KissMeData/232830/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203000	10624271790	5040	5040	5040	5040	42114
3	20230714	202900	10624271790	5040	5040	5040	5040	0
4	20230714	202800	10624271790	5040	5040	5040	5040	0
5	20230714	202700	10624271790	5040	5040	5040	5040	0
6	20230714	202600	10624271790	5040	5040	5040	5040	0
7	20230714	202500	10624271790	5040	5040	5040	5040	0
8	20230714	202400	10624271790	5040	5040	5040	5040	0
9	20230714	202300	10624271790	5040	5040	5040	5040	0
10	20230714	202200	10624271790	5040	5040	5040	5040	0
11	20230714	202100	10624271790	5040	5040	5040	5040	0
12	20230714	202000	10624271790	5040	5040	5040	5040	0
13	20230714	201900	10624271790	5040	5040	5040	5040	0
14	20230714	201800	10624271790	5040	5040	5040	5040	0
15	20230714	201700	10624271790	5040	5040	5040	5040	0
16	20230714	201600	10624271790	5040	5040	5040	5040	0
17	20230714	201500	10624271790	5040	5040	5040	5040	0
18	20230714	201400	10624271790	5040	5040	5040	5040	0
19	20230714	201300	10624271790	5040	5040	5040	5040	0
20	20230714	201200	10624271790	5040	5040	5040	5040	0
21	20230714	201100	10624271790	5040	5040	5040	5040	0
22	20230714	201000	10624271790	5040	5040	5040	5040	0
23	20230714	200900	10624271790	5040	5040	5040	5040	0
24	20230714	200800	10624271790	5040	5040	5040	5040	0
25	20230714	200700	10624271790	5040	5040	5040	5040	0
26	20230714	200600	10624271790	5040	5040	5040	5040	0
27	20230714	200500	10624271790	5040	5040	5040	5040	0
28	20230714	200400	10624271790	5040	5040	5040	5040	0
29	20230714	200300	10624271790	5040	5040	5040	5040	0
30	20230714	200200	10624271790	5040	5040	5040	5040	0
31	20230714	200100	10624271790	5040	5040	5040	5040	0
32	20230714	200000	10624271790	5040	5040	5040	5040	42114
33	20230714	195900	10624271790	5040	5040	5040	5040	0
34	20230714	195800	10624271790	5040	5040	5040	5040	0
35	20230714	195700	10624271790	5040	5040	5040	5040	0
36	20230714	195600	10624271790	5040	5040	5040	5040	0
37	20230714	195500	10624271790	5040	5040	5040	5040	0
38	20230714	195400	10624271790	5040	5040	5040	5040	0
39	20230714	195300	10624271790	5040	5040	5040	5040	0
40	20230714	195200	10624271790	5040	5040	5040	5040	0
41	20230714	195100	10624271790	5040	5040	5040	5040	0
42	20230714	195000	10624271790	5040	5040	5040	5040	0
43	20230714	194900	10624271790	5040	5040	5040	5040	0
44	20230714	194800	10624271790	5040	5040	5040	5040	0
45	20230714	194700	10624271790	5040	5040	5040	5040	0
46	20230714	194600	10624271790	5040	5040	5040	5040	0
47	20230714	194500	10624271790	5040	5040	5040	5040	0
48	20230714	194400	10624271790	5040	5040	5040	5040	0
49	20230714	194300	10624271790	5040	5040	5040	5040	0
50	20230714	194200	10624271790	5040	5040	5040	5040	0
51	20230714	194100	10624271790	5040	5040	5040	5040	0
52	20230714	194000	10624271790	5040	5040	5040	5040	0
53	20230714	193900	10624271790	5040	5040	5040	5040	0
54	20230714	193800	10624271790	5040	5040	5040	5040	0
55	20230714	193700	10624271790	5040	5040	5040	5040	0
56	20230714	193600	10624271790	5040	5040	5040	5040	0
57	20230714	193500	10624271790	5040	5040	5040	5040	0
58	20230714	193400	10624271790	5040	5040	5040	5040	0
59	20230714	193300	10624271790	5040	5040	5040	5040	0
60	20230714	193200	10624271790	5040	5040	5040	5040	0
61	20230714	193100	10624271790	5040	5040	5040	5040	0
62	20230714	193000	10624271790	5040	5040	5040	5040	42114
63	20230714	192900	10624271790	5040	5040	5040	5040	0
64	20230714	192800	10624271790	5040	5040	5040	5040	0
65	20230714	192700	10624271790	5040	5040	5040	5040	0
66	20230714	192600	10624271790	5040	5040	5040	5040	0
67	20230714	192500	10624271790	5040	5040	5040	5040	0
68	20230714	192400	10624271790	5040	5040	5040	5040	0
69	20230714	192300	10624271790	5040	5040	5040	5040	0
70	20230714	192200	10624271790	5040	5040	5040	5040	0
71	20230714	192100	10624271790	5040	5040	5040	5040	0
72	20230714	192000	10624271790	5040	5040	5040	5040	0
73	20230714	191900	10624271790	5040	5040	5040	5040	0
74	20230714	191800	10624271790	5040	5040	5040	5040	0
75	20230714	191700	10624271790	5040	5040	5040	5040	0
76	20230714	191600	10624271790	5040	5040	5040	5040	0
77	20230714	191500	10624271790	5040	5040	5040	5040	0
78	20230714	191400	10624271790	5040	5040	5040	5040	0
79	20230714	191300	10624271790	5040	5040	5040	5040	0
80	20230714	191200	10624271790	5040	5040	5040	5040	0
81	20230714	191100	10624271790	5040	5040	5040	5040	0
82	20230714	191000	10624271790	5040	5040	5040	5040	0
83	20230714	190900	10624271790	5040	5040	5040	5040	0
84	20230714	190800	10624271790	5040	5040	5040	5040	0
85	20230714	190700	10624271790	5040	5040	5040	5040	0
86	20230714	190600	10624271790	5040	5040	5040	5040	0
87	20230714	190500	10624271790	5040	5040	5040	5040	0
88	20230714	190400	10624271790	5040	5040	5040	5040	0
89	20230714	190300	10624271790	5040	5040	5040	5040	0
90	20230714	190200	10624271790	5040	5040	5040	5040	0
91	20230714	190100	10624271790	5040	5040	5040	5040	0
92	20230714	190000	10624271790	5040	5040	5040	5040	42114
93	20230714	185900	10624271790	5040	5040	5040	5040	0
94	20230714	185800	10624271790	5040	5040	5040	5040	0
95	20230714	185700	10624271790	5040	5040	5040	5040	0
96	20230714	185600	10624271790	5040	5040	5040	5040	0
97	20230714	185500	10624271790	5040	5040	5040	5040	0
98	20230714	185400	10624271790	5040	5040	5040	5040	0
99	20230714	185300	10624271790	5040	5040	5040	5040	0
100	20230714	185200	10624271790	5040	5040	5040	5040	0
101	20230714	185100	10624271790	5040	5040	5040	5040	0
102	20230714	185000	10624271790	5040	5040	5040	5040	0
103	20230714	184900	10624271790	5040	5040	5040	5040	0
104	20230714	184800	10624271790	5040	5040	5040	5040	0
105	20230714	184700	10624271790	5040	5040	5040	5040	0
106	20230714	184600	10624271790	5040	5040	5040	5040	0
107	20230714	184500	10624271790	5040	5040	5040	5040	0
108	20230714	184400	10624271790	5040	5040	5040	5040	0
109	20230714	184300	10624271790	5040	5040	5040	5040	0
110	20230714	184200	10624271790	5040	5040	5040	5040	0
111	20230714	184100	10624271790	5040	5040	5040	5040	0
112	20230714	184000	10624271790	5040	5040	5040	5040	0
113	20230714	183900	10624271790	5040	5040	5040	5040	0
114	20230714	183800	10624271790	5040	5040	5040	5040	0
115	20230714	183700	10624271790	5040	5040	5040	5040	0
116	20230714	183600	10624271790	5040	5040	5040	5040	0
117	20230714	183500	10624271790	5040	5040	5040	5040	0
118	20230714	183400	10624271790	5040	5040	5040	5040	0
119	20230714	183300	10624271790	5040	5040	5040	5040	0
120	20230714	183200	10624271790	5040	5040	5040	5040	0
121	20230714	183100	10624271790	5040	5040	5040	5040	0
122	20230714	183000	10624271790	5040	5040	5040	5040	42114
123	20230714	182900	10624271790	5040	5040	5040	5040	0
124	20230714	182800	10624271790	5040	5040	5040	5040	0
125	20230714	182700	10624271790	5040	5040	5040	5040	0
126	20230714	182600	10624271790	5040	5040	5040	5040	0
127	20230714	182500	10624271790	5040	5040	5040	5040	0
128	20230714	182400	10624271790	5040	5040	5040	5040	0
129	20230714	182300	10624271790	5040	5040	5040	5040	0
130	20230714	182200	10624271790	5040	5040	5040	5040	0
131	20230714	182100	10624271790	5040	5040	5040	5040	0
132	20230714	182000	10624271790	5040	5040	5040	5040	0
133	20230714	181900	10624271790	5040	5040	5040	5040	0
134	20230714	181800	10624271790	5040	5040	5040	5040	0
135	20230714	181700	10624271790	5040	5040	5040	5040	0
136	20230714	181600	10624271790	5040	5040	5040	5040	0
137	20230714	181500	10624271790	5040	5040	5040	5040	0
138	20230714	181400	10624271790	5040	5040	5040	5040	0
139	20230714	181300	10624271790	5040	5040	5040	5040	0
140	20230714	181200	10624271790	5040	5040	5040	5040	0
141	20230714	181100	10624271790	5040	5040	5040	5040	0
142	20230714	181000	10624271790	5040	5040	5040	5040	0
143	20230714	180900	10624271790	5040	5040	5040	5040	0
144	20230714	180800	10624271790	5040	5040	5040	5040	0
145	20230714	180700	10624271790	5040	5040	5040	5040	0
146	20230714	180600	10624271790	5040	5040	5040	5040	0
147	20230714	180500	10624271790	5040	5040	5040	5040	0
148	20230714	180400	10624271790	5040	5040	5040	5040	0
149	20230714	180300	10624271790	5040	5040	5040	5040	0
150	20230714	180200	10624271790	5040	5040	5040	5040	0
151	20230714	180100	10624271790	5040	5040	5040	5040	0
152	20230714	180000	10624271790	5040	5040	5040	5040	42114
153	20230714	175900	10624271790	5040	5040	5040	5040	0
154	20230714	175800	10624271790	5040	5040	5040	5040	0
155	20230714	175700	10624271790	5040	5040	5040	5040	0
156	20230714	175600	10624271790	5040	5040	5040	5040	0
157	20230714	175500	10624271790	5040	5040	5040	5040	0
158	20230714	175400	10624271790	5040	5040	5040	5040	0
159	20230714	175300	10624271790	5040	5040	5040	5040	0
160	20230714	175200	10624271790	5040	5040	5040	5040	0
161	20230714	175100	10624271790	5040	5040	5040	5040	0
162	20230714	175000	10624271790	5040	5040	5040	5040	0
163	20230714	174900	10624271790	5040	5040	5040	5040	0
164	20230714	174800	10624271790	5040	5040	5040	5040	0
165	20230714	174700	10624271790	5040	5040	5040	5040	0
166	20230714	174600	10624271790	5040	5040	5040	5040	0
167	20230714	174500	10624271790	5040	5040	5040	5040	0
168	20230714	174400	10624271790	5040	5040	5040	5040	0
169	20230714	174300	10624271790	5040	5040	5040	5040	0
170	20230714	174200	10624271790	5040	5040	5040	5040	0
171	20230714	174100	10624271790	5040	5040	5040	5040	0
172	20230714	174000	10624271790	5040	5040	5040	5040	0
173	20230714	173900	10624271790	5040	5040	5040	5040	0
174	20230714	173800	10624271790	5040	5040	5040	5040	0
175	20230714	173700	10624271790	5040	5040	5040	5040	0
176	20230714	173600	10624271790	5040	5040	5040	5040	0
177	20230714	173500	10624271790	5040	5040	5040	5040	0
178	20230714	173400	10624271790	5040	5040	5040	5040	0
179	20230714	173300	10624271790	5040	5040	5040	5040	0
180	20230714	173200	10624271790	5040	5040	5040	5040	0
181	20230714	173100	10624271790	5040	5040	5040	5040	0
182	20230714	173000	10624271790	5040	5040	5040	5040	42114
183	20230714	172900	10624271790	5040	5040	5040	5040	0
184	20230714	172800	10624271790	5040	5040	5040	5040	0
185	20230714	172700	10624271790	5040	5040	5040	5040	0
186	20230714	172600	10624271790	5040	5040	5040	5040	0
187	20230714	172500	10624271790	5040	5040	5040	5040	0
188	20230714	172400	10624271790	5040	5040	5040	5040	0
189	20230714	172300	10624271790	5040	5040	5040	5040	0
190	20230714	172200	10624271790	5040	5040	5040	5040	0
191	20230714	172100	10624271790	5040	5040	5040	5040	0
192	20230714	172000	10624271790	5040	5040	5040	5040	0
193	20230714	171900	10624271790	5040	5040	5040	5040	0
194	20230714	171800	10624271790	5040	5040	5040	5040	0
195	20230714	171700	10624271790	5040	5040	5040	5040	0
196	20230714	171600	10624271790	5040	5040	5040	5040	0
197	20230714	171500	10624271790	5040	5040	5040	5040	0
198	20230714	171400	10624271790	5040	5040	5040	5040	0
199	20230714	171300	10624271790	5040	5040	5040	5040	0
200	20230714	171200	10624271790	5040	5040	5040	5040	0
201	20230714	171100	10624271790	5040	5040	5040	5040	0
202	20230714	171000	10624271790	5040	5040	5040	5040	0
203	20230714	170900	10624271790	5040	5040	5040	5040	0
204	20230714	170800	10624271790	5040	5040	5040	5040	0
205	20230714	170700	10624271790	5040	5040	5040	5040	0
206	20230714	170600	10624271790	5040	5040	5040	5040	0
207	20230714	170500	10624271790	5040	5040	5040	5040	0
208	20230714	170400	10624271790	5040	5040	5040	5040	0
209	20230714	170300	10624271790	5040	5040	5040	5040	0
210	20230714	170200	10624271790	5040	5040	5040	5040	0
211	20230714	170100	10624271790	5040	5040	5040	5040	0
212	20230714	170000	10624271790	5040	5040	5040	5040	42114
213	20230714	165900	10624271790	5040	5040	5040	5040	0
214	20230714	165800	10624271790	5040	5040	5040	5040	0
215	20230714	165700	10624271790	5040	5040	5040	5040	0
216	20230714	165600	10624271790	5040	5040	5040	5040	0
217	20230714	165500	10624271790	5040	5040	5040	5040	0
218	20230714	165400	10624271790	5040	5040	5040	5040	0
219	20230714	165300	10624271790	5040	5040	5040	5040	0
220	20230714	165200	10624271790	5040	5040	5040	5040	0
221	20230714	165100	10624271790	5040	5040	5040	5040	0
222	20230714	165000	10624271790	5040	5040	5040	5040	0
223	20230714	164900	10624271790	5040	5040	5040	5040	0
224	20230714	164800	10624271790	5040	5040	5040	5040	0
225	20230714	164700	10624271790	5040	5040	5040	5040	0
226	20230714	164600	10624271790	5040	5040	5040	5040	0
227	20230714	164500	10624271790	5040	5040	5040	5040	0
228	20230714	164400	10624271790	5040	5040	5040	5040	0
229	20230714	164300	10624271790	5040	5040	5040	5040	0
230	20230714	164200	10624271790	5040	5040	5040	5040	0
231	20230714	164100	10624271790	5040	5040	5040	5040	0
232	20230714	164000	10624271790	5040	5040	5040	5040	0
233	20230714	163900	10624271790	5040	5040	5040	5040	0
234	20230714	163800	10624271790	5040	5040	5040	5040	0
235	20230714	163700	10624271790	5040	5040	5040	5040	0
236	20230714	163600	10624271790	5040	5040	5040	5040	0
237	20230714	163500	10624271790	5040	5040	5040	5040	0
238	20230714	163400	10624271790	5040	5040	5040	5040	0
239	20230714	163300	10624271790	5040	5040	5040	5040	0
240	20230714	163200	10624271790	5040	5040	5040	5040	0
241	20230714	163100	10624271790	5040	5040	5040	5040	0
242	20230714	163000	10624271790	5040	5040	5040	5040	42114
243	20230714	162900	10624271790	5040	5040	5040	5040	0
244	20230714	162800	10624271790	5040	5040	5040	5040	0
245	20230714	162700	10624271790	5040	5040	5040	5040	0
246	20230714	162600	10624271790	5040	5040	5040	5040	0
247	20230714	162500	10624271790	5040	5040	5040	5040	0
248	20230714	162400	10624271790	5040	5040	5040	5040	0
249	20230714	162300	10624271790	5040	5040	5040	5040	0
250	20230714	162200	10624271790	5040	5040	5040	5040	0
251	20230714	162100	10624271790	5040	5040	5040	5040	0
252	20230714	162000	10624271790	5040	5040	5040	5040	0
253	20230714	161900	10624271790	5040	5040	5040	5040	0
254	20230714	161800	10624271790	5040	5040	5040	5040	0
255	20230714	161700	10624271790	5040	5040	5040	5040	0
256	20230714	161600	10624271790	5040	5040	5040	5040	0
257	20230714	161500	10624271790	5040	5040	5040	5040	0
258	20230714	161400	10624271790	5040	5040	5040	5040	0
259	20230714	161300	10624271790	5040	5040	5040	5040	0
260	20230714	161200	10624271790	5040	5040	5040	5040	0
261	20230714	161100	10624271790	5040	5040	5040	5040	0
262	20230714	161000	10624271790	5040	5040	5040	5040	0
263	20230714	160900	10624271790	5040	5040	5040	5040	0
264	20230714	160800	10624271790	5040	5040	5040	5040	0
265	20230714	160700	10624271790	5040	5040	5040	5040	0
266	20230714	160600	10624271790	5040	5040	5040	5040	0
267	20230714	160500	10624271790	5040	5040	5040	5040	0
268	20230714	160400	10624271790	5040	5040	5040	5040	0
269	20230714	160300	10624271790	5040	5040	5040	5040	0
270	20230714	160200	10624271790	5040	5040	5040	5040	0
271	20230714	160100	10624271790	5040	5040	5040	5040	0
272	20230714	160000	10624271790	5040	5040	5040	5040	42114
273	20230714	155900	10624271790	5040	5040	5040	5040	0
274	20230714	155800	10624271790	5040	5040	5040	5040	0
275	20230714	155700	10624271790	5040	5040	5040	5040	0
276	20230714	155600	10624271790	5040	5040	5040	5040	0
277	20230714	155500	10624271790	5040	5040	5040	5040	0
278	20230714	155400	10624271790	5040	5040	5040	5040	0
279	20230714	155300	10624271790	5040	5040	5040	5040	0
280	20230714	155200	10624271790	5040	5040	5040	5040	0
281	20230714	155100	10624271790	5040	5040	5040	5040	0
282	20230714	155000	10624271790	5040	5040	5040	5040	0
283	20230714	154900	10624271790	5040	5040	5040	5040	0
284	20230714	154800	10624271790	5040	5040	5040	5040	0
285	20230714	154700	10624271790	5040	5040	5040	5040	0
286	20230714	154600	10624271790	5040	5040	5040	5040	0
287	20230714	154500	10624271790	5040	5040	5040	5040	0
288	20230714	154400	10624271790	5040	5040	5040	5040	0
289	20230714	154300	10624271790	5040	5040	5040	5040	0
290	20230714	154200	10624271790	5040	5040	5040	5040	0
291	20230714	154100	10624271790	5040	5040	5040	5040	0
292	20230714	154000	10624271790	5040	5040	5040	5040	0
293	20230714	153900	10624271790	5040	5040	5040	5040	0
294	20230714	153800	10624271790	5040	5040	5040	5040	0
295	20230714	153700	10624271790	5040	5040	5040	5040	0
296	20230714	153600	10624271790	5040	5040	5040	5040	0
297	20230714	153500	10624271790	5040	5040	5040	5040	0
298	20230714	153400	10624271790	5040	5040	5040	5040	0
299	20230714	153300	10624271790	5040	5040	5040	5040	0
300	20230714	153200	10624271790	5040	5040	5040	5040	0
301	20230714	153100	10624271790	5040	5040	5040	5040	0
302	20230714	153000	10624271790	5040	5040	5040	5040	84228
303	20230714	152900	10412017230	5060	5060	5060	5060	0
304	20230714	152800	10412017230	5060	5060	5060	5060	0
305	20230714	152700	10412017230	5060	5060	5060	5060	0
306	20230714	152600	10412017230	5060	5060	5060	5060	0
307	20230714	152500	10412017230	5060	5060	5060	5060	0
308	20230714	152400	10412017230	5060	5060	5060	5060	0
309	20230714	152300	10412017230	5060	5060	5060	5060	0
310	20230714	152200	10412017230	5060	5060	5060	5060	0
311	20230714	152100	10412017230	5060	5060	5060	5060	0
312	20230714	152000	10412017230	5060	5060	5060	5060	0
313	20230714	151900	10412017230	5060	5050	5070	5050	6142
314	20230714	151800	10380952790	5060	5060	5070	5050	4407
315	20230714	151700	10358623100	5070	5060	5070	5060	3785
316	20230714	151600	10339451460	5070	5040	5070	5040	2652
317	20230714	151500	10326019070	5040	5050	5060	5030	5072
318	20230714	151400	10300422140	5050	5020	5060	5000	13999
319	20230714	151300	10230031230	5020	5060	5070	5010	26899
320	20230714	151200	10094959530	5060	5090	5090	5060	4671
321	20230714	151100	10071260200	5100	5120	5120	5010	40805
322	20230714	151000	9864995280	5130	5130	5130	5120	4781
323	20230714	150900	9840475790	5120	5140	5140	5080	33050
324	20230714	150800	9671881320	5150	5160	5160	5150	3647
325	20230714	150700	9653076450	5170	5140	5180	5140	28620
326	20230714	150600	9505405650	5140	5110	5140	5110	7305
327	20230714	150500	9467864820	5130	5120	5140	5120	5351
328	20230714	150400	9440417050	5130	5110	5130	5110	481
329	20230714	150300	9437954880	5110	5110	5140	5110	2116
330	20230714	150200	9427124800	5110	5140	5140	5110	2131
331	20230714	150100	9416212990	5140	5140	5140	5130	6546
332	20230714	150000	9382575160	5150	5150	5150	5140	12612
333	20230714	145900	9317679390	5160	5150	5160	5150	2593
334	20230714	145800	9304314410	5150	5140	5150	5140	4675
335	20230714	145700	9280241900	5140	5140	5150	5130	4807
336	20230714	145600	9255534000	5140	5120	5140	5110	9569
337	20230714	145500	9206434590	5120	5120	5130	5120	2821
338	20230714	145400	9191990070	5120	5110	5120	5100	6264
339	20230714	145300	9159973050	5110	5100	5110	5090	5926
340	20230714	145200	9129709660	5100	5090	5110	5090	7128
341	20230714	145100	9093378560	5090	5080	5100	5080	5161
342	20230714	145000	9067112760	5090	5080	5090	5080	4251
343	20230714	144900	9045510620	5070	5070	5080	5060	5704
344	20230714	144800	9016602170	5080	5060	5080	5050	2846
345	20230714	144700	9002172300	5070	5060	5070	5050	4359
346	20230714	144600	8980118880	5060	5050	5060	5050	752
347	20230714	144500	8976321170	5050	5050	5060	5050	3217
348	20230714	144400	8960075090	5050	5050	5060	5050	2082
349	20230714	144300	8949558600	5050	5060	5060	5050	583
350	20230714	144200	8946612590	5050	5050	5060	5050	1634
351	20230714	144100	8938353730	5040	5050	5050	5040	5318
352	20230714	144000	8911548790	5060	5040	5060	5040	1040
353	20230714	143900	8906302260	5050	5050	5050	5040	1020
354	20230714	143800	8901159290	5050	5050	5060	5050	1331
355	20230714	143700	8894437730	5040	5050	5050	5040	1972
356	20230714	143600	8884490540	5040	5050	5050	5040	265
357	20230714	143500	8883152320	5050	5050	5050	5050	6705
358	20230714	143400	8849292070	5050	5050	5060	5050	5944
359	20230714	143300	8819273970	5060	5050	5060	5050	1675
360	20230714	143200	8810815210	5030	5040	5050	5030	3787
361	20230714	143100	8791701860	5030	5030	5040	5030	6516
362	20230714	143000	8758867200	5030	5030	5040	5030	988
363	20230714	142900	8753897050	5040	5050	5050	5030	618
364	20230714	142800	8750786430	5030	5030	5040	5030	1259
365	20230714	142700	8744448660	5030	5030	5040	5030	4911
366	20230714	142600	8719711540	5040	5030	5040	5030	338
367	20230714	142500	8718009150	5030	5020	5030	5010	4329
368	20230714	142400	8696242820	5020	5030	5030	5010	435
369	20230714	142300	8694059140	5020	5020	5020	5020	823
370	20230714	142200	8689927680	5010	5000	5010	5000	2646
371	20230714	142100	8676671780	5010	5010	5010	5000	2348
372	20230714	142000	8664926060	5010	5010	5010	5000	393
373	20230714	141900	8662958190	5000	5010	5010	5000	7715
374	20230714	141800	8624382170	5000	5000	5010	5000	310
375	20230714	141700	8622829890	5000	5010	5010	5000	1372
376	20230714	141600	8615957390	5000	5010	5010	5000	1062
377	20230714	141500	8610646080	5000	5010	5010	5000	2183
378	20230714	141400	8599727410	5000	5000	5000	5000	3577
379	20230714	141300	8581842410	5000	5010	5020	5000	685
380	20230714	141200	8578414050	5010	5010	5010	5010	336
381	20230714	141100	8576730690	5020	5020	5020	5010	1561
382	20230714	141000	8568894480	5020	5030	5030	5010	1471
383	20230714	140900	8561514140	5030	5030	5030	5000	2131
384	20230714	140800	8550833580	5030	5040	5040	5020	2711
385	20230714	140700	8537216290	5040	5010	5040	5000	4364
386	20230714	140600	8515334420	5010	5000	5010	5000	1417
387	20230714	140500	8508247110	5000	5000	5010	5000	814
388	20230714	140400	8504176720	5000	5010	5010	5000	3320
389	20230714	140300	8487575510	5000	5010	5010	5000	17871
390	20230714	140200	8398200860	5010	5020	5020	5010	2830
391	20230714	140100	8384022050	5020	5030	5030	5010	1729
392	20230714	140000	8375348080	5020	5030	5030	5020	589
393	20230714	135900	8372391200	5040	5030	5040	5010	1170
394	20230714	135800	8366511670	5030	5030	5030	5020	1072
395	20230714	135700	8361126180	5020	5020	5030	5020	195
396	20230714	135600	8360147270	5020	5020	5020	5020	332
397	20230714	135500	8358480630	5020	5020	5020	5010	392
398	20230714	135400	8356516470	5020	5020	5020	5020	999
399	20230714	135300	8351501490	5020	5020	5020	5010	1432
400	20230714	135200	8344314660	5020	5020	5020	5010	1254
401	20230714	135100	8338024210	5010	5020	5020	5010	2052
402	20230714	135000	8327743190	5010	5010	5020	5010	166
403	20230714	134900	8326911030	5010	5010	5010	5010	453
404	20230714	134800	8324641500	5020	5010	5020	5000	176
405	20230714	134700	8323761250	5010	5010	5010	5000	2007
406	20230714	134600	8313717020	5010	5000	5010	5000	932
407	20230714	134500	8309047720	5010	5010	5010	5000	538
408	20230714	134400	8306352440	5010	5020	5020	5010	923
409	20230714	134300	8301727820	5020	5020	5030	5010	675
410	20230714	134200	8298345040	5030	5010	5030	5010	830
411	20230714	134100	8294185520	5010	5020	5030	5010	3652
412	20230714	134000	8275883990	5020	5000	5020	5000	6379
413	20230714	133900	8243982590	5010	5020	5020	5000	5346
414	20230714	133800	8217238410	5020	5020	5020	5010	12310
415	20230714	133700	8155551220	5030	5020	5030	5020	4814
416	20230714	133600	8131384840	5020	5030	5030	5020	69
417	20230714	133500	8131038070	5030	5030	5030	5030	220
418	20230714	133400	8129931470	5020	5030	5030	5020	839
419	20230714	133300	8125711930	5030	5020	5030	5020	4088
420	20230714	133200	8105186140	5030	5030	5030	5030	166
421	20230714	133100	8104351160	5030	5030	5030	5030	1591
422	20230714	133000	8096348430	5030	5030	5040	5030	1039
423	20230714	132900	8091121280	5040	5040	5040	5040	223
424	20230714	132800	8089997360	5040	5030	5040	5030	1613
425	20230714	132700	8081881920	5030	5030	5040	5020	1889
426	20230714	132600	8072394880	5020	5030	5030	5020	3
427	20230714	132500	8072379810	5020	5030	5030	5020	2908
428	20230714	132400	8057780400	5030	5030	5030	5020	2822
429	20230714	132300	8043611770	5040	5030	5040	5020	2300
430	20230714	132200	8032062770	5020	5030	5030	5020	746
431	20230714	132100	8028310950	5030	5030	5030	5030	308
432	20230714	132000	8026761710	5030	5030	5030	5020	828
433	20230714	131900	8022604240	5020	5040	5040	5020	305
434	20230714	131800	8021070250	5020	5040	5040	5020	502
435	20230714	131700	8018544900	5050	5020	5050	5020	61
436	20230714	131600	8018237280	5050	5030	5050	5020	1337
437	20230714	131500	8011521950	5030	5030	5030	5030	628
438	20230714	131400	8008363110	5020	5030	5030	5020	448
439	20230714	131300	8006109690	5030	5050	5050	5030	216
440	20230714	131200	8005021320	5050	5020	5050	5020	1067
441	20230714	131100	7999664680	5020	5040	5040	5020	6179
442	20230714	131000	7968573880	5050	5060	5060	5050	33
443	20230714	130900	7968406950	5060	5050	5060	5050	700
444	20230714	130800	7964868070	5050	5040	5050	5040	1877
445	20230714	130700	7955400680	5040	5040	5040	5030	1358
446	20230714	130600	7948565080	5040	5030	5040	5030	11
447	20230714	130500	7948509660	5040	5030	5040	5030	1132
448	20230714	130400	7942804870	5030	5030	5040	5030	993
449	20230714	130300	7937810070	5030	5020	5030	5020	855
450	20230714	130200	7933516360	5020	5010	5020	5010	678
451	20230714	130100	7930114830	5020	5020	5020	5020	1528
452	20230714	130000	7922444270	5020	5020	5030	5020	4891
453	20230714	125900	7897891440	5030	5040	5040	5030	2349
454	20230714	125800	7886075820	5030	5040	5040	5030	1570
455	20230714	125700	7878178520	5030	5030	5040	5030	362
456	20230714	125600	7876357060	5040	5020	5040	5020	1210
457	20230714	125500	7870274770	5020	5040	5040	5020	1145
458	20230714	125400	7864526080	5040	5030	5040	5030	553
459	20230714	125300	7861744480	5030	5020	5030	5020	667
460	20230714	125200	7858393590	5030	5030	5040	5030	1385
461	20230714	125100	7851426260	5040	5040	5040	5030	711
462	20230714	125000	7847845020	5040	5030	5050	5030	1958
463	20230714	124900	7837982250	5040	5030	5040	5030	15
464	20230714	124800	7837906780	5030	5030	5030	5030	2783
465	20230714	124700	7823908290	5030	5040	5040	5030	948
466	20230714	124600	7819134850	5040	5040	5040	5040	269
467	20230714	124500	7817779090	5040	5030	5040	5030	1905
468	20230714	124400	7808177910	5030	5030	5040	5030	1056
469	20230714	124300	7802866220	5030	5040	5040	5030	2972
470	20230714	124200	7787899830	5040	5040	5050	5030	2069
471	20230714	124100	7777466930	5040	5030	5040	5030	977
472	20230714	124000	7772552450	5030	5030	5030	5030	613
473	20230714	123900	7769469060	5030	5040	5040	5030	831
474	20230714	123800	7765289110	5030	5030	5040	5030	1872
475	20230714	123700	7755857210	5030	5040	5040	5030	301
476	20230714	123600	7754343110	5030	5020	5040	5020	1915
477	20230714	123500	7744726720	5020	5050	5050	5020	2814
478	20230714	123400	7730567300	5050	5040	5050	5030	458
479	20230714	123300	7728259030	5040	5050	5050	5040	942
480	20230714	123200	7723510330	5050	5030	5060	5030	1732
481	20230714	123100	7714779530	5030	5020	5030	5020	1266
482	20230714	123000	7708414070	5020	5030	5030	5020	2439
483	20230714	122900	7696168990	5030	5040	5040	5020	2564
484	20230714	122800	7683279400	5020	5030	5050	5010	4724
485	20230714	122700	7659561730	5030	5030	5040	5030	601
486	20230714	122600	7656536520	5030	5030	5030	5010	1364
487	20230714	122500	7649683930	5030	5040	5040	5010	3410
488	20230714	122400	7632556610	5030	5040	5050	5010	20575
489	20230714	122300	7529348120	5040	5030	5040	5020	672
490	20230714	122200	7525974100	5010	5040	5040	5010	15035
491	20230714	122100	7450480140	5030	5040	5060	5030	1034
492	20230714	122000	7445263100	5040	5050	5070	5030	14304
493	20230714	121900	7373236980	5070	5070	5070	5050	505
494	20230714	121800	7370686630	5070	5050	5070	5050	1866
495	20230714	121700	7361244070	5050	5060	5060	5040	173
496	20230714	121600	7360370090	5060	5060	5060	5060	3
497	20230714	121500	7360354910	5040	5030	5060	5030	120
498	20230714	121400	7359748110	5030	5070	5080	5030	13497
499	20230714	121300	7291797160	5080	5080	5080	5050	3008
500	20230714	121200	7276586440	5080	5070	5080	5070	372
501	20230714	121100	7274700120	5080	5070	5090	5070	202
502	20230714	121000	7273674590	5090	5070	5090	5070	1616
503	20230714	120900	7265451300	5080	5090	5100	5080	678
504	20230714	120800	7262003790	5090	5060	5090	5060	924
505	20230714	120700	7257315360	5070	5070	5070	5070	73
506	20230714	120600	7256945250	5060	5050	5070	5050	4745
507	20230714	120500	7232969000	5050	5040	5050	5030	1673
508	20230714	120400	7224538860	5040	5030	5040	5030	1862
509	20230714	120300	7215172980	5030	5050	5050	5030	3718
510	20230714	120200	7196448330	5050	5050	5050	5040	68
511	20230714	120100	7196105460	5050	5050	5050	5040	2206
512	20230714	120000	7184967110	5050	5040	5050	5040	709
513	20230714	115900	7181389630	5050	5050	5050	5040	66
514	20230714	115800	7181056970	5050	5040	5050	5040	556
515	20230714	115700	7178254680	5040	5050	5050	5030	1626
516	20230714	115600	7170061750	5050	5040	5050	5040	864
517	20230714	115500	7165707130	5050	5040	5050	5040	598
518	20230714	115400	7162693040	5040	5040	5050	5040	1863
519	20230714	115300	7153303460	5030	5050	5050	5030	853
520	20230714	115200	7149006250	5030	5050	5050	5030	2484
521	20230714	115100	7136503690	5050	5050	5050	5040	338
522	20230714	115000	7134800040	5050	5050	5050	5040	269
523	20230714	114900	7133442230	5050	5050	5050	5040	1054
524	20230714	114800	7128125050	5050	5040	5050	5040	78
525	20230714	114700	7127731910	5050	5050	5050	5030	1721
526	20230714	114600	7119066460	5050	5040	5050	5040	1137
527	20230714	114500	7113334350	5030	5040	5040	5030	5337
528	20230714	114400	7086435930	5050	5040	5050	5040	2147
529	20230714	114300	7075614670	5050	5050	5050	5050	1
530	20230714	114200	7075609620	5040	5040	5050	5030	271
531	20230714	114100	7074243900	5030	5050	5050	5030	6894
532	20230714	114000	7039476270	5050	5060	5060	5050	489
533	20230714	113900	7037006740	5060	5060	5060	5050	697
534	20230714	113800	7033480920	5060	5050	5060	5050	1342
535	20230714	113700	7026700650	5050	5050	5050	5040	792
536	20230714	113600	7022702060	5050	5040	5050	5040	323
537	20230714	113500	7021073010	5040	5040	5040	5040	2101
538	20230714	113400	7010483970	5040	5040	5040	5030	676
539	20230714	113300	7007077460	5040	5050	5050	5040	2884
540	20230714	113200	6992541780	5040	5060	5060	5040	4283
541	20230714	113100	6970954630	5050	5060	5060	5050	1241
542	20230714	113000	6964687360	5050	5050	5050	5050	422
543	20230714	112900	6962556260	5050	5060	5060	5050	332
544	20230714	112800	6960878570	5070	5060	5070	5060	144
545	20230714	112700	6960149920	5060	5060	5060	5050	306
546	20230714	112600	6958601580	5050	5060	5060	5040	312
547	20230714	112500	6957024340	5060	5070	5070	5040	116
548	20230714	112400	6956439030	5040	5050	5070	5040	2632
549	20230714	112300	6943159720	5070	5060	5070	5050	649
550	20230714	112200	6939879290	5060	5050	5070	5050	620
551	20230714	112100	6936748050	5070	5070	5070	5070	3
552	20230714	112000	6936732840	5070	5070	5070	5040	1219
553	20230714	111900	6930587090	5070	5040	5070	5040	2717
554	20230714	111800	6916866940	5030	5040	5060	5030	804
555	20230714	111700	6912816660	5040	5040	5050	5040	2662
556	20230714	111600	6899400150	5040	5050	5050	5040	115
557	20230714	111500	6898820400	5040	5050	5060	5040	19008
558	20230714	111400	6802991450	5050	5050	5060	5050	423
559	20230714	111300	6800854460	5050	5060	5060	5050	347
560	20230714	111200	6799099600	5060	5050	5060	5050	107
561	20230714	111100	6798558230	5050	5060	5060	5050	984
562	20230714	111000	6793588890	5050	5050	5060	5050	756
563	20230714	110900	6789770870	5050	5060	5060	5050	247
564	20230714	110800	6788523410	5060	5060	5060	5050	976
565	20230714	110700	6783591800	5040	5060	5060	5040	2186
566	20230714	110600	6772561620	5060	5050	5060	5050	873
567	20230714	110500	6768151950	5050	5050	5050	5050	1399
568	20230714	110400	6761087000	5050	5050	5060	5050	4429
569	20230714	110300	6738715550	5050	5060	5070	5050	5897
570	20230714	110200	6708924230	5060	5060	5060	5050	89
571	20230714	110100	6708473940	5050	5060	5060	5050	1266
572	20230714	110000	6702069280	5050	5080	5080	5050	17284
573	20230714	105900	6614545410	5080	5070	5090	5070	4285
574	20230714	105800	6592778320	5070	5080	5080	5060	2151
575	20230714	105700	6581872380	5090	5060	5090	5060	578
576	20230714	105600	6578936390	5070	5060	5070	5060	1876
577	20230714	105500	6569427360	5070	5070	5070	5060	2570
578	20230714	105400	6556411480	5060	5070	5080	5060	2137
579	20230714	105300	6545587680	5060	5080	5080	5060	1471
580	20230714	105200	6538130030	5070	5080	5090	5070	796
581	20230714	105100	6534086250	5070	5070	5080	5070	821
582	20230714	105000	6529919040	5080	5090	5090	5070	1186
583	20230714	104900	6523893280	5080	5070	5090	5070	644
584	20230714	104800	6520621980	5090	5050	5100	5050	12698
585	20230714	104700	6456363590	5060	5060	5060	5050	3027
586	20230714	104600	6441048150	5060	5060	5060	5050	4297
587	20230714	104500	6419305530	5050	5050	5060	5050	614
588	20230714	104400	6416203470	5050	5050	5060	5050	550
589	20230714	104300	6413422430	5060	5060	5060	5060	715
590	20230714	104200	6409804530	5060	5060	5060	5050	4609
591	20230714	104100	6386522260	5060	5050	5070	5050	1936
592	20230714	104000	6376731440	5060	5090	5090	5060	11038
593	20230714	103900	6320751330	5100	5090	5110	5090	1339
594	20230714	103800	6313933830	5110	5120	5120	5090	4196
595	20230714	103700	6292509360	5110	5100	5120	5090	2836
596	20230714	103600	6278018800	5090	5090	5100	5080	1990
597	20230714	103500	6267882780	5080	5120	5120	5080	3013
598	20230714	103400	6252551900	5100	5090	5130	5080	5816
599	20230714	103300	6222892380	5080	5070	5090	5070	1888
600	20230714	103200	6213303350	5080	5070	5080	5050	3927
601	20230714	103100	6193421670	5070	5070	5080	5070	418
602	20230714	103000	6191301980	5070	5080	5080	5060	450
603	20230714	102900	6189024880	5060	5060	5080	5050	934
604	20230714	102800	6184298310	5050	5060	5080	5050	4373
605	20230714	102700	6162191870	5060	5080	5080	5060	279
606	20230714	102600	6160779470	5070	5070	5080	5070	57
607	20230714	102500	6160490460	5080	5070	5080	5050	5344
608	20230714	102400	6133449340	5080	5070	5080	5070	2259
609	20230714	102300	6121995880	5080	5080	5090	5070	455
610	20230714	102200	6119686350	5090	5090	5090	5070	1518
611	20230714	102100	6111977640	5090	5090	5100	5080	2114
612	20230714	102000	6101214310	5090	5090	5100	5080	3210
613	20230714	101900	6084875660	5080	5100	5100	5080	235
614	20230714	101800	6083681490	5100	5070	5100	5070	1816
615	20230714	101700	6074460920	5070	5080	5080	5070	2906
616	20230714	101600	6059703620	5080	5090	5130	5080	6317
617	20230714	101500	6027547200	5080	5090	5100	5080	1612
618	20230714	101400	6019351630	5100	5070	5100	5070	5498
619	20230714	101300	5991414100	5070	5070	5080	5070	2614
620	20230714	101200	5978156230	5080	5070	5100	5060	5301
621	20230714	101100	5951299150	5070	5100	5100	5070	4842
622	20230714	101000	5926689860	5100	5100	5110	5100	1963
623	20230714	100900	5916677220	5100	5080	5120	5080	1074
624	20230714	100800	5911196560	5080	5120	5120	5080	11049
625	20230714	100700	5854867220	5120	5120	5130	5110	2914
626	20230714	100600	5839936240	5130	5100	5140	5090	3913
627	20230714	100500	5819964650	5100	5120	5170	5100	14198
628	20230714	100400	5747176040	5150	5200	5250	5090	95612
629	20230714	100300	5254300510	5200	5220	5270	5160	49486
630	20230714	100200	4996618130	5220	5250	5270	5170	53382
631	20230714	100100	4718246780	5230	5230	5270	5200	66317
632	20230714	100000	4370911640	5230	5190	5350	5150	176807
633	20230714	095900	3442876910	5200	5050	5340	5040	122434
634	20230714	095800	2809661560	5050	5050	5050	5050	2166
635	20230714	095700	2798723260	5040	5050	5050	5040	1611
636	20230714	095600	2790602170	5040	5050	5050	5040	3219
637	20230714	095500	2774378370	5040	5040	5050	5030	28572
638	20230714	095400	2630219000	5040	5030	5040	5030	8136
639	20230714	095300	2589253590	5040	5060	5060	5030	15557
640	20230714	095200	2510870600	5060	5040	5060	5040	2105
641	20230714	095100	2500249000	5040	5050	5060	5040	5979
642	20230714	095000	2470088450	5050	5040	5050	5030	2318
643	20230714	094900	2458403970	5040	5030	5040	5010	4645
644	20230714	094800	2435028880	5040	5020	5040	5010	4827
645	20230714	094700	2410779210	5020	5030	5040	5010	4408
646	20230714	094600	2388639810	5030	5010	5040	5010	6678
647	20230714	094500	2355165110	5010	5040	5040	5000	26253
648	20230714	094400	2223703480	5030	5050	5060	5030	15846
649	20230714	094300	2143847810	5060	5060	5060	5050	3747
650	20230714	094200	2124914320	5050	5060	5060	5050	3128
651	20230714	094100	2109111720	5050	5070	5070	5050	16157
652	20230714	094000	2027424920	5070	5070	5070	5050	14318
653	20230714	093900	1954986870	5070	5080	5080	5070	4219
654	20230714	093800	1933582360	5080	5070	5090	5060	7367
655	20230714	093700	1896262980	5060	5100	5110	5060	19512
656	20230714	093600	1797201950	5100	5120	5140	5100	14562
657	20230714	093500	1722793380	5130	5130	5130	5110	3369
658	20230714	093400	1705537160	5120	5100	5130	5080	6260
659	20230714	093300	1673577620	5080	5100	5100	5070	4430
660	20230714	093200	1651050680	5080	5090	5100	5070	9540
661	20230714	093100	1602535160	5080	5060	5100	5060	13406
662	20230714	093000	1534542580	5060	5110	5110	5060	17939
663	20230714	092900	1443561800	5110	5120	5130	5090	17860
664	20230714	092800	1352324300	5120	5160	5160	5120	12812
665	20230714	092700	1286513570	5160	5170	5180	5150	3833
666	20230714	092600	1266725640	5170	5190	5190	5160	4836
667	20230714	092500	1241705630	5180	5190	5200	5180	4289
668	20230714	092400	1219421060	5170	5200	5200	5170	3010
669	20230714	092300	1203836830	5170	5160	5170	5150	4617
670	20230714	092200	1180031230	5170	5160	5180	5150	9194
671	20230714	092100	1132614170	5170	5190	5200	5150	8554
672	20230714	092000	1088385660	5190	5230	5230	5190	17145
673	20230714	091900	999116840	5230	5230	5230	5230	6844
674	20230714	091800	963322720	5230	5250	5250	5230	7319
675	20230714	091700	924969800	5250	5250	5290	5240	569
676	20230714	091600	921973890	5240	5240	5300	5240	9121
677	20230714	091500	874021000	5240	5240	5250	5230	2349
678	20230714	091400	861715160	5240	5260	5270	5230	5659
679	20230714	091300	832000160	5260	5270	5280	5260	11824
680	20230714	091200	769688340	5270	5280	5310	5270	11418
681	20230714	091100	709412920	5290	5330	5350	5280	31146
682	20230714	091000	543856650	5310	5280	5330	5270	22608
683	20230714	090900	423933910	5270	5240	5280	5220	13041
684	20230714	090800	355433020	5220	5240	5240	5220	6341
685	20230714	090700	322243910	5240	5260	5260	5240	4992
686	20230714	090600	296049340	5270	5230	5270	5220	2634
687	20230714	090500	282239940	5240	5260	5260	5220	15551
688	20230714	090400	200716410	5250	5260	5280	5250	4831
689	20230714	090300	175283520	5260	5270	5280	5260	5135
690	20230714	090200	148222000	5280	5270	5280	5260	4057
691	20230714	090100	126858730	5270	5290	5290	5250	2477
692	20230714	090000	113827930	5290	5260	5310	5260	21604