KissMeData/064260/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193300	1691204325	4055	4055	4055	4055	12539
3	20230714	193200	1691204325	4055	4055	4055	4055	0
4	20230714	193100	1691204325	4055	4055	4055	4055	0
5	20230714	193000	1691204325	4055	4055	4055	4055	0
6	20230714	192900	1691204325	4055	4055	4055	4055	0
7	20230714	192800	1691204325	4055	4055	4055	4055	0
8	20230714	192700	1691204325	4055	4055	4055	4055	0
9	20230714	192600	1691204325	4055	4055	4055	4055	0
10	20230714	192500	1691204325	4055	4055	4055	4055	0
11	20230714	192400	1691204325	4055	4055	4055	4055	0
12	20230714	192300	1691204325	4055	4055	4055	4055	0
13	20230714	192200	1691204325	4055	4055	4055	4055	0
14	20230714	192100	1691204325	4055	4055	4055	4055	0
15	20230714	192000	1691204325	4055	4055	4055	4055	0
16	20230714	191900	1691204325	4055	4055	4055	4055	0
17	20230714	191800	1691204325	4055	4055	4055	4055	0
18	20230714	191700	1691204325	4055	4055	4055	4055	0
19	20230714	191600	1691204325	4055	4055	4055	4055	0
20	20230714	191500	1691204325	4055	4055	4055	4055	0
21	20230714	191400	1691204325	4055	4055	4055	4055	0
22	20230714	191300	1691204325	4055	4055	4055	4055	0
23	20230714	191200	1691204325	4055	4055	4055	4055	0
24	20230714	191100	1691204325	4055	4055	4055	4055	0
25	20230714	191000	1691204325	4055	4055	4055	4055	0
26	20230714	190900	1691204325	4055	4055	4055	4055	0
27	20230714	190800	1691204325	4055	4055	4055	4055	0
28	20230714	190700	1691204325	4055	4055	4055	4055	0
29	20230714	190600	1691204325	4055	4055	4055	4055	0
30	20230714	190500	1691204325	4055	4055	4055	4055	0
31	20230714	190400	1691204325	4055	4055	4055	4055	0
32	20230714	190300	1691204325	4055	4055	4055	4055	12539
33	20230714	190200	1691204325	4055	4055	4055	4055	0
34	20230714	190100	1691204325	4055	4055	4055	4055	0
35	20230714	190000	1691204325	4055	4055	4055	4055	0
36	20230714	185900	1691204325	4055	4055	4055	4055	0
37	20230714	185800	1691204325	4055	4055	4055	4055	0
38	20230714	185700	1691204325	4055	4055	4055	4055	0
39	20230714	185600	1691204325	4055	4055	4055	4055	0
40	20230714	185500	1691204325	4055	4055	4055	4055	0
41	20230714	185400	1691204325	4055	4055	4055	4055	0
42	20230714	185300	1691204325	4055	4055	4055	4055	0
43	20230714	185200	1691204325	4055	4055	4055	4055	0
44	20230714	185100	1691204325	4055	4055	4055	4055	0
45	20230714	185000	1691204325	4055	4055	4055	4055	0
46	20230714	184900	1691204325	4055	4055	4055	4055	0
47	20230714	184800	1691204325	4055	4055	4055	4055	0
48	20230714	184700	1691204325	4055	4055	4055	4055	0
49	20230714	184600	1691204325	4055	4055	4055	4055	0
50	20230714	184500	1691204325	4055	4055	4055	4055	0
51	20230714	184400	1691204325	4055	4055	4055	4055	0
52	20230714	184300	1691204325	4055	4055	4055	4055	0
53	20230714	184200	1691204325	4055	4055	4055	4055	0
54	20230714	184100	1691204325	4055	4055	4055	4055	0
55	20230714	184000	1691204325	4055	4055	4055	4055	0
56	20230714	183900	1691204325	4055	4055	4055	4055	0
57	20230714	183800	1691204325	4055	4055	4055	4055	0
58	20230714	183700	1691204325	4055	4055	4055	4055	0
59	20230714	183600	1691204325	4055	4055	4055	4055	0
60	20230714	183500	1691204325	4055	4055	4055	4055	0
61	20230714	183400	1691204325	4055	4055	4055	4055	0
62	20230714	183300	1691204325	4055	4055	4055	4055	12539
63	20230714	183200	1691204325	4055	4055	4055	4055	0
64	20230714	183100	1691204325	4055	4055	4055	4055	0
65	20230714	183000	1691204325	4055	4055	4055	4055	0
66	20230714	182900	1691204325	4055	4055	4055	4055	0
67	20230714	182800	1691204325	4055	4055	4055	4055	0
68	20230714	182700	1691204325	4055	4055	4055	4055	0
69	20230714	182600	1691204325	4055	4055	4055	4055	0
70	20230714	182500	1691204325	4055	4055	4055	4055	0
71	20230714	182400	1691204325	4055	4055	4055	4055	0
72	20230714	182300	1691204325	4055	4055	4055	4055	0
73	20230714	182200	1691204325	4055	4055	4055	4055	0
74	20230714	182100	1691204325	4055	4055	4055	4055	0
75	20230714	182000	1691204325	4055	4055	4055	4055	0
76	20230714	181900	1691204325	4055	4055	4055	4055	0
77	20230714	181800	1691204325	4055	4055	4055	4055	0
78	20230714	181700	1691204325	4055	4055	4055	4055	0
79	20230714	181600	1691204325	4055	4055	4055	4055	0
80	20230714	181500	1691204325	4055	4055	4055	4055	0
81	20230714	181400	1691204325	4055	4055	4055	4055	0
82	20230714	181300	1691204325	4055	4055	4055	4055	0
83	20230714	181200	1691204325	4055	4055	4055	4055	0
84	20230714	181100	1691204325	4055	4055	4055	4055	0
85	20230714	181000	1691204325	4055	4055	4055	4055	0
86	20230714	180900	1691204325	4055	4055	4055	4055	0
87	20230714	180800	1691204325	4055	4055	4055	4055	0
88	20230714	180700	1691204325	4055	4055	4055	4055	0
89	20230714	180600	1691204325	4055	4055	4055	4055	0
90	20230714	180500	1691204325	4055	4055	4055	4055	0
91	20230714	180400	1691204325	4055	4055	4055	4055	0
92	20230714	180300	1691204325	4055	4055	4055	4055	12539
93	20230714	180200	1691204325	4055	4055	4055	4055	0
94	20230714	180100	1691204325	4055	4055	4055	4055	0
95	20230714	180000	1691204325	4055	4055	4055	4055	0
96	20230714	175900	1691204325	4055	4055	4055	4055	0
97	20230714	175800	1691204325	4055	4055	4055	4055	0
98	20230714	175700	1691204325	4055	4055	4055	4055	0
99	20230714	175600	1691204325	4055	4055	4055	4055	0
100	20230714	175500	1691204325	4055	4055	4055	4055	0
101	20230714	175400	1691204325	4055	4055	4055	4055	0
102	20230714	175300	1691204325	4055	4055	4055	4055	0
103	20230714	175200	1691204325	4055	4055	4055	4055	0
104	20230714	175100	1691204325	4055	4055	4055	4055	0
105	20230714	175000	1691204325	4055	4055	4055	4055	0
106	20230714	174900	1691204325	4055	4055	4055	4055	0
107	20230714	174800	1691204325	4055	4055	4055	4055	0
108	20230714	174700	1691204325	4055	4055	4055	4055	0
109	20230714	174600	1691204325	4055	4055	4055	4055	0
110	20230714	174500	1691204325	4055	4055	4055	4055	0
111	20230714	174400	1691204325	4055	4055	4055	4055	0
112	20230714	174300	1691204325	4055	4055	4055	4055	0
113	20230714	174200	1691204325	4055	4055	4055	4055	0
114	20230714	174100	1691204325	4055	4055	4055	4055	0
115	20230714	174000	1691204325	4055	4055	4055	4055	0
116	20230714	173900	1691204325	4055	4055	4055	4055	0
117	20230714	173800	1691204325	4055	4055	4055	4055	0
118	20230714	173700	1691204325	4055	4055	4055	4055	0
119	20230714	173600	1691204325	4055	4055	4055	4055	0
120	20230714	173500	1691204325	4055	4055	4055	4055	0
121	20230714	173400	1691204325	4055	4055	4055	4055	0
122	20230714	173300	1691204325	4055	4055	4055	4055	12539
123	20230714	173200	1691204325	4055	4055	4055	4055	0
124	20230714	173100	1691204325	4055	4055	4055	4055	0
125	20230714	173000	1691204325	4055	4055	4055	4055	0
126	20230714	172900	1691204325	4055	4055	4055	4055	0
127	20230714	172800	1691204325	4055	4055	4055	4055	0
128	20230714	172700	1691204325	4055	4055	4055	4055	0
129	20230714	172600	1691204325	4055	4055	4055	4055	0
130	20230714	172500	1691204325	4055	4055	4055	4055	0
131	20230714	172400	1691204325	4055	4055	4055	4055	0
132	20230714	172300	1691204325	4055	4055	4055	4055	0
133	20230714	172200	1691204325	4055	4055	4055	4055	0
134	20230714	172100	1691204325	4055	4055	4055	4055	0
135	20230714	172000	1691204325	4055	4055	4055	4055	0
136	20230714	171900	1691204325	4055	4055	4055	4055	0
137	20230714	171800	1691204325	4055	4055	4055	4055	0
138	20230714	171700	1691204325	4055	4055	4055	4055	0
139	20230714	171600	1691204325	4055	4055	4055	4055	0
140	20230714	171500	1691204325	4055	4055	4055	4055	0
141	20230714	171400	1691204325	4055	4055	4055	4055	0
142	20230714	171300	1691204325	4055	4055	4055	4055	0
143	20230714	171200	1691204325	4055	4055	4055	4055	0
144	20230714	171100	1691204325	4055	4055	4055	4055	0
145	20230714	171000	1691204325	4055	4055	4055	4055	0
146	20230714	170900	1691204325	4055	4055	4055	4055	0
147	20230714	170800	1691204325	4055	4055	4055	4055	0
148	20230714	170700	1691204325	4055	4055	4055	4055	0
149	20230714	170600	1691204325	4055	4055	4055	4055	0
150	20230714	170500	1691204325	4055	4055	4055	4055	0
151	20230714	170400	1691204325	4055	4055	4055	4055	0
152	20230714	170300	1691204325	4055	4055	4055	4055	12539
153	20230714	170200	1691204325	4055	4055	4055	4055	0
154	20230714	170100	1691204325	4055	4055	4055	4055	0
155	20230714	170000	1691204325	4055	4055	4055	4055	0
156	20230714	165900	1691204325	4055	4055	4055	4055	0
157	20230714	165800	1691204325	4055	4055	4055	4055	0
158	20230714	165700	1691204325	4055	4055	4055	4055	0
159	20230714	165600	1691204325	4055	4055	4055	4055	0
160	20230714	165500	1691204325	4055	4055	4055	4055	0
161	20230714	165400	1691204325	4055	4055	4055	4055	0
162	20230714	165300	1691204325	4055	4055	4055	4055	0
163	20230714	165200	1691204325	4055	4055	4055	4055	0
164	20230714	165100	1691204325	4055	4055	4055	4055	0
165	20230714	165000	1691204325	4055	4055	4055	4055	0
166	20230714	164900	1691204325	4055	4055	4055	4055	0
167	20230714	164800	1691204325	4055	4055	4055	4055	0
168	20230714	164700	1691204325	4055	4055	4055	4055	0
169	20230714	164600	1691204325	4055	4055	4055	4055	0
170	20230714	164500	1691204325	4055	4055	4055	4055	0
171	20230714	164400	1691204325	4055	4055	4055	4055	0
172	20230714	164300	1691204325	4055	4055	4055	4055	0
173	20230714	164200	1691204325	4055	4055	4055	4055	0
174	20230714	164100	1691204325	4055	4055	4055	4055	0
175	20230714	164000	1691204325	4055	4055	4055	4055	0
176	20230714	163900	1691204325	4055	4055	4055	4055	0
177	20230714	163800	1691204325	4055	4055	4055	4055	0
178	20230714	163700	1691204325	4055	4055	4055	4055	0
179	20230714	163600	1691204325	4055	4055	4055	4055	0
180	20230714	163500	1691204325	4055	4055	4055	4055	0
181	20230714	163400	1691204325	4055	4055	4055	4055	0
182	20230714	163300	1691204325	4055	4055	4055	4055	12539
183	20230714	163200	1691204325	4055	4055	4055	4055	0
184	20230714	163100	1691204325	4055	4055	4055	4055	0
185	20230714	163000	1691204325	4055	4055	4055	4055	0
186	20230714	162900	1691204325	4055	4055	4055	4055	0
187	20230714	162800	1691204325	4055	4055	4055	4055	0
188	20230714	162700	1691204325	4055	4055	4055	4055	0
189	20230714	162600	1691204325	4055	4055	4055	4055	0
190	20230714	162500	1691204325	4055	4055	4055	4055	0
191	20230714	162400	1691204325	4055	4055	4055	4055	0
192	20230714	162300	1691204325	4055	4055	4055	4055	0
193	20230714	162200	1691204325	4055	4055	4055	4055	0
194	20230714	162100	1691204325	4055	4055	4055	4055	0
195	20230714	162000	1691204325	4055	4055	4055	4055	0
196	20230714	161900	1691204325	4055	4055	4055	4055	0
197	20230714	161800	1691204325	4055	4055	4055	4055	0
198	20230714	161700	1691204325	4055	4055	4055	4055	0
199	20230714	161600	1691204325	4055	4055	4055	4055	0
200	20230714	161500	1691204325	4055	4055	4055	4055	0
201	20230714	161400	1691204325	4055	4055	4055	4055	0
202	20230714	161300	1691204325	4055	4055	4055	4055	0
203	20230714	161200	1691204325	4055	4055	4055	4055	0
204	20230714	161100	1691204325	4055	4055	4055	4055	0
205	20230714	161000	1691204325	4055	4055	4055	4055	0
206	20230714	160900	1691204325	4055	4055	4055	4055	0
207	20230714	160800	1691204325	4055	4055	4055	4055	0
208	20230714	160700	1691204325	4055	4055	4055	4055	0
209	20230714	160600	1691204325	4055	4055	4055	4055	0
210	20230714	160500	1691204325	4055	4055	4055	4055	0
211	20230714	160400	1691204325	4055	4055	4055	4055	0
212	20230714	160300	1691204325	4055	4055	4055	4055	12539
213	20230714	160200	1691204325	4055	4055	4055	4055	0
214	20230714	160100	1691204325	4055	4055	4055	4055	0
215	20230714	160000	1691204325	4055	4055	4055	4055	0
216	20230714	155900	1691204325	4055	4055	4055	4055	0
217	20230714	155800	1691204325	4055	4055	4055	4055	0
218	20230714	155700	1691204325	4055	4055	4055	4055	0
219	20230714	155600	1691204325	4055	4055	4055	4055	0
220	20230714	155500	1691204325	4055	4055	4055	4055	0
221	20230714	155400	1691204325	4055	4055	4055	4055	0
222	20230714	155300	1691204325	4055	4055	4055	4055	0
223	20230714	155200	1691204325	4055	4055	4055	4055	0
224	20230714	155100	1691204325	4055	4055	4055	4055	0
225	20230714	155000	1691204325	4055	4055	4055	4055	0
226	20230714	154900	1691204325	4055	4055	4055	4055	0
227	20230714	154800	1691204325	4055	4055	4055	4055	0
228	20230714	154700	1691204325	4055	4055	4055	4055	0
229	20230714	154600	1691204325	4055	4055	4055	4055	0
230	20230714	154500	1691204325	4055	4055	4055	4055	0
231	20230714	154400	1691204325	4055	4055	4055	4055	0
232	20230714	154300	1691204325	4055	4055	4055	4055	0
233	20230714	154200	1691204325	4055	4055	4055	4055	0
234	20230714	154100	1691204325	4055	4055	4055	4055	0
235	20230714	154000	1691204325	4055	4055	4055	4055	0
236	20230714	153900	1691204325	4055	4055	4055	4055	0
237	20230714	153800	1691204325	4055	4055	4055	4055	0
238	20230714	153700	1691204325	4055	4055	4055	4055	0
239	20230714	153600	1691204325	4055	4055	4055	4055	0
240	20230714	153500	1691204325	4055	4055	4055	4055	0
241	20230714	153400	1691204325	4055	4055	4055	4055	0
242	20230714	153300	1691204325	4055	4055	4055	4055	12539
243	20230714	153200	1691204325	4055	4055	4055	4055	0
244	20230714	153100	1691204325	4055	4055	4055	4055	0
245	20230714	153000	1691204325	4055	4055	4055	4055	12539
246	20230714	152900	1640358680	4055	4055	4055	4055	0
247	20230714	152800	1640358680	4055	4055	4055	4055	0
248	20230714	152700	1640358680	4055	4055	4055	4055	0
249	20230714	152600	1640358680	4055	4055	4055	4055	0
250	20230714	152500	1640358680	4055	4055	4055	4055	0
251	20230714	152400	1640358680	4055	4055	4055	4055	0
252	20230714	152300	1640358680	4055	4055	4055	4055	0
253	20230714	152200	1640358680	4055	4055	4055	4055	0
254	20230714	152100	1640358680	4055	4055	4055	4055	0
255	20230714	152000	1640358680	4055	4055	4055	4055	0
256	20230714	151900	1640358680	4055	4060	4060	4055	1884
257	20230714	151800	1632710140	4060	4055	4060	4055	342
258	20230714	151700	1631321960	4055	4055	4055	4055	1604
259	20230714	151600	1624817740	4055	4055	4055	4050	4267
260	20230714	151500	1607520045	4055	4055	4055	4055	234
261	20230714	151400	1606571175	4045	4055	4060	4045	3889
262	20230714	151300	1590829870	4055	4050	4055	4050	2879
263	20230714	151200	1579165775	4050	4050	4050	4045	213
264	20230714	151100	1578303800	4050	4050	4050	4045	257
265	20230714	151000	1577263200	4045	4045	4050	4045	652
266	20230714	150900	1574625705	4050	4045	4050	4045	1261
267	20230714	150800	1569519855	4050	4055	4055	4050	969
268	20230714	150700	1565595030	4055	4055	4055	4055	1
269	20230714	150600	1565590975	4055	4055	4055	4050	284
270	20230714	150500	1564440145	4055	4055	4055	4050	223
271	20230714	150400	1563536880	4055	4050	4055	4045	1596
272	20230714	150300	1557066825	4050	4050	4050	4045	1029
273	20230714	150200	1552901950	4050	4050	4050	4045	594
274	20230714	150100	1550496450	4050	4050	4050	4045	961
275	20230714	150000	1546606465	4050	4050	4050	4050	85
276	20230714	145900	1546262215	4050	4050	4050	4050	245
277	20230714	145800	1545269965	4050	4050	4050	4050	5
278	20230714	145700	1545249715	4050	4045	4050	4045	533
279	20230714	145600	1543093670	4050	4050	4050	4050	177
280	20230714	145500	1542376820	4050	4050	4050	4050	70
281	20230714	145400	1542093320	4050	4050	4050	4045	1137
282	20230714	145300	1537493470	4045	4050	4050	4045	225
283	20230714	145200	1536582725	4045	4050	4055	4045	317
284	20230714	145100	1535298685	4050	4050	4050	4050	913
285	20230714	145000	1531601035	4055	4055	4055	4055	99
286	20230714	144900	1531199590	4055	4055	4055	4050	984
287	20230714	144800	1527210130	4055	4055	4055	4055	3
288	20230714	144700	1527197965	4055	4050	4055	4050	358
289	20230714	144600	1525748010	4055	4055	4055	4055	0
290	20230714	144500	1525748010	4055	4055	4055	4055	34
291	20230714	144400	1525610140	4045	4045	4045	4045	44
292	20230714	144300	1525432160	4045	4050	4050	4045	149
293	20230714	144200	1524829135	4050	4045	4050	4045	3531
294	20230714	144100	1510529910	4045	4045	4045	4045	100
295	20230714	144000	1510125410	4045	4045	4045	4045	150
296	20230714	143900	1509518660	4045	4050	4050	4045	1255
297	20230714	143800	1504436410	4055	4055	4055	4050	63
298	20230714	143700	1504180950	4050	4050	4055	4050	321
299	20230714	143600	1502880735	4055	4050	4055	4050	1061
300	20230714	143500	1498583395	4055	4055	4055	4055	63
301	20230714	143400	1498327930	4055	4055	4055	4055	275
302	20230714	143300	1497212805	4055	4060	4060	4050	4831
303	20230714	143200	1477623500	4055	4055	4055	4055	0
304	20230714	143100	1477623500	4055	4060	4060	4055	82
305	20230714	143000	1477290715	4060	4060	4060	4055	130
306	20230714	142900	1476763000	4060	4060	4060	4060	422
307	20230714	142800	1475049680	4060	4060	4060	4060	1279
308	20230714	142700	1469856940	4060	4060	4060	4060	956
309	20230714	142600	1465975580	4065	4065	4065	4060	3983
310	20230714	142500	1449790915	4065	4065	4065	4065	556
311	20230714	142400	1447530775	4065	4065	4065	4065	186
312	20230714	142300	1446774685	4065	4065	4065	4060	172
313	20230714	142200	1446075840	4060	4060	4060	4060	26
314	20230714	142100	1445970280	4065	4065	4065	4065	1
315	20230714	142000	1445966215	4065	4065	4065	4065	11
316	20230714	141900	1445921500	4065	4065	4065	4065	5
317	20230714	141800	1445901175	4060	4060	4060	4060	400
318	20230714	141700	1444277175	4065	4060	4065	4060	3
319	20230714	141600	1444264985	4065	4070	4070	4060	1178
320	20230714	141500	1439471135	4070	4075	4075	4070	1851
321	20230714	141400	1431935695	4070	4065	4070	4065	895
322	20230714	141300	1428293115	4065	4070	4070	4065	13122
323	20230714	141200	1374911505	4070	4070	4070	4070	130
324	20230714	141100	1374382405	4070	4070	4070	4065	64
325	20230714	141000	1374121950	4065	4065	4065	4065	39
326	20230714	140900	1373963415	4065	4065	4065	4065	81
327	20230714	140800	1373634150	4065	4070	4070	4065	66
328	20230714	140700	1373365845	4070	4070	4070	4070	5
329	20230714	140600	1373345495	4070	4070	4070	4070	43
330	20230714	140500	1373170485	4065	4065	4065	4065	537
331	20230714	140400	1370987580	4065	4060	4065	4060	493
332	20230714	140300	1368985120	4060	4065	4065	4060	21
333	20230714	140200	1368899855	4065	4065	4070	4065	129
334	20230714	140100	1368375385	4070	4070	4070	4070	0
335	20230714	140000	1368375385	4070	4065	4070	4060	1132
336	20230714	135900	1363774765	4070	4065	4070	4065	205
337	20230714	135800	1362941415	4065	4065	4065	4065	75
338	20230714	135700	1362636540	4070	4065	4070	4065	52
339	20230714	135600	1362425150	4070	4065	4070	4065	358
340	20230714	135500	1360969625	4065	4070	4070	4065	65
341	20230714	135400	1360705295	4070	4065	4070	4065	3062
342	20230714	135300	1348257665	4065	4065	4065	4065	123
343	20230714	135200	1347757670	4060	4055	4060	4055	834
344	20230714	135100	1344372230	4060	4060	4060	4060	0
345	20230714	135000	1344372230	4060	4060	4060	4060	0
346	20230714	134900	1344372230	4060	4060	4060	4055	711
347	20230714	134800	1341488970	4055	4060	4060	4055	1308
348	20230714	134700	1336178500	4065	4065	4065	4065	0
349	20230714	134600	1336178500	4065	4065	4065	4065	0
350	20230714	134500	1336178500	4065	4065	4065	4065	14
351	20230714	134400	1336121590	4065	4065	4065	4065	104
352	20230714	134300	1335698830	4065	4070	4070	4065	207
353	20230714	134200	1334857345	4070	4060	4070	4060	3440
354	20230714	134100	1320881700	4065	4065	4065	4065	0
355	20230714	134000	1320881700	4065	4065	4065	4065	1
356	20230714	133900	1320877635	4065	4065	4065	4065	527
357	20230714	133800	1318735380	4065	4060	4065	4050	2602
358	20230714	133700	1308182695	4065	4065	4065	4065	1
359	20230714	133600	1308178630	4065	4060	4065	4060	130
360	20230714	133500	1307650380	4060	4065	4065	4060	896
361	20230714	133400	1304010755	4065	4070	4070	4065	341
362	20230714	133300	1302624570	4070	4065	4070	4065	501
363	20230714	133200	1300588000	4065	4065	4070	4065	1132
364	20230714	133100	1295986415	4065	4065	4065	4060	1082
365	20230714	133000	1291588090	4065	4065	4065	4065	0
366	20230714	132900	1291588090	4065	4065	4065	4065	413
367	20230714	132800	1289909245	4065	4065	4065	4065	66
368	20230714	132700	1289640955	4065	4065	4065	4065	113
369	20230714	132600	1289181610	4065	4065	4065	4060	1131
370	20230714	132500	1284584645	4065	4060	4065	4060	205
371	20230714	132400	1283751335	4065	4060	4065	4060	4201
372	20230714	132300	1266695225	4060	4060	4060	4060	442
373	20230714	132200	1264900705	4060	4060	4060	4060	331
374	20230714	132100	1263556845	4060	4060	4060	4060	251
375	20230714	132000	1262537785	4060	4060	4060	4060	41
376	20230714	131900	1262371325	4060	4060	4060	4060	65
377	20230714	131800	1262107425	4060	4060	4060	4060	2227
378	20230714	131700	1253065805	4060	4060	4060	4060	573
379	20230714	131600	1250739425	4060	4060	4060	4060	3
380	20230714	131500	1250727245	4060	4060	4060	4060	34
381	20230714	131400	1250589205	4060	4060	4060	4055	347
382	20230714	131300	1249181475	4060	4060	4060	4060	3
383	20230714	131200	1249169295	4055	4055	4060	4055	136
384	20230714	131100	1248617685	4055	4055	4055	4055	402
385	20230714	131000	1246987575	4055	4060	4060	4055	27
386	20230714	130900	1246878010	4055	4055	4055	4055	381
387	20230714	130800	1245333055	4055	4055	4055	4055	0
388	20230714	130700	1245333055	4055	4060	4060	4055	858
389	20230714	130600	1241849955	4060	4060	4060	4060	173
390	20230714	130500	1241147575	4060	4055	4060	4055	688
391	20230714	130400	1238354900	4055	4055	4060	4055	808
392	20230714	130300	1235078295	4060	4060	4060	4060	1
393	20230714	130200	1235074235	4060	4060	4060	4060	57
394	20230714	130100	1234842815	4060	4055	4060	4055	1307
395	20230714	130000	1229541325	4055	4055	4055	4055	378
396	20230714	125900	1228008535	4055	4060	4060	4050	230
397	20230714	125800	1227076830	4060	4060	4060	4060	184
398	20230714	125700	1226329790	4060	4060	4060	4055	1271
399	20230714	125600	1221175695	4060	4060	4060	4055	1158
400	20230714	125500	1216474765	4060	4060	4060	4060	38
401	20230714	125400	1216320485	4060	4060	4060	4055	46
402	20230714	125300	1216133775	4060	4060	4060	4060	1
403	20230714	125200	1216129715	4060	4060	4060	4060	10
404	20230714	125100	1216089115	4055	4055	4055	4055	100
405	20230714	125000	1215683615	4055	4060	4060	4055	208
406	20230714	124900	1214840135	4055	4055	4055	4055	2
407	20230714	124800	1214832025	4060	4060	4060	4060	109
408	20230714	124700	1214389485	4065	4065	4065	4065	129
409	20230714	124600	1213865100	4065	4065	4065	4065	51
410	20230714	124500	1213657785	4050	4050	4050	4050	1198
411	20230714	124400	1208805885	4050	4040	4050	4040	2064
412	20230714	124300	1200455390	4045	4050	4050	4045	684
413	20230714	124200	1197688600	4045	4045	4045	4045	312
414	20230714	124100	1196426560	4045	4045	4045	4045	110
415	20230714	124000	1195981610	4045	4045	4045	4045	110
416	20230714	123900	1195536660	4050	4050	4050	4050	22
417	20230714	123800	1195447560	4045	4040	4045	4040	1711
418	20230714	123700	1188529120	4040	4045	4045	4040	343
419	20230714	123600	1187143185	4045	4045	4045	4045	62
420	20230714	123500	1186892395	4045	4040	4045	4040	13
421	20230714	123400	1186839825	4045	4045	4045	4045	508
422	20230714	123300	1184784965	4045	4050	4050	4045	725
423	20230714	123200	1181849715	4050	4050	4050	4050	172
424	20230714	123100	1181153115	4055	4045	4055	4045	1033
425	20230714	123000	1176971295	4050	4050	4050	4050	0
426	20230714	122900	1176971295	4050	4050	4050	4050	1449
427	20230714	122800	1171102845	4050	4050	4050	4050	61
428	20230714	122700	1170855795	4060	4065	4065	4050	839
429	20230714	122600	1167456470	4065	4065	4065	4065	178
430	20230714	122500	1166732900	4065	4060	4065	4050	1657
431	20230714	122400	1160015010	4060	4060	4060	4060	684
432	20230714	122300	1157237970	4060	4060	4060	4060	28
433	20230714	122200	1157124290	4060	4060	4060	4060	20
434	20230714	122100	1157043090	4065	4065	4065	4065	76
435	20230714	122000	1156734150	4065	4065	4065	4065	46
436	20230714	121900	1156547160	4065	4060	4065	4060	460
437	20230714	121800	1154679510	4060	4060	4065	4060	19
438	20230714	121700	1154602345	4065	4065	4065	4065	116
439	20230714	121600	1154130805	4065	4060	4065	4060	221
440	20230714	121500	1153233445	4060	4065	4065	4060	506
441	20230714	121400	1151176665	4065	4065	4070	4065	648
442	20230714	121300	1148542375	4065	4070	4070	4065	754
443	20230714	121200	1145474705	4070	4070	4070	4070	1955
444	20230714	121100	1137517855	4070	4065	4070	4065	525
445	20230714	121000	1135383665	4065	4065	4065	4065	5252
446	20230714	120900	1114034285	4060	4065	4065	4060	1258
447	20230714	120800	1108925540	4065	4065	4065	4065	108
448	20230714	120700	1108486520	4065	4060	4065	4060	290
449	20230714	120600	1107308945	4060	4060	4060	4060	5
450	20230714	120500	1107288645	4060	4060	4060	4060	100
451	20230714	120400	1106882645	4065	4065	4065	4065	71
452	20230714	120300	1106594030	4065	4065	4065	4065	98
453	20230714	120200	1106195660	4065	4065	4065	4065	2
454	20230714	120100	1106187530	4060	4060	4060	4060	1
455	20230714	120000	1106183470	4065	4065	4065	4065	33
456	20230714	115900	1106049325	4065	4065	4065	4065	4
457	20230714	115800	1106033065	4065	4065	4065	4065	34
458	20230714	115700	1105894855	4060	4065	4065	4060	13
459	20230714	115600	1105842035	4060	4060	4060	4060	1208
460	20230714	115500	1100937555	4060	4055	4060	4055	235
461	20230714	115400	1099983460	4060	4055	4060	4055	2734
462	20230714	115300	1088883575	4055	4055	4055	4055	0
463	20230714	115200	1088883575	4055	4055	4055	4055	399
464	20230714	115100	1087265630	4055	4055	4055	4055	3511
465	20230714	115000	1073028525	4055	4050	4055	4050	845
466	20230714	114900	1069602550	4050	4055	4055	4050	655
467	20230714	114800	1066949550	4055	4055	4055	4055	100
468	20230714	114700	1066544050	4055	4055	4055	4050	60
469	20230714	114600	1066300800	4055	4055	4055	4055	400
470	20230714	114500	1064678800	4055	4055	4055	4055	1623
471	20230714	114400	1058097535	4060	4060	4060	4060	39
472	20230714	114300	1057939195	4060	4060	4060	4060	65
473	20230714	114200	1057675295	4060	4065	4065	4060	151
474	20230714	114100	1057062080	4065	4065	4065	4065	6
475	20230714	114000	1057037690	4060	4060	4060	4060	693
476	20230714	113900	1054224110	4060	4060	4060	4060	1400
477	20230714	113800	1048540110	4065	4060	4065	4060	1220
478	20230714	113700	1043581740	4060	4060	4060	4060	110
479	20230714	113600	1043135140	4065	4060	4065	4060	277
480	20230714	113500	1042010485	4065	4065	4065	4065	50
481	20230714	113400	1041807235	4060	4060	4060	4060	282
482	20230714	113300	1040662315	4060	4060	4060	4060	1262
483	20230714	113200	1035538595	4060	4060	4060	4060	80
484	20230714	113100	1035213795	4065	4060	4065	4060	732
485	20230714	113000	1032241850	4060	4065	4065	4060	2375
486	20230714	112900	1022599315	4060	4060	4065	4060	298
487	20230714	112800	1021388985	4060	4060	4060	4060	100
488	20230714	112700	1020982985	4065	4065	4065	4065	3662
489	20230714	112600	1006096955	4065	4065	4065	4065	307
490	20230714	112500	1004849000	4065	4065	4065	4065	1442
491	20230714	112400	998987270	4065	4065	4065	4060	836
492	20230714	112300	995589450	4065	4065	4065	4065	142
493	20230714	112200	995012220	4065	4065	4065	4065	536
494	20230714	112100	992833380	4065	4060	4065	4060	203
495	20230714	112000	992009145	4060	4065	4065	4060	423
496	20230714	111900	990291500	4065	4065	4065	4060	180
497	20230714	111800	989559995	4065	4065	4065	4060	628
498	20230714	111700	987007675	4065	4060	4065	4060	3308
499	20230714	111600	973577155	4060	4060	4060	4055	248
500	20230714	111500	972571275	4060	4060	4060	4060	1639
501	20230714	111400	965916935	4055	4055	4055	4055	59
502	20230714	111300	965677690	4060	4060	4060	4060	41
503	20230714	111200	965511230	4060	4060	4060	4060	11
504	20230714	111100	965466570	4060	4060	4060	4060	232
505	20230714	111000	964524650	4055	4055	4055	4055	1
506	20230714	110900	964520595	4055	4060	4060	4055	8
507	20230714	110800	964488125	4060	4055	4060	4055	203
508	20230714	110700	963664925	4055	4055	4055	4050	841
509	20230714	110600	960254895	4055	4055	4055	4050	1587
510	20230714	110500	953819960	4055	4050	4055	4050	1058
511	20230714	110400	949530095	4050	4055	4055	4050	142
512	20230714	110300	948954290	4055	4055	4055	4055	814
513	20230714	110200	945653520	4050	4050	4055	4050	91
514	20230714	110100	945284775	4050	4050	4055	4050	1173
515	20230714	110000	940534120	4050	4050	4050	4050	235
516	20230714	105900	939582370	4045	4060	4060	4045	752
517	20230714	105800	936537110	4060	4060	4060	4055	468
518	20230714	105700	934639090	4065	4060	4065	4060	321
519	20230714	105600	933335780	4065	4065	4065	4065	13
520	20230714	105500	933282935	4065	4065	4065	4065	0
521	20230714	105400	933282935	4065	4065	4065	4065	1035
522	20230714	105300	929075660	4065	4045	4065	4045	7265
523	20230714	105200	899678425	4045	4045	4045	4045	42
524	20230714	105100	899508535	4045	4045	4045	4040	935
525	20230714	105000	895730775	4040	4045	4045	4040	476
526	20230714	104900	893805910	4045	4040	4045	4040	176
527	20230714	104800	893094545	4045	4045	4045	4045	109
528	20230714	104700	892653640	4040	4040	4040	4040	111
529	20230714	104600	892205200	4050	4050	4050	4050	140
530	20230714	104500	891638200	4050	4050	4050	4050	1
531	20230714	104400	891634150	4050	4045	4050	4045	430
532	20230714	104300	889894035	4060	4050	4060	4050	127
533	20230714	104200	889379675	4045	4045	4045	4030	8181
534	20230714	104100	856359910	4045	4055	4055	4045	2129
535	20230714	104000	847739225	4055	4060	4060	4055	120
536	20230714	103900	847252355	4060	4060	4060	4060	474
537	20230714	103800	845327915	4065	4065	4070	4065	2291
538	20230714	103700	836011825	4070	4070	4070	4070	135
539	20230714	103600	835462375	4070	4085	4085	4070	945
540	20230714	103500	831606935	4085	4050	4085	4045	22954
541	20230714	103400	738148715	4050	4045	4050	4045	298
542	20230714	103300	736941835	4050	4050	4050	4050	302
543	20230714	103200	735718735	4045	4045	4045	4045	1
544	20230714	103100	735714690	4050	4050	4050	4050	300
545	20230714	103000	734499690	4050	4050	4050	4045	115
546	20230714	102900	734034190	4050	4040	4050	4040	1485
547	20230714	102800	728028090	4040	4030	4040	4025	7001
548	20230714	102700	699768210	4025	4030	4030	4025	342
549	20230714	102600	698390200	4025	4035	4035	4025	205
550	20230714	102500	697564710	4030	4025	4030	4025	2468
551	20230714	102400	687620670	4025	4025	4025	4025	40
552	20230714	102300	687459670	4025	4025	4025	4025	300
553	20230714	102200	686252170	4030	4030	4030	4030	82
554	20230714	102100	685921710	4030	4030	4030	4030	104
555	20230714	102000	685502590	4030	4030	4030	4025	1200
556	20230714	101900	680670470	4030	4030	4030	4030	0
557	20230714	101800	680670470	4030	4025	4030	4025	220
558	20230714	101700	679783970	4025	4035	4035	4025	793
559	20230714	101600	676588060	4030	4030	4030	4030	127
560	20230714	101500	676076250	4030	4030	4030	4030	410
561	20230714	101400	674423950	4035	4030	4035	4030	1003
562	20230714	101300	670381850	4030	4025	4030	4025	1359
563	20230714	101200	664906875	4025	4025	4025	4025	4241
564	20230714	101100	647836850	4030	4030	4030	4025	909
565	20230714	101000	644173905	4030	4030	4030	4030	32
566	20230714	100900	644044945	4025	4025	4025	4025	5
567	20230714	100800	644024820	4025	4025	4025	4025	8
568	20230714	100700	643992620	4025	4025	4035	4025	1536
569	20230714	100600	637804990	4025	4030	4030	4025	1869
570	20230714	100500	630281765	4030	4020	4030	4020	935
571	20230714	100400	626516765	4020	4025	4025	4020	1209
572	20230714	100300	621650590	4025	4020	4025	4020	1845
573	20230714	100200	614231570	4020	4020	4020	4020	1049
574	20230714	100100	610014590	4020	4020	4020	4020	3407
575	20230714	100000	596318450	4020	4020	4020	4015	1002
576	20230714	095900	592290425	4015	4020	4020	4015	627
577	20230714	095800	589772895	4020	4020	4020	4020	350
578	20230714	095700	588365895	4020	4020	4020	4020	309
579	20230714	095600	587123715	4015	4015	4015	4015	1496
580	20230714	095500	581117275	4015	4030	4030	4015	4197
581	20230714	095400	564244425	4035	4030	4035	4030	287
582	20230714	095300	563087480	4030	4035	4035	4030	1299
583	20230714	095200	557846950	4035	4030	4035	4030	550
584	20230714	095100	555630425	4030	4035	4035	4030	1366
585	20230714	095000	550124760	4035	4040	4040	4035	2782
586	20230714	094900	538898705	4040	4045	4045	4040	1085
587	20230714	094800	534515025	4045	4045	4045	4045	2050
588	20230714	094700	526222775	4050	4050	4050	4050	3050
589	20230714	094600	513870275	4050	4050	4050	4050	20
590	20230714	094500	513789275	4050	4050	4050	4050	482
591	20230714	094400	511837175	4050	4050	4050	4050	43
592	20230714	094300	511663025	4050	4055	4055	4050	1639
593	20230714	094200	505022280	4055	4055	4055	4055	100
594	20230714	094100	504616780	4055	4055	4055	4055	145
595	20230714	094000	504028805	4055	4055	4055	4055	376
596	20230714	093900	502504125	4060	4055	4060	4055	1902
597	20230714	093800	494791510	4060	4065	4065	4060	2115
598	20230714	093700	486203950	4065	4075	4075	4065	1119
599	20230714	093600	481650860	4075	4070	4075	4070	2076
600	20230714	093500	473201505	4070	4065	4070	4065	488
601	20230714	093400	471217710	4070	4075	4075	4070	663
602	20230714	093300	468517970	4075	4080	4080	4075	932
603	20230714	093200	464719995	4080	4080	4080	4080	66
604	20230714	093100	464450715	4080	4075	4080	4075	1083
605	20230714	093000	460032465	4080	4075	4080	4075	4208
606	20230714	092900	442869760	4075	4075	4080	4075	108
607	20230714	092800	442429500	4075	4075	4080	4070	2137
608	20230714	092700	433728590	4070	4075	4075	4070	2263
609	20230714	092600	424514870	4070	4075	4080	4070	1041
610	20230714	092500	420270145	4070	4075	4080	4070	1545
611	20230714	092400	413974800	4075	4075	4075	4070	1034
612	20230714	092300	409762750	4075	4075	4080	4075	1095
613	20230714	092200	405300610	4075	4080	4080	4075	152
614	20230714	092100	404680775	4080	4075	4080	4075	1328
615	20230714	092000	399268160	4075	4075	4080	4075	150
616	20230714	091900	398656605	4080	4080	4080	4075	614
617	20230714	091800	396153315	4075	4080	4080	4075	61
618	20230714	091700	395904655	4085	4085	4085	4075	8830
619	20230714	091600	359889455	4085	4080	4090	4080	4458
620	20230714	091500	341679435	4080	4085	4090	4080	2925
621	20230714	091400	329729335	4085	4080	4085	4070	12335
622	20230714	091300	279393040	4075	4065	4080	4065	12862
623	20230714	091200	227017860	4065	4070	4070	4065	1288
624	20230714	091100	221776255	4070	4075	4075	4070	665
625	20230714	091000	219069695	4075	4060	4075	4060	5549
626	20230714	090900	196500335	4065	4055	4065	4055	1078
627	20230714	090800	192128150	4055	4060	4065	4055	1197
628	20230714	090700	187270515	4060	4065	4065	4055	2277
629	20230714	090600	178033470	4060	4060	4060	4055	2995
630	20230714	090500	165886505	4055	4065	4065	4055	2785
631	20230714	090400	154577100	4065	4075	4075	4060	1267
632	20230714	090300	149416890	4075	4050	4080	4050	15566
633	20230714	090200	86039100	4050	4050	4065	4050	3158
634	20230714	090100	73243205	4070	4075	4075	4050	2155
635	20230714	090000	64480760	4045	4045	4080	4040	15870