KissMeData/104200/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	195800	656380300	5280	5280	5280	5280	2434
3	20230714	195700	656380300	5280	5280	5280	5280	0
4	20230714	195600	656380300	5280	5280	5280	5280	0
5	20230714	195500	656380300	5280	5280	5280	5280	0
6	20230714	195400	656380300	5280	5280	5280	5280	0
7	20230714	195300	656380300	5280	5280	5280	5280	0
8	20230714	195200	656380300	5280	5280	5280	5280	0
9	20230714	195100	656380300	5280	5280	5280	5280	0
10	20230714	195000	656380300	5280	5280	5280	5280	0
11	20230714	194900	656380300	5280	5280	5280	5280	0
12	20230714	194800	656380300	5280	5280	5280	5280	0
13	20230714	194700	656380300	5280	5280	5280	5280	0
14	20230714	194600	656380300	5280	5280	5280	5280	0
15	20230714	194500	656380300	5280	5280	5280	5280	0
16	20230714	194400	656380300	5280	5280	5280	5280	0
17	20230714	194300	656380300	5280	5280	5280	5280	0
18	20230714	194200	656380300	5280	5280	5280	5280	0
19	20230714	194100	656380300	5280	5280	5280	5280	0
20	20230714	194000	656380300	5280	5280	5280	5280	0
21	20230714	193900	656380300	5280	5280	5280	5280	0
22	20230714	193800	656380300	5280	5280	5280	5280	0
23	20230714	193700	656380300	5280	5280	5280	5280	0
24	20230714	193600	656380300	5280	5280	5280	5280	0
25	20230714	193500	656380300	5280	5280	5280	5280	0
26	20230714	193400	656380300	5280	5280	5280	5280	0
27	20230714	193300	656380300	5280	5280	5280	5280	0
28	20230714	193200	656380300	5280	5280	5280	5280	0
29	20230714	193100	656380300	5280	5280	5280	5280	0
30	20230714	193000	656380300	5280	5280	5280	5280	0
31	20230714	192900	656380300	5280	5280	5280	5280	0
32	20230714	192800	656380300	5280	5280	5280	5280	2434
33	20230714	192700	656380300	5280	5280	5280	5280	0
34	20230714	192600	656380300	5280	5280	5280	5280	0
35	20230714	192500	656380300	5280	5280	5280	5280	0
36	20230714	192400	656380300	5280	5280	5280	5280	0
37	20230714	192300	656380300	5280	5280	5280	5280	0
38	20230714	192200	656380300	5280	5280	5280	5280	0
39	20230714	192100	656380300	5280	5280	5280	5280	0
40	20230714	192000	656380300	5280	5280	5280	5280	0
41	20230714	191900	656380300	5280	5280	5280	5280	0
42	20230714	191800	656380300	5280	5280	5280	5280	0
43	20230714	191700	656380300	5280	5280	5280	5280	0
44	20230714	191600	656380300	5280	5280	5280	5280	0
45	20230714	191500	656380300	5280	5280	5280	5280	0
46	20230714	191400	656380300	5280	5280	5280	5280	0
47	20230714	191300	656380300	5280	5280	5280	5280	0
48	20230714	191200	656380300	5280	5280	5280	5280	0
49	20230714	191100	656380300	5280	5280	5280	5280	0
50	20230714	191000	656380300	5280	5280	5280	5280	0
51	20230714	190900	656380300	5280	5280	5280	5280	0
52	20230714	190800	656380300	5280	5280	5280	5280	0
53	20230714	190700	656380300	5280	5280	5280	5280	0
54	20230714	190600	656380300	5280	5280	5280	5280	0
55	20230714	190500	656380300	5280	5280	5280	5280	0
56	20230714	190400	656380300	5280	5280	5280	5280	0
57	20230714	190300	656380300	5280	5280	5280	5280	0
58	20230714	190200	656380300	5280	5280	5280	5280	0
59	20230714	190100	656380300	5280	5280	5280	5280	0
60	20230714	190000	656380300	5280	5280	5280	5280	0
61	20230714	185900	656380300	5280	5280	5280	5280	0
62	20230714	185800	656380300	5280	5280	5280	5280	2434
63	20230714	185700	656380300	5280	5280	5280	5280	0
64	20230714	185600	656380300	5280	5280	5280	5280	0
65	20230714	185500	656380300	5280	5280	5280	5280	0
66	20230714	185400	656380300	5280	5280	5280	5280	0
67	20230714	185300	656380300	5280	5280	5280	5280	0
68	20230714	185200	656380300	5280	5280	5280	5280	0
69	20230714	185100	656380300	5280	5280	5280	5280	0
70	20230714	185000	656380300	5280	5280	5280	5280	0
71	20230714	184900	656380300	5280	5280	5280	5280	0
72	20230714	184800	656380300	5280	5280	5280	5280	0
73	20230714	184700	656380300	5280	5280	5280	5280	0
74	20230714	184600	656380300	5280	5280	5280	5280	0
75	20230714	184500	656380300	5280	5280	5280	5280	0
76	20230714	184400	656380300	5280	5280	5280	5280	0
77	20230714	184300	656380300	5280	5280	5280	5280	0
78	20230714	184200	656380300	5280	5280	5280	5280	0
79	20230714	184100	656380300	5280	5280	5280	5280	0
80	20230714	184000	656380300	5280	5280	5280	5280	0
81	20230714	183900	656380300	5280	5280	5280	5280	0
82	20230714	183800	656380300	5280	5280	5280	5280	0
83	20230714	183700	656380300	5280	5280	5280	5280	0
84	20230714	183600	656380300	5280	5280	5280	5280	0
85	20230714	183500	656380300	5280	5280	5280	5280	0
86	20230714	183400	656380300	5280	5280	5280	5280	0
87	20230714	183300	656380300	5280	5280	5280	5280	0
88	20230714	183200	656380300	5280	5280	5280	5280	0
89	20230714	183100	656380300	5280	5280	5280	5280	0
90	20230714	183000	656380300	5280	5280	5280	5280	0
91	20230714	182900	656380300	5280	5280	5280	5280	0
92	20230714	182800	656380300	5280	5280	5280	5280	2434
93	20230714	182700	656380300	5280	5280	5280	5280	0
94	20230714	182600	656380300	5280	5280	5280	5280	0
95	20230714	182500	656380300	5280	5280	5280	5280	0
96	20230714	182400	656380300	5280	5280	5280	5280	0
97	20230714	182300	656380300	5280	5280	5280	5280	0
98	20230714	182200	656380300	5280	5280	5280	5280	0
99	20230714	182100	656380300	5280	5280	5280	5280	0
100	20230714	182000	656380300	5280	5280	5280	5280	0
101	20230714	181900	656380300	5280	5280	5280	5280	0
102	20230714	181800	656380300	5280	5280	5280	5280	0
103	20230714	181700	656380300	5280	5280	5280	5280	0
104	20230714	181600	656380300	5280	5280	5280	5280	0
105	20230714	181500	656380300	5280	5280	5280	5280	0
106	20230714	181400	656380300	5280	5280	5280	5280	0
107	20230714	181300	656380300	5280	5280	5280	5280	0
108	20230714	181200	656380300	5280	5280	5280	5280	0
109	20230714	181100	656380300	5280	5280	5280	5280	0
110	20230714	181000	656380300	5280	5280	5280	5280	0
111	20230714	180900	656380300	5280	5280	5280	5280	0
112	20230714	180800	656380300	5280	5280	5280	5280	0
113	20230714	180700	656380300	5280	5280	5280	5280	0
114	20230714	180600	656380300	5280	5280	5280	5280	0
115	20230714	180500	656380300	5280	5280	5280	5280	0
116	20230714	180400	656380300	5280	5280	5280	5280	0
117	20230714	180300	656380300	5280	5280	5280	5280	0
118	20230714	180200	656380300	5280	5280	5280	5280	0
119	20230714	180100	656380300	5280	5280	5280	5280	0
120	20230714	180000	656380300	5280	5280	5280	5280	0
121	20230714	175900	656380300	5280	5280	5280	5280	0
122	20230714	175800	656380300	5280	5280	5280	5280	2434
123	20230714	175700	656380300	5280	5280	5280	5280	0
124	20230714	175600	656380300	5280	5280	5280	5280	0
125	20230714	175500	656380300	5280	5280	5280	5280	0
126	20230714	175400	656380300	5280	5280	5280	5280	0
127	20230714	175300	656380300	5280	5280	5280	5280	0
128	20230714	175200	656380300	5280	5280	5280	5280	0
129	20230714	175100	656380300	5280	5280	5280	5280	0
130	20230714	175000	656380300	5280	5280	5280	5280	0
131	20230714	174900	656380300	5280	5280	5280	5280	0
132	20230714	174800	656380300	5280	5280	5280	5280	0
133	20230714	174700	656380300	5280	5280	5280	5280	0
134	20230714	174600	656380300	5280	5280	5280	5280	0
135	20230714	174500	656380300	5280	5280	5280	5280	0
136	20230714	174400	656380300	5280	5280	5280	5280	0
137	20230714	174300	656380300	5280	5280	5280	5280	0
138	20230714	174200	656380300	5280	5280	5280	5280	0
139	20230714	174100	656380300	5280	5280	5280	5280	0
140	20230714	174000	656380300	5280	5280	5280	5280	0
141	20230714	173900	656380300	5280	5280	5280	5280	0
142	20230714	173800	656380300	5280	5280	5280	5280	0
143	20230714	173700	656380300	5280	5280	5280	5280	0
144	20230714	173600	656380300	5280	5280	5280	5280	0
145	20230714	173500	656380300	5280	5280	5280	5280	0
146	20230714	173400	656380300	5280	5280	5280	5280	0
147	20230714	173300	656380300	5280	5280	5280	5280	0
148	20230714	173200	656380300	5280	5280	5280	5280	0
149	20230714	173100	656380300	5280	5280	5280	5280	0
150	20230714	173000	656380300	5280	5280	5280	5280	0
151	20230714	172900	656380300	5280	5280	5280	5280	0
152	20230714	172800	656380300	5280	5280	5280	5280	2434
153	20230714	172700	656380300	5280	5280	5280	5280	0
154	20230714	172600	656380300	5280	5280	5280	5280	0
155	20230714	172500	656380300	5280	5280	5280	5280	0
156	20230714	172400	656380300	5280	5280	5280	5280	0
157	20230714	172300	656380300	5280	5280	5280	5280	0
158	20230714	172200	656380300	5280	5280	5280	5280	0
159	20230714	172100	656380300	5280	5280	5280	5280	0
160	20230714	172000	656380300	5280	5280	5280	5280	0
161	20230714	171900	656380300	5280	5280	5280	5280	0
162	20230714	171800	656380300	5280	5280	5280	5280	0
163	20230714	171700	656380300	5280	5280	5280	5280	0
164	20230714	171600	656380300	5280	5280	5280	5280	0
165	20230714	171500	656380300	5280	5280	5280	5280	0
166	20230714	171400	656380300	5280	5280	5280	5280	0
167	20230714	171300	656380300	5280	5280	5280	5280	0
168	20230714	171200	656380300	5280	5280	5280	5280	0
169	20230714	171100	656380300	5280	5280	5280	5280	0
170	20230714	171000	656380300	5280	5280	5280	5280	0
171	20230714	170900	656380300	5280	5280	5280	5280	0
172	20230714	170800	656380300	5280	5280	5280	5280	0
173	20230714	170700	656380300	5280	5280	5280	5280	0
174	20230714	170600	656380300	5280	5280	5280	5280	0
175	20230714	170500	656380300	5280	5280	5280	5280	0
176	20230714	170400	656380300	5280	5280	5280	5280	0
177	20230714	170300	656380300	5280	5280	5280	5280	0
178	20230714	170200	656380300	5280	5280	5280	5280	0
179	20230714	170100	656380300	5280	5280	5280	5280	0
180	20230714	170000	656380300	5280	5280	5280	5280	0
181	20230714	165900	656380300	5280	5280	5280	5280	0
182	20230714	165800	656380300	5280	5280	5280	5280	2434
183	20230714	165700	656380300	5280	5280	5280	5280	0
184	20230714	165600	656380300	5280	5280	5280	5280	0
185	20230714	165500	656380300	5280	5280	5280	5280	0
186	20230714	165400	656380300	5280	5280	5280	5280	0
187	20230714	165300	656380300	5280	5280	5280	5280	0
188	20230714	165200	656380300	5280	5280	5280	5280	0
189	20230714	165100	656380300	5280	5280	5280	5280	0
190	20230714	165000	656380300	5280	5280	5280	5280	0
191	20230714	164900	656380300	5280	5280	5280	5280	0
192	20230714	164800	656380300	5280	5280	5280	5280	0
193	20230714	164700	656380300	5280	5280	5280	5280	0
194	20230714	164600	656380300	5280	5280	5280	5280	0
195	20230714	164500	656380300	5280	5280	5280	5280	0
196	20230714	164400	656380300	5280	5280	5280	5280	0
197	20230714	164300	656380300	5280	5280	5280	5280	0
198	20230714	164200	656380300	5280	5280	5280	5280	0
199	20230714	164100	656380300	5280	5280	5280	5280	0
200	20230714	164000	656380300	5280	5280	5280	5280	0
201	20230714	163900	656380300	5280	5280	5280	5280	0
202	20230714	163800	656380300	5280	5280	5280	5280	0
203	20230714	163700	656380300	5280	5280	5280	5280	0
204	20230714	163600	656380300	5280	5280	5280	5280	0
205	20230714	163500	656380300	5280	5280	5280	5280	0
206	20230714	163400	656380300	5280	5280	5280	5280	0
207	20230714	163300	656380300	5280	5280	5280	5280	0
208	20230714	163200	656380300	5280	5280	5280	5280	0
209	20230714	163100	656380300	5280	5280	5280	5280	0
210	20230714	163000	656380300	5280	5280	5280	5280	0
211	20230714	162900	656380300	5280	5280	5280	5280	0
212	20230714	162800	656380300	5280	5280	5280	5280	2434
213	20230714	162700	656380300	5280	5280	5280	5280	0
214	20230714	162600	656380300	5280	5280	5280	5280	0
215	20230714	162500	656380300	5280	5280	5280	5280	0
216	20230714	162400	656380300	5280	5280	5280	5280	0
217	20230714	162300	656380300	5280	5280	5280	5280	0
218	20230714	162200	656380300	5280	5280	5280	5280	0
219	20230714	162100	656380300	5280	5280	5280	5280	0
220	20230714	162000	656380300	5280	5280	5280	5280	0
221	20230714	161900	656380300	5280	5280	5280	5280	0
222	20230714	161800	656380300	5280	5280	5280	5280	0
223	20230714	161700	656380300	5280	5280	5280	5280	0
224	20230714	161600	656380300	5280	5280	5280	5280	0
225	20230714	161500	656380300	5280	5280	5280	5280	0
226	20230714	161400	656380300	5280	5280	5280	5280	0
227	20230714	161300	656380300	5280	5280	5280	5280	0
228	20230714	161200	656380300	5280	5280	5280	5280	0
229	20230714	161100	656380300	5280	5280	5280	5280	0
230	20230714	161000	656380300	5280	5280	5280	5280	0
231	20230714	160900	656380300	5280	5280	5280	5280	0
232	20230714	160800	656380300	5280	5280	5280	5280	0
233	20230714	160700	656380300	5280	5280	5280	5280	0
234	20230714	160600	656380300	5280	5280	5280	5280	0
235	20230714	160500	656380300	5280	5280	5280	5280	0
236	20230714	160400	656380300	5280	5280	5280	5280	0
237	20230714	160300	656380300	5280	5280	5280	5280	0
238	20230714	160200	656380300	5280	5280	5280	5280	0
239	20230714	160100	656380300	5280	5280	5280	5280	0
240	20230714	160000	656380300	5280	5280	5280	5280	0
241	20230714	155900	656380300	5280	5280	5280	5280	0
242	20230714	155800	656380300	5280	5280	5280	5280	2434
243	20230714	155700	656380300	5280	5280	5280	5280	0
244	20230714	155600	656380300	5280	5280	5280	5280	0
245	20230714	155500	656380300	5280	5280	5280	5280	0
246	20230714	155400	656380300	5280	5280	5280	5280	0
247	20230714	155300	656380300	5280	5280	5280	5280	0
248	20230714	155200	656380300	5280	5280	5280	5280	0
249	20230714	155100	656380300	5280	5280	5280	5280	0
250	20230714	155000	656380300	5280	5280	5280	5280	0
251	20230714	154900	656380300	5280	5280	5280	5280	0
252	20230714	154800	656380300	5280	5280	5280	5280	0
253	20230714	154700	656380300	5280	5280	5280	5280	0
254	20230714	154600	656380300	5280	5280	5280	5280	0
255	20230714	154500	656380300	5280	5280	5280	5280	0
256	20230714	154400	656380300	5280	5280	5280	5280	0
257	20230714	154300	656380300	5280	5280	5280	5280	0
258	20230714	154200	656380300	5280	5280	5280	5280	0
259	20230714	154100	656380300	5280	5280	5280	5280	0
260	20230714	154000	656380300	5280	5280	5280	5280	0
261	20230714	153900	656380300	5280	5280	5280	5280	0
262	20230714	153800	656380300	5280	5280	5280	5280	0
263	20230714	153700	656380300	5280	5280	5280	5280	0
264	20230714	153600	656380300	5280	5280	5280	5280	0
265	20230714	153500	656380300	5280	5280	5280	5280	0
266	20230714	153400	656380300	5280	5280	5280	5280	0
267	20230714	153300	656380300	5280	5280	5280	5280	0
268	20230714	153200	656380300	5280	5280	5280	5280	0
269	20230714	153100	656380300	5280	5280	5280	5280	0
270	20230714	153000	656380300	5280	5280	5280	5280	2434
271	20230714	152900	643528780	5290	5290	5290	5290	0
272	20230714	152800	643528780	5290	5290	5290	5290	0
273	20230714	152700	643528780	5290	5290	5290	5290	0
274	20230714	152600	643528780	5290	5290	5290	5290	0
275	20230714	152500	643528780	5290	5290	5290	5290	0
276	20230714	152400	643528780	5290	5290	5290	5290	0
277	20230714	152300	643528780	5290	5290	5290	5290	0
278	20230714	152200	643528780	5290	5290	5290	5290	0
279	20230714	152100	643528780	5290	5290	5290	5290	0
280	20230714	152000	643528780	5290	5290	5290	5290	0
281	20230714	151900	643528780	5290	5290	5290	5290	0
282	20230714	151800	643528780	5290	5290	5290	5290	0
283	20230714	151700	643528780	5290	5290	5290	5290	50
284	20230714	151600	643264280	5280	5280	5280	5280	90
285	20230714	151500	642789080	5280	5280	5280	5280	384
286	20230714	151400	640761560	5280	5280	5280	5280	0
287	20230714	151300	640761560	5280	5280	5280	5280	4
288	20230714	151200	640740440	5280	5290	5300	5280	289
289	20230714	151100	639214440	5290	5290	5290	5290	105
290	20230714	151000	638658990	5290	5290	5290	5290	0
291	20230714	150900	638658990	5290	5290	5290	5290	0
292	20230714	150800	638658990	5290	5300	5300	5290	30
293	20230714	150700	638500190	5300	5300	5300	5300	0
294	20230714	150600	638500190	5300	5300	5300	5300	1
295	20230714	150500	638494890	5300	5300	5300	5300	0
296	20230714	150400	638494890	5300	5300	5300	5300	0
297	20230714	150300	638494890	5300	5280	5300	5280	40
298	20230714	150200	638282930	5300	5300	5300	5300	0
299	20230714	150100	638282930	5300	5300	5300	5300	0
300	20230714	150000	638282930	5300	5300	5300	5300	0
301	20230714	145900	638282930	5300	5300	5300	5300	1
302	20230714	145800	638277630	5280	5280	5280	5280	0
303	20230714	145700	638277630	5280	5280	5280	5280	0
304	20230714	145600	638277630	5280	5280	5280	5280	407
305	20230714	145500	636128670	5270	5270	5270	5270	0
306	20230714	145400	636128670	5270	5270	5270	5270	0
307	20230714	145300	636128670	5270	5270	5270	5270	0
308	20230714	145200	636128670	5270	5270	5270	5270	0
309	20230714	145100	636128670	5270	5270	5270	5270	0
310	20230714	145000	636128670	5270	5280	5280	5270	1575
311	20230714	144900	627812690	5280	5280	5280	5280	0
312	20230714	144800	627812690	5280	5290	5290	5280	428
313	20230714	144700	625552840	5290	5290	5290	5290	3
314	20230714	144600	625536970	5280	5280	5280	5280	108
315	20230714	144500	624966730	5280	5280	5280	5280	402
316	20230714	144400	622844170	5280	5280	5280	5280	0
317	20230714	144300	622844170	5280	5290	5290	5280	12
318	20230714	144200	622780800	5290	5290	5290	5290	0
319	20230714	144100	622780800	5290	5290	5290	5290	448
320	20230714	144000	620410880	5290	5290	5290	5290	1
321	20230714	143900	620405590	5290	5290	5290	5290	1
322	20230714	143800	620400300	5290	5290	5290	5290	0
323	20230714	143700	620400300	5290	5290	5290	5290	497
324	20230714	143600	617771170	5280	5280	5280	5280	0
325	20230714	143500	617771170	5280	5280	5280	5280	0
326	20230714	143400	617771170	5280	5280	5280	5280	1
327	20230714	143300	617765890	5280	5280	5280	5280	0
328	20230714	143200	617765890	5280	5280	5280	5280	0
329	20230714	143100	617765890	5280	5290	5290	5280	38
330	20230714	143000	617564880	5290	5290	5290	5290	11
331	20230714	142900	617506690	5290	5270	5300	5270	24
332	20230714	142800	617379570	5270	5270	5270	5270	93
333	20230714	142700	616889460	5260	5260	5260	5260	0
334	20230714	142600	616889460	5260	5270	5270	5260	523
335	20230714	142500	614137070	5270	5270	5270	5270	69
336	20230714	142400	613773440	5300	5270	5300	5270	301
337	20230714	142300	612186140	5260	5260	5260	5260	0
338	20230714	142200	612186140	5260	5280	5280	5260	940
339	20230714	142100	607227510	5280	5290	5290	5280	160
340	20230714	142000	606382660	5280	5280	5280	5280	0
341	20230714	141900	606382660	5280	5280	5280	5280	0
342	20230714	141800	606382660	5280	5280	5280	5280	0
343	20230714	141700	606382660	5280	5290	5290	5280	527
344	20230714	141600	603596850	5280	5280	5280	5280	0
345	20230714	141500	603596850	5280	5280	5280	5280	0
346	20230714	141400	603596850	5280	5280	5280	5280	0
347	20230714	141300	603596850	5280	5280	5280	5280	418
348	20230714	141200	601389810	5280	5310	5310	5280	1702
349	20230714	141100	592392680	5310	5310	5310	5310	474
350	20230714	141000	589875740	5310	5330	5330	5310	196
351	20230714	140900	588832570	5320	5320	5320	5320	0
352	20230714	140800	588832570	5320	5320	5320	5320	96
353	20230714	140700	588321850	5320	5320	5330	5320	1115
354	20230714	140600	582379500	5320	5320	5320	5310	871
355	20230714	140500	577748280	5320	5320	5330	5320	271
356	20230714	140400	576306550	5320	5320	5320	5320	1000
357	20230714	140300	570986550	5310	5380	5380	5310	3636
358	20230714	140200	551605890	5380	5380	5380	5370	235
359	20230714	140100	550341850	5390	5370	5390	5370	1674
360	20230714	140000	541324370	5370	5370	5370	5370	22
361	20230714	135900	541206230	5370	5380	5380	5370	31
362	20230714	135800	541039750	5370	5370	5370	5370	111
363	20230714	135700	540443680	5350	5360	5360	5350	72
364	20230714	135600	540058280	5350	5350	5350	5350	0
365	20230714	135500	540058280	5350	5370	5370	5350	785
366	20230714	135400	535845150	5370	5400	5400	5360	704
367	20230714	135300	532061220	5390	5380	5430	5380	2726
368	20230714	135200	517313430	5380	5330	5380	5330	1873
369	20230714	135100	507270110	5350	5340	5350	5330	541
370	20230714	135000	504376080	5350	5340	5350	5340	38
371	20230714	134900	504172880	5350	5340	5350	5340	202
372	20230714	134800	503094180	5320	5320	5320	5320	0
373	20230714	134700	503094180	5320	5310	5330	5310	1245
374	20230714	134600	496470600	5310	5310	5310	5310	1
375	20230714	134500	496465290	5280	5340	5340	5280	1992
376	20230714	134400	485900690	5320	5340	5340	5320	1443
377	20230714	134300	478207960	5340	5380	5380	5340	2591
378	20230714	134200	464338090	5380	5380	5380	5380	5
379	20230714	134100	464311190	5380	5400	5400	5380	771
380	20230714	134000	460150790	5400	5440	5440	5400	442
381	20230714	133900	457752550	5490	5380	5490	5360	3576
382	20230714	133800	438248600	5390	5440	5440	5310	3671
383	20230714	133700	418548160	5440	5430	5470	5430	3039
384	20230714	133600	401978320	5450	5420	5490	5410	7595
385	20230714	133500	360513670	5410	5420	5420	5360	2713
386	20230714	133400	345901990	5400	5370	5430	5370	8068
387	20230714	133300	302277070	5370	5360	5390	5350	2748
388	20230714	133200	287513000	5320	5350	5370	5320	3506
389	20230714	133100	268814960	5350	5330	5350	5300	2988
390	20230714	133000	252898420	5380	5360	5380	5320	1726
391	20230714	132900	243647850	5360	5260	5370	5260	4998
392	20230714	132800	217058130	5270	5270	5270	5270	0
393	20230714	132700	217058130	5270	5270	5270	5270	0
394	20230714	132600	217058130	5270	5240	5270	5240	2128
395	20230714	132500	205859050	5240	5240	5240	5240	0
396	20230714	132400	205859050	5240	5240	5240	5240	5
397	20230714	132300	205832850	5240	5240	5240	5240	23
398	20230714	132200	205712330	5240	5240	5240	5240	0
399	20230714	132100	205712330	5240	5240	5240	5240	100
400	20230714	132000	205188330	5230	5230	5230	5230	0
401	20230714	131900	205188330	5230	5230	5230	5230	0
402	20230714	131800	205188330	5230	5230	5230	5230	175
403	20230714	131700	204273080	5250	5250	5250	5250	0
404	20230714	131600	204273080	5250	5250	5250	5250	0
405	20230714	131500	204273080	5250	5250	5250	5250	1
406	20230714	131400	204267830	5250	5250	5250	5250	0
407	20230714	131300	204267830	5250	5250	5250	5250	10
408	20230714	131200	204215330	5250	5250	5250	5250	0
409	20230714	131100	204215330	5250	5250	5250	5250	0
410	20230714	131000	204215330	5250	5250	5250	5250	1
411	20230714	130900	204210080	5220	5230	5230	5220	3000
412	20230714	130800	188549360	5220	5220	5220	5220	0
413	20230714	130700	188549360	5220	5230	5230	5220	1000
414	20230714	130600	183319840	5230	5240	5240	5230	201
415	20230714	130500	182268200	5250	5250	5250	5250	45
416	20230714	130400	182031950	5250	5250	5250	5250	0
417	20230714	130300	182031950	5250	5250	5250	5250	0
418	20230714	130200	182031950	5250	5250	5250	5250	59
419	20230714	130100	181722200	5250	5250	5250	5250	0
420	20230714	130000	181722200	5250	5250	5250	5250	0
421	20230714	125900	181722200	5250	5250	5250	5250	0
422	20230714	125800	181722200	5250	5250	5250	5250	9
423	20230714	125700	181674950	5250	5250	5250	5250	27
424	20230714	125600	181533200	5240	5240	5240	5240	19
425	20230714	125500	181433640	5240	5240	5240	5240	9
426	20230714	125400	181386480	5240	5240	5240	5240	9
427	20230714	125300	181339320	5240	5240	5240	5240	0
428	20230714	125200	181339320	5240	5240	5240	5240	8
429	20230714	125100	181297400	5250	5250	5250	5250	0
430	20230714	125000	181297400	5250	5250	5250	5250	601
431	20230714	124900	178142150	5250	5250	5250	5250	9
432	20230714	124800	178094900	5250	5240	5250	5240	1251
433	20230714	124700	171529530	5240	5240	5240	5240	100
434	20230714	124600	171005530	5240	5230	5240	5230	108
435	20230714	124500	170440670	5240	5240	5240	5240	0
436	20230714	124400	170440670	5240	5240	5240	5240	1
437	20230714	124300	170435430	5240	5240	5240	5240	1
438	20230714	124200	170430190	5230	5230	5230	5230	0
439	20230714	124100	170430190	5230	5230	5230	5230	0
440	20230714	124000	170430190	5230	5240	5240	5230	299
441	20230714	123900	168866410	5250	5250	5250	5250	0
442	20230714	123800	168866410	5250	5240	5250	5240	189
443	20230714	123700	167876040	5240	5240	5240	5240	3
444	20230714	123600	167860320	5240	5240	5240	5240	106
445	20230714	123500	167304880	5240	5240	5240	5240	1
446	20230714	123400	167299640	5240	5240	5240	5240	0
447	20230714	123300	167299640	5240	5240	5240	5240	0
448	20230714	123200	167299640	5240	5240	5240	5240	1
449	20230714	123100	167294400	5240	5240	5240	5240	0
450	20230714	123000	167294400	5240	5240	5240	5240	2
451	20230714	122900	167283920	5230	5230	5230	5230	0
452	20230714	122800	167283920	5230	5230	5230	5230	0
453	20230714	122700	167283920	5230	5230	5230	5230	0
454	20230714	122600	167283920	5230	5230	5230	5230	960
455	20230714	122500	162263120	5230	5230	5230	5230	100
456	20230714	122400	161740120	5230	5230	5230	5230	3
457	20230714	122300	161724430	5230	5230	5230	5220	40
458	20230714	122200	161515530	5230	5240	5240	5230	627
459	20230714	122100	158235550	5240	5240	5240	5240	51
460	20230714	122000	157968310	5240	5240	5240	5240	0
461	20230714	121900	157968310	5240	5240	5240	5240	0
462	20230714	121800	157968310	5240	5240	5240	5240	0
463	20230714	121700	157968310	5240	5240	5240	5240	10
464	20230714	121600	157915910	5240	5240	5240	5240	0
465	20230714	121500	157915910	5240	5240	5240	5240	0
466	20230714	121400	157915910	5240	5240	5240	5240	326
467	20230714	121300	156207670	5230	5230	5230	5230	0
468	20230714	121200	156207670	5230	5230	5230	5230	0
469	20230714	121100	156207670	5230	5230	5230	5230	0
470	20230714	121000	156207670	5230	5230	5230	5230	0
471	20230714	120900	156207670	5230	5230	5230	5230	35
472	20230714	120800	156024620	5230	5230	5230	5230	0
473	20230714	120700	156024620	5230	5230	5230	5230	0
474	20230714	120600	156024620	5230	5230	5230	5230	0
475	20230714	120500	156024620	5230	5230	5230	5230	0
476	20230714	120400	156024620	5230	5230	5230	5230	0
477	20230714	120300	156024620	5230	5240	5240	5230	1197
478	20230714	120200	149764190	5240	5240	5240	5240	0
479	20230714	120100	149764190	5240	5240	5240	5240	40
480	20230714	120000	149554590	5240	5240	5240	5240	0
481	20230714	115900	149554590	5240	5270	5270	5240	1096
482	20230714	115800	143811520	5270	5270	5270	5270	0
483	20230714	115700	143811520	5270	5260	5270	5250	848
484	20230714	115600	139358550	5270	5270	5270	5270	0
485	20230714	115500	139358550	5270	5270	5270	5270	1
486	20230714	115400	139353280	5280	5270	5280	5270	3
487	20230714	115300	139337460	5250	5260	5260	5250	20
488	20230714	115200	139232450	5280	5280	5280	5280	50
489	20230714	115100	138968450	5280	5280	5280	5280	0
490	20230714	115000	138968450	5280	5280	5280	5280	28
491	20230714	114900	138820610	5250	5250	5250	5250	0
492	20230714	114800	138820610	5250	5250	5250	5250	0
493	20230714	114700	138820610	5250	5290	5290	5250	119
494	20230714	114600	138195500	5250	5250	5250	5250	3
495	20230714	114500	138179750	5260	5260	5260	5260	0
496	20230714	114400	138179750	5260	5260	5260	5260	3
497	20230714	114300	138163970	5260	5260	5260	5260	0
498	20230714	114200	138163970	5260	5260	5260	5260	0
499	20230714	114100	138163970	5260	5260	5260	5260	0
500	20230714	114000	138163970	5260	5260	5260	5260	2
501	20230714	113900	138153450	5260	5260	5260	5260	0
502	20230714	113800	138153450	5260	5260	5260	5260	1
503	20230714	113700	138148190	5260	5260	5260	5260	0
504	20230714	113600	138148190	5260	5260	5260	5260	0
505	20230714	113500	138148190	5260	5260	5260	5260	377
506	20230714	113400	136165170	5260	5270	5270	5260	306
507	20230714	113300	134555600	5270	5280	5280	5270	2
508	20230714	113200	134545050	5240	5240	5240	5240	0
509	20230714	113100	134545050	5240	5260	5260	5240	966
510	20230714	113000	129479180	5260	5260	5260	5260	200
511	20230714	112900	128427180	5290	5290	5290	5290	0
512	20230714	112800	128427180	5290	5290	5290	5290	0
513	20230714	112700	128427180	5290	5260	5290	5260	41
514	20230714	112600	128210890	5260	5260	5260	5260	12
515	20230714	112500	128147770	5260	5260	5260	5260	311
516	20230714	112400	126511910	5260	5260	5260	5260	10
517	20230714	112300	126459310	5270	5270	5270	5270	0
518	20230714	112200	126459310	5270	5270	5270	5270	1
519	20230714	112100	126454040	5260	5260	5260	5260	90
520	20230714	112000	125980640	5260	5260	5260	5260	380
521	20230714	111900	123981840	5270	5270	5270	5270	4
522	20230714	111800	123960760	5270	5270	5270	5270	0
523	20230714	111700	123960760	5270	5270	5270	5270	3
524	20230714	111600	123944950	5270	5270	5270	5270	3
525	20230714	111500	123929140	5260	5260	5260	5260	0
526	20230714	111400	123929140	5260	5260	5260	5260	0
527	20230714	111300	123929140	5260	5260	5260	5260	10
528	20230714	111200	123876540	5260	5260	5260	5260	1
529	20230714	111100	123871280	5260	5260	5260	5260	11
530	20230714	111000	123813420	5260	5260	5260	5260	262
531	20230714	110900	122435300	5260	5260	5260	5260	2
532	20230714	110800	122424780	5260	5270	5270	5260	5
533	20230714	110700	122398440	5270	5270	5270	5270	0
534	20230714	110600	122398440	5270	5250	5270	5250	702
535	20230714	110500	118712900	5260	5260	5260	5260	82
536	20230714	110400	118281580	5250	5260	5260	5250	168
537	20230714	110300	117398480	5260	5260	5260	5260	49
538	20230714	110200	117140740	5260	5250	5260	5250	11
539	20230714	110100	117082890	5250	5260	5260	5250	95
540	20230714	110000	116584110	5240	5250	5250	5240	105
541	20230714	105900	116033640	5240	5240	5240	5240	0
542	20230714	105800	116033640	5240	5240	5240	5240	0
543	20230714	105700	116033640	5240	5240	5240	5240	140
544	20230714	105600	115300040	5240	5240	5240	5240	824
545	20230714	105500	110982280	5240	5260	5260	5240	3224
546	20230714	105400	94069900	5270	5270	5270	5270	0
547	20230714	105300	94069900	5270	5270	5270	5270	4
548	20230714	105200	94048820	5260	5260	5260	5260	404
549	20230714	105100	91923780	5280	5280	5280	5280	1
550	20230714	105000	91918500	5260	5260	5260	5260	0
551	20230714	104900	91918500	5260	5260	5260	5260	0
552	20230714	104800	91918500	5260	5260	5260	5260	0
553	20230714	104700	91918500	5260	5260	5260	5260	0
554	20230714	104600	91918500	5260	5260	5260	5260	0
555	20230714	104500	91918500	5260	5260	5260	5260	0
556	20230714	104400	91918500	5260	5260	5260	5260	0
557	20230714	104300	91918500	5260	5260	5260	5260	0
558	20230714	104200	91918500	5260	5260	5260	5260	0
559	20230714	104100	91918500	5260	5260	5260	5260	121
560	20230714	104000	91282040	5260	5260	5260	5260	0
561	20230714	103900	91282040	5260	5260	5260	5260	18
562	20230714	103800	91187360	5280	5280	5280	5280	2
563	20230714	103700	91176800	5280	5280	5280	5280	0
564	20230714	103600	91176800	5280	5260	5280	5260	357
565	20230714	103500	89298880	5260	5260	5260	5260	0
566	20230714	103400	89298880	5260	5260	5260	5260	0
567	20230714	103300	89298880	5260	5260	5260	5260	0
568	20230714	103200	89298880	5260	5260	5260	5260	0
569	20230714	103100	89298880	5260	5260	5260	5260	0
570	20230714	103000	89298880	5260	5260	5260	5260	10
571	20230714	102900	89246280	5290	5290	5290	5290	0
572	20230714	102800	89246280	5290	5290	5290	5290	0
573	20230714	102700	89246280	5290	5290	5290	5290	0
574	20230714	102600	89246280	5290	5290	5290	5290	0
575	20230714	102500	89246280	5290	5260	5290	5260	104
576	20230714	102400	88699150	5260	5260	5260	5260	1
577	20230714	102300	88693890	5250	5250	5250	5250	0
578	20230714	102200	88693890	5250	5250	5250	5250	0
579	20230714	102100	88693890	5250	5250	5250	5250	0
580	20230714	102000	88693890	5250	5260	5260	5250	411
581	20230714	101900	86535770	5310	5310	5310	5310	0
582	20230714	101800	86535770	5310	5300	5310	5300	2
583	20230714	101700	86525160	5250	5250	5250	5250	0
584	20230714	101600	86525160	5250	5250	5250	5250	0
585	20230714	101500	86525160	5250	5250	5250	5250	0
586	20230714	101400	86525160	5250	5270	5270	5250	1061
587	20230714	101300	80951450	5260	5260	5260	5260	0
588	20230714	101200	80951450	5260	5280	5280	5260	95
589	20230714	101100	80451690	5300	5300	5300	5300	0
590	20230714	101000	80451690	5300	5290	5300	5290	256
591	20230714	100900	79095910	5300	5300	5300	5300	0
592	20230714	100800	79095910	5300	5300	5300	5300	0
593	20230714	100700	79095910	5300	5300	5300	5300	100
594	20230714	100600	78565910	5320	5310	5320	5300	200
595	20230714	100500	77502140	5320	5300	5320	5300	112
596	20230714	100400	76906410	5290	5260	5290	5260	141
597	20230714	100300	76160950	5280	5280	5280	5280	0
598	20230714	100200	76160950	5280	5280	5280	5280	0
599	20230714	100100	76160950	5280	5280	5280	5280	0
600	20230714	100000	76160950	5280	5280	5280	5280	1
601	20230714	095900	76155670	5280	5280	5280	5280	100
602	20230714	095800	75627670	5280	5290	5290	5280	2
603	20230714	095700	75617100	5300	5270	5300	5250	60
604	20230714	095600	75301620	5270	5270	5270	5270	1
605	20230714	095500	75296350	5280	5280	5280	5280	127
606	20230714	095400	74625790	5300	5300	5300	5300	3
607	20230714	095300	74609890	5300	5300	5300	5300	0
608	20230714	095200	74609890	5300	5300	5300	5300	0
609	20230714	095100	74609890	5300	5300	5300	5300	1
610	20230714	095000	74604590	5300	5300	5300	5300	300
611	20230714	094900	73014590	5300	5280	5300	5280	56
612	20230714	094800	72718790	5280	5270	5280	5270	168
613	20230714	094700	71832400	5260	5260	5260	5260	0
614	20230714	094600	71832400	5260	5260	5260	5260	250
615	20230714	094500	70517400	5260	5250	5260	5250	100
616	20230714	094400	69991900	5260	5250	5260	5250	205
617	20230714	094300	68914100	5250	5250	5250	5250	1
618	20230714	094200	68908850	5240	5240	5240	5240	0
619	20230714	094100	68908850	5240	5240	5240	5240	0
620	20230714	094000	68908850	5240	5280	5280	5240	4253
621	20230714	093900	46494180	5280	5280	5280	5280	11
622	20230714	093800	46436100	5280	5290	5290	5280	393
623	20230714	093700	44357420	5290	5290	5290	5290	0
624	20230714	093600	44357420	5290	5290	5290	5290	3
625	20230714	093500	44341550	5290	5290	5290	5290	709
626	20230714	093400	40590940	5300	5300	5300	5300	280
627	20230714	093300	39106940	5310	5300	5310	5300	354
628	20230714	093200	37227700	5300	5310	5310	5300	2
629	20230714	093100	37217090	5310	5320	5320	5310	11
630	20230714	093000	37158580	5320	5300	5320	5300	111
631	20230714	092900	36568260	5290	5290	5290	5290	0
632	20230714	092800	36568260	5290	5290	5290	5290	0
633	20230714	092700	36568260	5290	5300	5300	5290	5
634	20230714	092600	36541790	5290	5290	5290	5290	188
635	20230714	092500	35547270	5290	5280	5290	5280	289
636	20230714	092400	34019740	5280	5270	5280	5270	807
637	20230714	092300	29766790	5270	5280	5280	5270	13
638	20230714	092200	29698250	5280	5310	5310	5280	1082
639	20230714	092100	23974530	5300	5300	5310	5300	3
640	20230714	092000	23958620	5310	5310	5310	5310	0
641	20230714	091900	23958620	5310	5310	5310	5310	0
642	20230714	091800	23958620	5310	5320	5320	5310	1273
643	20230714	091700	17190260	5320	5320	5320	5320	20
644	20230714	091600	17083860	5330	5330	5330	5330	0
645	20230714	091500	17083860	5330	5330	5330	5330	0
646	20230714	091400	17083860	5330	5330	5330	5330	0
647	20230714	091300	17083860	5330	5340	5340	5330	251
648	20230714	091200	15746020	5320	5320	5320	5320	0
649	20230714	091100	15746020	5320	5320	5320	5320	0
650	20230714	091000	15746020	5320	5320	5320	5320	0
651	20230714	090900	15746020	5320	5320	5320	5320	0
652	20230714	090800	15746020	5320	5320	5320	5320	2
653	20230714	090700	15735380	5320	5320	5320	5320	279
654	20230714	090600	14251100	5330	5340	5340	5330	241
655	20230714	090500	12964750	5340	5340	5340	5340	40
656	20230714	090400	12751150	5340	5370	5370	5340	23
657	20230714	090300	12628140	5360	5390	5390	5360	358
658	20230714	090200	10709110	5420	5320	5420	5320	1455
659	20230714	090100	2857090	5320	5320	5320	5320	0
660	20230714	090000	2857090	5320	5320	5330	5320	537