	1434
325	20230714	132900	2537496985	4090	4090	4090	4085	151
326	20230714	132800	2536879895	4090	4090	4090	4090	0
327	20230714	132700	2536879895	4090	4090	4090	4090	388
328	20230714	132600	2535292975	4090	4080	4090	4080	475
329	20230714	132500	2533354725	4090	4085	4090	4080	14104
330	20230714	132400	2475797985	4090	4090	4090	4090	523
331	20230714	132300	2473658915	4090	4085	4090	4085	211
332	20230714	132200	2472796925	4090	4090	4090	4090	35
333	20230714	132100	2472653775	4085	4090	4090	4085	924
334	20230714	132000	2468876730	4090	4090	4090	4090	287
335	20230714	131900	2467702900	4090	4090	4090	4090	141
336	20230714	131800	2467126210	4095	4090	4095	4090	78
337	20230714	131700	2466807135	4090	4090	4090	4090	995
338	20230714	131600	2462737585	4090	4085	4090	4085	1389
339	20230714	131500	2457063515	4080	4085	4085	4080	730
340	20230714	131400	2454081515	4085	4085	4085	4085	100
341	20230714	131300	2453673015	4085	4080	4085	4080	688
342	20230714	131200	2450862935	4085	4080	4085	4080	669
343	20230714	131100	2448130800	4085	4085	4085	4080	258
344	20230714	131000	2447077090	4085	4085	4085	4085	690
345	20230714	130900	2444258440	4090	4090	4090	4085	184
346	20230714	130800	2443506790	4090	4080	4090	4080	225
347	20230714	130700	2442588760	4085	4085	4085	4085	33
348	20230714	130600	2442453955	4085	4085	4085	4085	508
349	20230714	130500	2440378775	4085	4085	4085	4080	203
350	20230714	130400	2439550020	4085	4085	4085	4080	701
351	20230714	130300	2436689255	4085	4085	4085	4085	1173
352	20230714	130200	2431897550	4090	4085	4090	4085	418
353	20230714	130100	2430189825	4085	4085	4090	4085	626
354	20230714	130000	2427632585	4085	4090	4090	4080	23698
355	20230714	125900	2330753020	4100	4095	4100	4090	7240
356	20230714	125800	2301130095	4095	4095	4095	4095	1085
357	20230714	125700	2296687020	4090	4095	4095	4090	2726
358	20230714	125600	2285525580	4095	4095	4095	4095	10896
359	20230714	125500	2240906460	4100	4095	4100	4095	301
360	20230714	125400	2239673860	4100	4100	4100	4100	300
361	20230714	125300	2238443860	4100	4095	4100	4095	176
362	20230714	125200	2237722900	4095	4100	4100	4090	1477
363	20230714	125100	2231676370	4100	4100	4100	4100	3
364	20230714	125000	2231664070	4095	4095	4095	4095	205
365	20230714	124900	2230824595	4095	4095	4095	4095	81
366	20230714	124800	2230492900	4095	4095	4095	4095	1309
367	20230714	124700	2225132545	4095	4095	4100	4095	9
368	20230714	124600	2225095685	4095	4095	4095	4095	1123
369	20230714	124500	2220497000	4095	4095	4095	4095	312
370	20230714	124400	2219219360	4095	4095	4095	4095	252
371	20230714	124300	2218187420	4100	4095	4100	4095	530
372	20230714	124200	2216017020	4100	4100	4100	4100	105
373	20230714	124100	2215586520	4095	4095	4095	4095	15
374	20230714	124000	2215525095	4095	4100	4100	4090	1341
375	20230714	123900	2210034320	4095	4100	4100	4095	651
376	20230714	123800	2207365470	4095	4100	4100	4095	560
377	20230714	123700	2205072120	4100	4100	4100	4100	300
378	20230714	123600	2203842120	4100	4100	4100	4100	5101
379	20230714	123500	2182928020	4090	4095	4095	4090	987
380	20230714	123400	2178890875	4095	4095	4095	4095	637
381	20230714	123300	2176282360	4095	4095	4095	4095	33
382	20230714	123200	2176147225	4095	4095	4100	4090	1666
383	20230714	123100	2169332465	4090	4090	4090	4090	1382
384	20230714	123000	2163680085	4085	4090	4090	4085	511
385	20230714	122900	2161592595	4085	4090	4095	4085	4509
386	20230714	122800	2143140535	4090	4090	4090	4090	16
387	20230714	122700	2143075095	4090	4090	4090	4090	280
388	20230714	122600	2141929895	4090	4090	4090	4090	340
389	20230714	122500	2140539295	4085	4090	4090	4085	3885
390	20230714	122400	2124649700	4090	4090	4090	4090	1375
391	20230714	122300	2119025950	4090	4090	4090	4090	5
392	20230714	122200	2119005500	4090	4090	4090	4090	105
393	20230714	122100	2118576050	4090	4085	4090	4085	441
394	20230714	122000	2116774560	4090	4085	4090	4085	116
395	20230714	121900	2116300620	4085	4090	4090	4085	43
396	20230714	121800	2116124840	4090	4085	4090	4085	241
397	20230714	121700	2115140150	4085	4085	4085	4085	330
398	20230714	121600	2113792100	4085	4090	4090	4085	1088
399	20230714	121500	2109344690	4090	4090	4090	4090	388
400	20230714	121400	2107757770	4090	4095	4095	4090	241
401	20230714	121300	2106772070	4090	4090	4095	4090	368
402	20230714	121200	2105266395	4095	4090	4095	4090	96
403	20230714	121100	2104873745	4090	4090	4095	4090	1240
404	20230714	121000	2099796425	4090	4090	4095	4090	26
405	20230714	120900	2099690080	4090	4090	4090	4090	829
406	20230714	120800	2096299470	4090	4090	4090	4090	0
407	20230714	120700	2096299470	4090	4090	4095	4090	145
408	20230714	120600	2095706410	4095	4095	4095	4095	0
409	20230714	120500	2095706410	4095	4095	4095	4095	30
410	20230714	120400	2095583560	4095	4095	4095	4095	135
411	20230714	120300	2095030735	4095	4090	4095	4090	41
412	20230714	120200	2094863015	4090	4090	4090	4090	1
413	20230714	120100	2094858925	4090	4090	4090	4090	321
414	20230714	120000	2093546035	4090	4090	4090	4090	250
415	20230714	115900	2092523535	4090	4090	4090	4090	80
416	20230714	115800	2092196335	4095	4090	4095	4090	409
417	20230714	115700	2090523440	4090	4090	4090	4090	305
418	20230714	115600	2089275990	4090	4090	4090	4085	541
419	20230714	115500	2087065800	4090	4090	4090	4085	715
420	20230714	115400	2084141525	4095	4095	4095	4090	116
421	20230714	115300	2083667060	4095	4090	4095	4090	1128
422	20230714	115200	2079053520	4090	4090	4090	4090	10
423	20230714	115100	2079012620	4090	4090	4090	4085	397
424	20230714	115000	2077388895	4085	4085	4090	4085	2157
425	20230714	114900	2068575550	4090	4095	4095	4090	1449
426	20230714	114800	2062647640	4095	4090	4095	4090	848
427	20230714	114700	2059179315	4090	4095	4095	4090	670
428	20230714	114600	2056436510	4095	4095	4095	4095	12
429	20230714	114500	2056387370	4095	4090	4095	4090	269
430	20230714	114400	2055286315	4090	4080	4090	4080	2
431	20230714	114300	2055278145	4090	4080	4090	4080	1902
432	20230714	114200	2047509345	4090	4090	4090	4090	515
433	20230714	114100	2045402995	4095	4090	4095	4080	1218
434	20230714	114000	2040422375	4080	4080	4090	4075	1513
435	20230714	113900	2034249330	4080	4080	4080	4080	1300
436	20230714	113800	2028945330	4080	4080	4080	4075	210
437	20230714	113700	2028089530	4080	4075	4090	4070	7444
438	20230714	113600	1997747170	4080	4090	4090	4080	6565
439	20230714	113500	1970957000	4090	4085	4090	4085	1033
440	20230714	113400	1966737185	4085	4085	4085	4080	1051
441	20230714	113300	1962446850	4085	4085	4090	4085	862
442	20230714	113200	1958925525	4085	4085	4090	4085	1148
443	20230714	113100	1954230385	4085	4080	4090	4080	3232
444	20230714	113000	1941039435	4080	4080	4085	4075	2963
445	20230714	112900	1928952895	4080	4075	4080	4075	902
446	20230714	112800	1925277235	4080	4075	4080	4075	1614
447	20230714	112700	1918698500	4075	4080	4080	4075	6365
448	20230714	112600	1892757875	4080	4080	4080	4080	9
449	20230714	112500	1892721155	4080	4080	4080	4080	500
450	20230714	112400	1890681155	4080	4080	4080	4080	819
451	20230714	112300	1887339635	4080	4080	4080	4075	920
452	20230714	112200	1883588095	4080	4080	4085	4080	1019
453	20230714	112100	1879430555	4080	4080	4080	4075	1490
454	20230714	112000	1873356215	4080	4085	4085	4080	9585
455	20230714	111900	1834246790	4085	4085	4085	4080	3670
456	20230714	111800	1819266590	4080	4085	4085	4080	402
457	20230714	111700	1817625675	4085	4085	4085	4085	1108
458	20230714	111600	1813099495	4085	4085	4085	4085	1674
459	20230714	111500	1806261205	4085	4085	4085	4080	8064
460	20230714	111400	1773320615	4090	4085	4090	4085	410
461	20230714	111300	1771645740	4090	4090	4090	4085	3576
462	20230714	111200	1757023925	4090	4095	4095	4090	11
463	20230714	111100	1756978890	4095	4090	4095	4090	329
464	20230714	111000	1755632885	4095	4090	4095	4090	11901
465	20230714	110900	1706947280	4095	4090	4095	4090	889
466	20230714	110800	1703311145	4095	4095	4095	4095	1017
467	20230714	110700	1699146530	4090	4095	4095	4090	9567
468	20230714	110600	1659981620	4100	4095	4100	4095	3202
469	20230714	110500	1646869425	4095	4100	4100	4095	4707
470	20230714	110400	1627592760	4095	4100	4100	4095	11405
471	20230714	110300	1580862800	4105	4105	4105	4100	179
472	20230714	110200	1580128360	4100	4100	4100	4100	47
473	20230714	110100	1579935660	4100	4100	4105	4100	782
474	20230714	110000	1576729350	4105	4100	4105	4100	1178
475	20230714	105900	1571897040	4100	4105	4105	4100	108
476	20230714	105800	1571453740	4105	4105	4110	4100	4706
477	20230714	105700	1552148130	4105	4105	4105	4105	1026
478	20230714	105600	1547936400	4105	4100	4105	4100	1003
479	20230714	105500	1543824085	4105	4105	4105	4105	793
480	20230714	105400	1540568820	4105	4105	4105	4105	160
481	20230714	105300	1539912020	4105	4105	4105	4105	0
482	20230714	105200	1539912020	4105	4105	4105	4105	729
483	20230714	105100	1536919475	4105	4100	4105	4100	1294
484	20230714	105000	1531607885	4100	4100	4105	4100	7487
485	20230714	104900	1500908685	4100	4100	4100	4100	555
486	20230714	104800	1498633185	4100	4110	4110	4100	806
487	20230714	104700	1495328525	4110	4110	4110	4110	62
488	20230714	104600	1495073705	4110	4110	4110	4110	120
489	20230714	104500	1494580505	4110	4105	4110	4105	1909
490	20230714	104400	1486734580	4110	4105	4110	4105	2924
491	20230714	104300	1474731540	4105	4105	4105	4105	17
492	20230714	104200	1474661755	4105	4105	4105	4105	1623
493	20230714	104100	1467999340	4110	4105	4110	4105	181
494	20230714	104000	1467256330	4105	4110	4110	4105	1211
495	20230714	103900	1462285165	4110	4110	4110	4105	1335
496	20230714	103800	1456804210	4110	4110	4110	4105	32
497	20230714	103700	1456672840	4105	4110	4110	4105	343
498	20230714	103600	1455264125	4110	4105	4110	4105	1913
499	20230714	103500	1447411210	4110	4110	4110	4110	11
500	20230714	103400	1447366000	4105	4105	4105	4105	1438
501	20230714	103300	1441463010	4105	4110	4110	4105	1536
502	20230714	103200	1435155175	4110	4110	4110	4110	518
503	20230714	103100	1433026195	4110	4105	4110	4105	25
504	20230714	103000	1432923450	4100	4105	4105	4100	278
505	20230714	102900	1431783375	4105	4105	4105	4100	807
506	20230714	102800	1428471540	4105	4100	4105	4100	2947
507	20230714	102700	1416381835	4100	4105	4105	4100	61
508	20230714	102600	1416131700	4100	4100	4105	4100	776
509	20230714	102500	1412950095	4100	4105	4105	4100	645
510	20230714	102400	1410305380	4100	4100	4105	4100	6024
511	20230714	102300	1385606875	4105	4105	4105	4100	2293
512	20230714	102200	1376194120	4105	4105	4105	4100	967
513	20230714	102100	1372228885	4105	4100	4105	4100	175
514	20230714	102000	1371511380	4100	4105	4105	4100	1402
515	20230714	101900	1365760645	4110	4110	4110	4105	301
516	20230714	101800	1364523550	4115	4115	4115	4110	64
517	20230714	101700	1364260485	4115	4100	4115	4100	217
518	20230714	101600	1363370770	4115	4110	4115	4110	479
519	20230714	101500	1361400090	4100	4110	4110	4100	9826
520	20230714	101400	1321092325	4100	4100	4100	4100	1142
521	20230714	101300	1316410125	4100	4100	4100	4100	1950
522	20230714	101200	1308415125	4100	4105	4105	4100	3353
523	20230714	101100	1294667745	4100	4110	4110	4100	1181
524	20230714	101000	1289822725	4110	4110	4110	4110	50
525	20230714	100900	1289617225	4115	4115	4115	4115	100
526	20230714	100800	1289205725	4110	4110	4110	4100	522
527	20230714	100700	1287064585	4110	4105	4110	4100	106
528	20230714	100600	1286629750	4105	4110	4110	4105	1216
529	20230714	100500	1281637620	4110	4110	4110	4110	20
530	20230714	100400	1281555420	4110	4110	4110	4105	658
531	20230714	100300	1278853125	4110	4110	4110	4110	400
532	20230714	100200	1277209125	4110	4110	4110	4110	25
533	20230714	100100	1277106375	4110	4115	4115	4110	1461
534	20230714	100000	1271101655	4120	4120	4120	4120	202
535	20230714	095900	1270269415	4120	4105	4120	4100	2408
536	20230714	095800	1260380615	4100	4105	4105	4100	307
537	20230714	095700	1259120905	4100	4100	4105	4100	1654
538	20230714	095600	1252338865	4100	4100	4100	4100	2780
539	20230714	095500	1240940865	4100	4105	4105	4100	4377
540	20230714	095400	1222993245	4105	4110	4110	4105	6764
541	20230714	095300	1195226790	4115	4115	4115	4115	109
542	20230714	095200	1194778255	4115	4110	4115	4105	967
543	20230714	095100	1190804630	4105	4100	4105	4100	278
544	20230714	095000	1189664615	4100	4100	4100	4100	53
545	20230714	094900	1189447315	4125	4125	4125	4095	4213
546	20230714	094800	1172170705	4115	4105	4115	4100	1618
547	20230714	094700	1165517865	4105	4105	4115	4105	3687
548	20230714	094600	1150376220	4100	4100	4105	4100	2447
549	20230714	094500	1140343090	4100	4100	4100	4095	2086
550	20230714	094400	1131794455	4095	4095	4100	4095	2640
551	20230714	094300	1120982490	4100	4100	4100	4100	7435
552	20230714	094200	1090498990	4100	4100	4100	4100	2445
553	20230714	094100	1080474490	4100	4100	4100	4100	2637
554	20230714	094000	1069662790	4100	4100	4100	4100	1510
555	20230714	093900	1063471790	4105	4110	4110	4100	2584
556	20230714	093800	1052871650	4110	4110	4110	4105	3201
557	20230714	093700	1039727575	4115	4105	4120	4105	1405
558	20230714	093600	1033948795	4100	4100	4110	4100	758
559	20230714	093500	1030838650	4100	4100	4110	4100	2954
560	20230714	093400	1018726830	4100	4100	4105	4100	1587
561	20230714	093300	1012217630	4100	4115	4115	4100	1381
562	20230714	093200	1006550215	4100	4115	4115	4100	4832
563	20230714	093100	986713660	4115	4120	4120	4100	6645
564	20230714	093000	959405855	4120	4120	4120	4120	223
565	20230714	092900	958487095	4125	4120	4125	4120	2011
566	20230714	092800	950199485	4120	4120	4125	4120	303
567	20230714	092700	948950355	4120	4115	4120	4115	3547
568	20230714	092600	934352870	4110	4100	4110	4095	11107
569	20230714	092500	888777875	4100	4105	4110	4100	11323
570	20230714	092400	842313995	4105	4115	4115	4105	6471
571	20230714	092300	815716385	4120	4120	4125	4115	3337
572	20230714	092200	801975170	4125	4125	4125	4125	378
573	20230714	092100	800415920	4125	4120	4125	4115	3932
574	20230714	092000	784229175	4120	4115	4125	4115	691
575	20230714	091900	781385110	4120	4120	4120	4115	7273
576	20230714	091800	751421850	4115	4120	4125	4115	5239
577	20230714	091700	729852060	4125	4125	4125	4120	6657
578	20230714	091600	702416375	4125	4130	4130	4120	7235
579	20230714	091500	672576245	4125	4130	4135	4125	3021
580	20230714	091400	660109595	4130	4130	4135	4125	8359
581	20230714	091300	625595350	4130	4145	4145	4130	5442
582	20230714	091200	603076320	4145	4155	4165	4140	16133
583	20230714	091100	536110700	4155	4160	4170	4155	15006
584	20230714	091000	473690320	4170	4170	4170	4160	2637
585	20230714	090900	462708515	4170	4170	4170	4160	6860
586	20230714	090800	434156265	4165	4185	4185	4160	5471
587	20230714	090700	411368740	4170	4185	4185	4170	6375
588	20230714	090600	384766640	4190	4170	4190	4165	9919
589	20230714	090500	343409800	4170	4195	4195	4170	22588
590	20230714	090400	248994955	4195	4195	4200	4190	4146
591	20230714	090300	231606900	4200	4210	4215	4200	17280
592	20230714	090200	158996320	4210	4220	4225	4210	5244
593	20230714	090100	136864610	4225	4210	4225	4205	14284
594	20230714	090000	76684305	4200	4205	4205	4200	13279