KissMeData/303360/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	204600	4572339005	4155	4155	4155	4155	8075
3	20230714	204500	4572339005	4155	4155	4155	4155	0
4	20230714	204400	4572339005	4155	4155	4155	4155	0
5	20230714	204300	4572339005	4155	4155	4155	4155	0
6	20230714	204200	4572339005	4155	4155	4155	4155	0
7	20230714	204100	4572339005	4155	4155	4155	4155	0
8	20230714	204000	4572339005	4155	4155	4155	4155	0
9	20230714	203900	4572339005	4155	4155	4155	4155	0
10	20230714	203800	4572339005	4155	4155	4155	4155	0
11	20230714	203700	4572339005	4155	4155	4155	4155	0
12	20230714	203600	4572339005	4155	4155	4155	4155	0
13	20230714	203500	4572339005	4155	4155	4155	4155	0
14	20230714	203400	4572339005	4155	4155	4155	4155	0
15	20230714	203300	4572339005	4155	4155	4155	4155	0
16	20230714	203200	4572339005	4155	4155	4155	4155	0
17	20230714	203100	4572339005	4155	4155	4155	4155	0
18	20230714	203000	4572339005	4155	4155	4155	4155	0
19	20230714	202900	4572339005	4155	4155	4155	4155	0
20	20230714	202800	4572339005	4155	4155	4155	4155	0
21	20230714	202700	4572339005	4155	4155	4155	4155	0
22	20230714	202600	4572339005	4155	4155	4155	4155	0
23	20230714	202500	4572339005	4155	4155	4155	4155	0
24	20230714	202400	4572339005	4155	4155	4155	4155	0
25	20230714	202300	4572339005	4155	4155	4155	4155	0
26	20230714	202200	4572339005	4155	4155	4155	4155	0
27	20230714	202100	4572339005	4155	4155	4155	4155	0
28	20230714	202000	4572339005	4155	4155	4155	4155	0
29	20230714	201900	4572339005	4155	4155	4155	4155	0
30	20230714	201800	4572339005	4155	4155	4155	4155	0
31	20230714	201700	4572339005	4155	4155	4155	4155	0
32	20230714	201600	4572339005	4155	4155	4155	4155	8075
33	20230714	201500	4572339005	4155	4155	4155	4155	0
34	20230714	201400	4572339005	4155	4155	4155	4155	0
35	20230714	201300	4572339005	4155	4155	4155	4155	0
36	20230714	201200	4572339005	4155	4155	4155	4155	0
37	20230714	201100	4572339005	4155	4155	4155	4155	0
38	20230714	201000	4572339005	4155	4155	4155	4155	0
39	20230714	200900	4572339005	4155	4155	4155	4155	0
40	20230714	200800	4572339005	4155	4155	4155	4155	0
41	20230714	200700	4572339005	4155	4155	4155	4155	0
42	20230714	200600	4572339005	4155	4155	4155	4155	0
43	20230714	200500	4572339005	4155	4155	4155	4155	0
44	20230714	200400	4572339005	4155	4155	4155	4155	0
45	20230714	200300	4572339005	4155	4155	4155	4155	0
46	20230714	200200	4572339005	4155	4155	4155	4155	0
47	20230714	200100	4572339005	4155	4155	4155	4155	0
48	20230714	200000	4572339005	4155	4155	4155	4155	0
49	20230714	195900	4572339005	4155	4155	4155	4155	0
50	20230714	195800	4572339005	4155	4155	4155	4155	0
51	20230714	195700	4572339005	4155	4155	4155	4155	0
52	20230714	195600	4572339005	4155	4155	4155	4155	0
53	20230714	195500	4572339005	4155	4155	4155	4155	0
54	20230714	195400	4572339005	4155	4155	4155	4155	0
55	20230714	195300	4572339005	4155	4155	4155	4155	0
56	20230714	195200	4572339005	4155	4155	4155	4155	0
57	20230714	195100	4572339005	4155	4155	4155	4155	0
58	20230714	195000	4572339005	4155	4155	4155	4155	0
59	20230714	194900	4572339005	4155	4155	4155	4155	0
60	20230714	194800	4572339005	4155	4155	4155	4155	0
61	20230714	194700	4572339005	4155	4155	4155	4155	0
62	20230714	194600	4572339005	4155	4155	4155	4155	8075
63	20230714	194500	4572339005	4155	4155	4155	4155	0
64	20230714	194400	4572339005	4155	4155	4155	4155	0
65	20230714	194300	4572339005	4155	4155	4155	4155	0
66	20230714	194200	4572339005	4155	4155	4155	4155	0
67	20230714	194100	4572339005	4155	4155	4155	4155	0
68	20230714	194000	4572339005	4155	4155	4155	4155	0
69	20230714	193900	4572339005	4155	4155	4155	4155	0
70	20230714	193800	4572339005	4155	4155	4155	4155	0
71	20230714	193700	4572339005	4155	4155	4155	4155	0
72	20230714	193600	4572339005	4155	4155	4155	4155	0
73	20230714	193500	4572339005	4155	4155	4155	4155	0
74	20230714	193400	4572339005	4155	4155	4155	4155	0
75	20230714	193300	4572339005	4155	4155	4155	4155	0
76	20230714	193200	4572339005	4155	4155	4155	4155	0
77	20230714	193100	4572339005	4155	4155	4155	4155	0
78	20230714	193000	4572339005	4155	4155	4155	4155	0
79	20230714	192900	4572339005	4155	4155	4155	4155	0
80	20230714	192800	4572339005	4155	4155	4155	4155	0
81	20230714	192700	4572339005	4155	4155	4155	4155	0
82	20230714	192600	4572339005	4155	4155	4155	4155	0
83	20230714	192500	4572339005	4155	4155	4155	4155	0
84	20230714	192400	4572339005	4155	4155	4155	4155	0
85	20230714	192300	4572339005	4155	4155	4155	4155	0
86	20230714	192200	4572339005	4155	4155	4155	4155	0
87	20230714	192100	4572339005	4155	4155	4155	4155	0
88	20230714	192000	4572339005	4155	4155	4155	4155	0
89	20230714	191900	4572339005	4155	4155	4155	4155	0
90	20230714	191800	4572339005	4155	4155	4155	4155	0
91	20230714	191700	4572339005	4155	4155	4155	4155	0
92	20230714	191600	4572339005	4155	4155	4155	4155	8075
93	20230714	191500	4572339005	4155	4155	4155	4155	0
94	20230714	191400	4572339005	4155	4155	4155	4155	0
95	20230714	191300	4572339005	4155	4155	4155	4155	0
96	20230714	191200	4572339005	4155	4155	4155	4155	0
97	20230714	191100	4572339005	4155	4155	4155	4155	0
98	20230714	191000	4572339005	4155	4155	4155	4155	0
99	20230714	190900	4572339005	4155	4155	4155	4155	0
100	20230714	190800	4572339005	4155	4155	4155	4155	0
101	20230714	190700	4572339005	4155	4155	4155	4155	0
102	20230714	190600	4572339005	4155	4155	4155	4155	0
103	20230714	190500	4572339005	4155	4155	4155	4155	0
104	20230714	190400	4572339005	4155	4155	4155	4155	0
105	20230714	190300	4572339005	4155	4155	4155	4155	0
106	20230714	190200	4572339005	4155	4155	4155	4155	0
107	20230714	190100	4572339005	4155	4155	4155	4155	0
108	20230714	190000	4572339005	4155	4155	4155	4155	0
109	20230714	185900	4572339005	4155	4155	4155	4155	0
110	20230714	185800	4572339005	4155	4155	4155	4155	0
111	20230714	185700	4572339005	4155	4155	4155	4155	0
112	20230714	185600	4572339005	4155	4155	4155	4155	0
113	20230714	185500	4572339005	4155	4155	4155	4155	0
114	20230714	185400	4572339005	4155	4155	4155	4155	0
115	20230714	185300	4572339005	4155	4155	4155	4155	0
116	20230714	185200	4572339005	4155	4155	4155	4155	0
117	20230714	185100	4572339005	4155	4155	4155	4155	0
118	20230714	185000	4572339005	4155	4155	4155	4155	0
119	20230714	184900	4572339005	4155	4155	4155	4155	0
120	20230714	184800	4572339005	4155	4155	4155	4155	0
121	20230714	184700	4572339005	4155	4155	4155	4155	0
122	20230714	184600	4572339005	4155	4155	4155	4155	8075
123	20230714	184500	4572339005	4155	4155	4155	4155	0
124	20230714	184400	4572339005	4155	4155	4155	4155	0
125	20230714	184300	4572339005	4155	4155	4155	4155	0
126	20230714	184200	4572339005	4155	4155	4155	4155	0
127	20230714	184100	4572339005	4155	4155	4155	4155	0
128	20230714	184000	4572339005	4155	4155	4155	4155	0
129	20230714	183900	4572339005	4155	4155	4155	4155	0
130	20230714	183800	4572339005	4155	4155	4155	4155	0
131	20230714	183700	4572339005	4155	4155	4155	4155	0
132	20230714	183600	4572339005	4155	4155	4155	4155	0
133	20230714	183500	4572339005	4155	4155	4155	4155	0
134	20230714	183400	4572339005	4155	4155	4155	4155	0
135	20230714	183300	4572339005	4155	4155	4155	4155	0
136	20230714	183200	4572339005	4155	4155	4155	4155	0
137	20230714	183100	4572339005	4155	4155	4155	4155	0
138	20230714	183000	4572339005	4155	4155	4155	4155	0
139	20230714	182900	4572339005	4155	4155	4155	4155	0
140	20230714	182800	4572339005	4155	4155	4155	4155	0
141	20230714	182700	4572339005	4155	4155	4155	4155	0
142	20230714	182600	4572339005	4155	4155	4155	4155	0
143	20230714	182500	4572339005	4155	4155	4155	4155	0
144	20230714	182400	4572339005	4155	4155	4155	4155	0
145	20230714	182300	4572339005	4155	4155	4155	4155	0
146	20230714	182200	4572339005	4155	4155	4155	4155	0
147	20230714	182100	4572339005	4155	4155	4155	4155	0
148	20230714	182000	4572339005	4155	4155	4155	4155	0
149	20230714	181900	4572339005	4155	4155	4155	4155	0
150	20230714	181800	4572339005	4155	4155	4155	4155	0
151	20230714	181700	4572339005	4155	4155	4155	4155	0
152	20230714	181600	4572339005	4155	4155	4155	4155	8075
153	20230714	181500	4572339005	4155	4155	4155	4155	0
154	20230714	181400	4572339005	4155	4155	4155	4155	0
155	20230714	181300	4572339005	4155	4155	4155	4155	0
156	20230714	181200	4572339005	4155	4155	4155	4155	0
157	20230714	181100	4572339005	4155	4155	4155	4155	0
158	20230714	181000	4572339005	4155	4155	4155	4155	0
159	20230714	180900	4572339005	4155	4155	4155	4155	0
160	20230714	180800	4572339005	4155	4155	4155	4155	0
161	20230714	180700	4572339005	4155	4155	4155	4155	0
162	20230714	180600	4572339005	4155	4155	4155	4155	0
163	20230714	180500	4572339005	4155	4155	4155	4155	0
164	20230714	180400	4572339005	4155	4155	4155	4155	0
165	20230714	180300	4572339005	4155	4155	4155	4155	0
166	20230714	180200	4572339005	4155	4155	4155	4155	0
167	20230714	180100	4572339005	4155	4155	4155	4155	0
168	20230714	180000	4572339005	4155	4155	4155	4155	0
169	20230714	175900	4572339005	4155	4155	4155	4155	0
170	20230714	175800	4572339005	4155	4155	4155	4155	0
171	20230714	175700	4572339005	4155	4155	4155	4155	0
172	20230714	175600	4572339005	4155	4155	4155	4155	0
173	20230714	175500	4572339005	4155	4155	4155	4155	0
174	20230714	175400	4572339005	4155	4155	4155	4155	0
175	20230714	175300	4572339005	4155	4155	4155	4155	0
176	20230714	175200	4572339005	4155	4155	4155	4155	0
177	20230714	175100	4572339005	4155	4155	4155	4155	0
178	20230714	175000	4572339005	4155	4155	4155	4155	0
179	20230714	174900	4572339005	4155	4155	4155	4155	0
180	20230714	174800	4572339005	4155	4155	4155	4155	0
181	20230714	174700	4572339005	4155	4155	4155	4155	0
182	20230714	174600	4572339005	4155	4155	4155	4155	8075
183	20230714	174500	4572339005	4155	4155	4155	4155	0
184	20230714	174400	4572339005	4155	4155	4155	4155	0
185	20230714	174300	4572339005	4155	4155	4155	4155	0
186	20230714	174200	4572339005	4155	4155	4155	4155	0
187	20230714	174100	4572339005	4155	4155	4155	4155	0
188	20230714	174000	4572339005	4155	4155	4155	4155	0
189	20230714	173900	4572339005	4155	4155	4155	4155	0
190	20230714	173800	4572339005	4155	4155	4155	4155	0
191	20230714	173700	4572339005	4155	4155	4155	4155	0
192	20230714	173600	4572339005	4155	4155	4155	4155	0
193	20230714	173500	4572339005	4155	4155	4155	4155	0
194	20230714	173400	4572339005	4155	4155	4155	4155	0
195	20230714	173300	4572339005	4155	4155	4155	4155	0
196	20230714	173200	4572339005	4155	4155	4155	4155	0
197	20230714	173100	4572339005	4155	4155	4155	4155	0
198	20230714	173000	4572339005	4155	4155	4155	4155	0
199	20230714	172900	4572339005	4155	4155	4155	4155	0
200	20230714	172800	4572339005	4155	4155	4155	4155	0
201	20230714	172700	4572339005	4155	4155	4155	4155	0
202	20230714	172600	4572339005	4155	4155	4155	4155	0
203	20230714	172500	4572339005	4155	4155	4155	4155	0
204	20230714	172400	4572339005	4155	4155	4155	4155	0
205	20230714	172300	4572339005	4155	4155	4155	4155	0
206	20230714	172200	4572339005	4155	4155	4155	4155	0
207	20230714	172100	4572339005	4155	4155	4155	4155	0
208	20230714	172000	4572339005	4155	4155	4155	4155	0
209	20230714	171900	4572339005	4155	4155	4155	4155	0
210	20230714	171800	4572339005	4155	4155	4155	4155	0
211	20230714	171700	4572339005	4155	4155	4155	4155	0
212	20230714	171600	4572339005	4155	4155	4155	4155	8075
213	20230714	171500	4572339005	4155	4155	4155	4155	0
214	20230714	171400	4572339005	4155	4155	4155	4155	0
215	20230714	171300	4572339005	4155	4155	4155	4155	0
216	20230714	171200	4572339005	4155	4155	4155	4155	0
217	20230714	171100	4572339005	4155	4155	4155	4155	0
218	20230714	171000	4572339005	4155	4155	4155	4155	0
219	20230714	170900	4572339005	4155	4155	4155	4155	0
220	20230714	170800	4572339005	4155	4155	4155	4155	0
221	20230714	170700	4572339005	4155	4155	4155	4155	0
222	20230714	170600	4572339005	4155	4155	4155	4155	0
223	20230714	170500	4572339005	4155	4155	4155	4155	0
224	20230714	170400	4572339005	4155	4155	4155	4155	0
225	20230714	170300	4572339005	4155	4155	4155	4155	0
226	20230714	170200	4572339005	4155	4155	4155	4155	0
227	20230714	170100	4572339005	4155	4155	4155	4155	0
228	20230714	170000	4572339005	4155	4155	4155	4155	0
229	20230714	165900	4572339005	4155	4155	4155	4155	0
230	20230714	165800	4572339005	4155	4155	4155	4155	0
231	20230714	165700	4572339005	4155	4155	4155	4155	0
232	20230714	165600	4572339005	4155	4155	4155	4155	0
233	20230714	165500	4572339005	4155	4155	4155	4155	0
234	20230714	165400	4572339005	4155	4155	4155	4155	0
235	20230714	165300	4572339005	4155	4155	4155	4155	0
236	20230714	165200	4572339005	4155	4155	4155	4155	0
237	20230714	165100	4572339005	4155	4155	4155	4155	0
238	20230714	165000	4572339005	4155	4155	4155	4155	0
239	20230714	164900	4572339005	4155	4155	4155	4155	0
240	20230714	164800	4572339005	4155	4155	4155	4155	0
241	20230714	164700	4572339005	4155	4155	4155	4155	0
242	20230714	164600	4572339005	4155	4155	4155	4155	8075
243	20230714	164500	4572339005	4155	4155	4155	4155	0
244	20230714	164400	4572339005	4155	4155	4155	4155	0
245	20230714	164300	4572339005	4155	4155	4155	4155	0
246	20230714	164200	4572339005	4155	4155	4155	4155	0
247	20230714	164100	4572339005	4155	4155	4155	4155	0
248	20230714	164000	4572339005	4155	4155	4155	4155	0
249	20230714	163900	4572339005	4155	4155	4155	4155	0
250	20230714	163800	4572339005	4155	4155	4155	4155	0
251	20230714	163700	4572339005	4155	4155	4155	4155	0
252	20230714	163600	4572339005	4155	4155	4155	4155	0
253	20230714	163500	4572339005	4155	4155	4155	4155	0
254	20230714	163400	4572339005	4155	4155	4155	4155	0
255	20230714	163300	4572339005	4155	4155	4155	4155	0
256	20230714	163200	4572339005	4155	4155	4155	4155	0
257	20230714	163100	4572339005	4155	4155	4155	4155	0
258	20230714	163000	4572339005	4155	4155	4155	4155	0
259	20230714	162900	4572339005	4155	4155	4155	4155	0
260	20230714	162800	4572339005	4155	4155	4155	4155	0
261	20230714	162700	4572339005	4155	4155	4155	4155	0
262	20230714	162600	4572339005	4155	4155	4155	4155	0
263	20230714	162500	4572339005	4155	4155	4155	4155	0
264	20230714	162400	4572339005	4155	4155	4155	4155	0
265	20230714	162300	4572339005	4155	4155	4155	4155	0
266	20230714	162200	4572339005	4155	4155	4155	4155	0
267	20230714	162100	4572339005	4155	4155	4155	4155	0
268	20230714	162000	4572339005	4155	4155	4155	4155	0
269	20230714	161900	4572339005	4155	4155	4155	4155	0
270	20230714	161800	4572339005	4155	4155	4155	4155	0
271	20230714	161700	4572339005	4155	4155	4155	4155	0
272	20230714	161600	4572339005	4155	4155	4155	4155	8075
273	20230714	161500	4572339005	4155	4155	4155	4155	0
274	20230714	161400	4572339005	4155	4155	4155	4155	0
275	20230714	161300	4572339005	4155	4155	4155	4155	0
276	20230714	161200	4572339005	4155	4155	4155	4155	0
277	20230714	161100	4572339005	4155	4155	4155	4155	0
278	20230714	161000	4572339005	4155	4155	4155	4155	0
279	20230714	160900	4572339005	4155	4155	4155	4155	0
280	20230714	160800	4572339005	4155	4155	4155	4155	0
281	20230714	160700	4572339005	4155	4155	4155	4155	0
282	20230714	160600	4572339005	4155	4155	4155	4155	0
283	20230714	160500	4572339005	4155	4155	4155	4155	0
284	20230714	160400	4572339005	4155	4155	4155	4155	0
285	20230714	160300	4572339005	4155	4155	4155	4155	0
286	20230714	160200	4572339005	4155	4155	4155	4155	0
287	20230714	160100	4572339005	4155	4155	4155	4155	0
288	20230714	160000	4572339005	4155	4155	4155	4155	0
289	20230714	155900	4572339005	4155	4155	4155	4155	0
290	20230714	155800	4572339005	4155	4155	4155	4155	0
291	20230714	155700	4572339005	4155	4155	4155	4155	0
292	20230714	155600	4572339005	4155	4155	4155	4155	0
293	20230714	155500	4572339005	4155	4155	4155	4155	0
294	20230714	155400	4572339005	4155	4155	4155	4155	0
295	20230714	155300	4572339005	4155	4155	4155	4155	0
296	20230714	155200	4572339005	4155	4155	4155	4155	0
297	20230714	155100	4572339005	4155	4155	4155	4155	0
298	20230714	155000	4572339005	4155	4155	4155	4155	0
299	20230714	154900	4572339005	4155	4155	4155	4155	0
300	20230714	154800	4572339005	4155	4155	4155	4155	0
301	20230714	154700	4572339005	4155	4155	4155	4155	0
302	20230714	154600	4572339005	4155	4155	4155	4155	8075
303	20230714	154500	4572339005	4155	4155	4155	4155	0
304	20230714	154400	4572339005	4155	4155	4155	4155	0
305	20230714	154300	4572339005	4155	4155	4155	4155	0
306	20230714	154200	4572339005	4155	4155	4155	4155	0
307	20230714	154100	4572339005	4155	4155	4155	4155	0
308	20230714	154000	4572339005	4155	4155	4155	4155	0
309	20230714	153900	4572339005	4155	4155	4155	4155	0
310	20230714	153800	4572339005	4155	4155	4155	4155	0
311	20230714	153700	4572339005	4155	4155	4155	4155	0
312	20230714	153600	4572339005	4155	4155	4155	4155	0
313	20230714	153500	4572339005	4155	4155	4155	4155	0
314	20230714	153400	4572339005	4155	4155	4155	4155	0
315	20230714	153300	4572339005	4155	4155	4155	4155	0
316	20230714	153200	4572339005	4155	4155	4155	4155	0
317	20230714	153100	4572339005	4155	4155	4155	4155	0
318	20230714	153000	4572339005	4155	4155	4155	4155	8075
319	20230714	152900	4538787380	4150	4150	4150	4150	0
320	20230714	152800	4538787380	4150	4150	4150	4150	0
321	20230714	152700	4538787380	4150	4150	4150	4150	0
322	20230714	152600	4538787380	4150	4150	4150	4150	0
323	20230714	152500	4538787380	4150	4150	4150	4150	0
324	20230714	152400	4538787380	4150	4150	4150	4150	0
325	20230714	152300	4538787380	4150	4150	4150	4150	0
326	20230714	152200	4538787380	4150	4150	4150	4150	0
327	20230714	152100	4538787380	4150	4150	4150	4150	0
328	20230714	152000	4538787380	4150	4150	4150	4150	0
329	20230714	151900	4538787380	4150	4150	4160	4090	4716
330	20230714	151800	4519293830	4145	4160	4160	4140	8787
331	20230714	151700	4482837565	4160	4155	4160	4145	856
332	20230714	151600	4479280990	4150	4155	4155	4150	2846
333	20230714	151500	4467470080	4155	4155	4155	4145	5258
334	20230714	151400	4445648725	4150	4160	4175	4145	4203
335	20230714	151300	4428164010	4165	4125	4165	4125	8984
336	20230714	151200	4390929665	4125	4115	4125	4115	701
337	20230714	151100	4388041045	4125	4075	4125	4075	11883
338	20230714	151000	4339227170	4075	4075	4080	4075	117
339	20230714	150900	4338749995	4075	4070	4075	4070	1507
340	20230714	150800	4332615210	4065	4065	4070	4065	234
341	20230714	150700	4331663600	4065	4070	4070	4065	102
342	20230714	150600	4331248820	4070	4060	4070	4060	432
343	20230714	150500	4329493335	4065	4060	4065	4060	1552
344	20230714	150400	4323192065	4060	4060	4065	4060	193
345	20230714	150300	4322408250	4065	4060	4065	4060	730
346	20230714	150200	4319441755	4065	4065	4070	4065	227
347	20230714	150100	4318518850	4065	4065	4070	4065	57
348	20230714	150000	4318286995	4070	4070	4070	4070	32
349	20230714	145900	4318156755	4070	4065	4070	4065	31
350	20230714	145800	4318030735	4065	4065	4065	4065	25
351	20230714	145700	4317929110	4065	4065	4065	4065	30
352	20230714	145600	4317807160	4065	4065	4065	4060	42
353	20230714	145500	4317636435	4065	4065	4065	4065	0
354	20230714	145400	4317636435	4065	4060	4065	4060	550
355	20230714	145300	4315402285	4065	4070	4070	4065	207
356	20230714	145200	4314560740	4070	4065	4070	4065	31
357	20230714	145100	4314434575	4060	4065	4070	4055	1943
358	20230714	145000	4306545680	4070	4070	4070	4070	32
359	20230714	144900	4306415440	4070	4070	4070	4070	30
360	20230714	144800	4306293340	4070	4060	4070	4060	360
361	20230714	144700	4304831440	4060	4060	4060	4060	59
362	20230714	144600	4304591900	4060	4060	4060	4060	18
363	20230714	144500	4304518820	4070	4065	4070	4055	436
364	20230714	144400	4302748455	4070	4070	4070	4070	30
365	20230714	144300	4302626355	4070	4065	4070	4065	36
366	20230714	144200	4302479865	4065	4065	4065	4065	30
367	20230714	144100	4302357915	4065	4065	4070	4065	32
368	20230714	144000	4302227830	4070	4055	4070	4055	615
369	20230714	143900	4299728905	4060	4060	4060	4060	30
370	20230714	143800	4299607105	4060	4060	4065	4060	1533
371	20230714	143700	4293382975	4065	4065	4065	4060	334
372	20230714	143600	4292025765	4070	4070	4070	4070	30
373	20230714	143500	4291903665	4070	4070	4070	4070	30
374	20230714	143400	4291781565	4070	4065	4070	4065	11
375	20230714	143300	4291736845	4070	4075	4075	4070	55
376	20230714	143200	4291512965	4070	4070	4075	4060	401
377	20230714	143100	4289880945	4065	4070	4075	4065	4370
378	20230714	143000	4272116225	4075	4070	4075	4070	51
379	20230714	142900	4271908485	4070	4075	4075	4070	336
380	20230714	142800	4270540315	4075	4075	4075	4070	61
381	20230714	142700	4270291750	4070	4065	4070	4065	556
382	20230714	142600	4268030330	4070	4070	4070	4070	40
383	20230714	142500	4267867530	4070	4065	4070	4065	280
384	20230714	142400	4266728425	4065	4070	4070	4065	294
385	20230714	142300	4265532435	4070	4065	4075	4065	2199
386	20230714	142200	4256587255	4055	4060	4060	4055	1559
387	20230714	142100	4250257730	4060	4060	4060	4060	79
388	20230714	142000	4249936990	4060	4050	4060	4050	250
389	20230714	141900	4248923690	4060	4060	4060	4060	30
390	20230714	141800	4248801890	4060	4055	4060	4055	53
391	20230714	141700	4248586815	4060	4055	4060	4050	72
392	20230714	141600	4248295000	4055	4055	4055	4055	481
393	20230714	141500	4246344545	4050	4055	4065	4050	313
394	20230714	141400	4245074865	4060	4060	4060	4060	28
395	20230714	141300	4244961185	4060	4055	4060	4055	606
396	20230714	141200	4242503845	4065	4060	4065	4060	55
397	20230714	141100	4242280395	4060	4055	4065	4055	35
398	20230714	141000	4242138310	4060	4060	4060	4060	48
399	20230714	140900	4241943430	4060	4060	4060	4055	413
400	20230714	140800	4240266660	4065	4060	4065	4060	224
401	20230714	140700	4239357040	4060	4055	4060	4055	32
402	20230714	140600	4239227130	4055	4055	4060	4055	41
403	20230714	140500	4239060725	4060	4060	4060	4055	20
404	20230714	140400	4238979575	4060	4060	4065	4055	242
405	20230714	140300	4237996620	4055	4050	4055	4050	29
406	20230714	140200	4237879100	4055	4045	4060	4045	302
407	20230714	140100	4236654890	4045	4040	4060	4035	106
408	20230714	140000	4236226920	4035	4050	4050	4035	1201
409	20230714	135900	4231368825	4055	4065	4065	4050	348
410	20230714	135800	4229958430	4065	4065	4065	4065	37
411	20230714	135700	4229808025	4070	4070	4070	4070	30
412	20230714	135600	4229685925	4070	4055	4070	4055	35
413	20230714	135500	4229543550	4055	4065	4065	4055	36
414	20230714	135400	4229397270	4055	4070	4070	4055	251
415	20230714	135300	4228377910	4065	4070	4070	4065	229
416	20230714	135200	4227446925	4070	4050	4070	4050	4323
417	20230714	135100	4209882615	4055	4055	4055	4055	31
418	20230714	135000	4209756910	4055	4055	4055	4055	382
419	20230714	134900	4208207900	4050	4045	4050	4045	94
420	20230714	134800	4207827520	4045	4040	4045	4040	175
421	20230714	134700	4207120370	4040	4040	4040	4040	79
422	20230714	134600	4206801210	4045	4050	4050	4045	628
423	20230714	134500	4204260355	4050	4050	4055	4050	34
424	20230714	134400	4204122505	4055	4045	4055	4045	23
425	20230714	134300	4204029445	4045	4050	4055	4045	64
426	20230714	134200	4203770075	4050	4050	4055	4050	387
427	20230714	134100	4202200910	4045	4040	4045	4040	11
428	20230714	134000	4202156420	4045	4040	4045	4040	4
429	20230714	133900	4202140255	4045	4040	4045	4035	47
430	20230714	133800	4201950250	4045	4040	4045	4040	53
431	20230714	133700	4201735970	4045	4035	4045	4035	9
432	20230714	133600	4201699625	4045	4045	4045	4025	66
433	20230714	133500	4201433155	4050	4035	4060	4035	45
434	20230714	133400	4201250900	4035	4035	4035	4035	25
435	20230714	133300	4201150025	4035	4035	4035	4020	188
436	20230714	133200	4200393785	4020	4030	4030	4020	763
437	20230714	133100	4197326135	4020	4035	4035	4020	2393
438	20230714	133000	4187692735	4025	4025	4025	4025	5
439	20230714	132900	4187672610	4025	4025	4025	4025	118
440	20230714	132800	4187197660	4025	4025	4025	4025	405
441	20230714	132700	4185567535	4025	4030	4030	4025	1682
442	20230714	132600	4178794890	4030	4050	4050	4030	1957
443	20230714	132500	4170888725	4045	4050	4050	4045	27
444	20230714	132400	4170779465	4040	4045	4045	4040	259
445	20230714	132300	4169732140	4045	4045	4045	4045	0
446	20230714	132200	4169732140	4045	4045	4045	4045	94
447	20230714	132100	4169351910	4045	4045	4045	4045	737
448	20230714	132000	4166370745	4045	4045	4045	4045	2
449	20230714	131900	4166362655	4045	4040	4045	4040	51
450	20230714	131800	4166156610	4040	4040	4040	4040	103
451	20230714	131700	4165740490	4040	4040	4040	4040	155
452	20230714	131600	4165114290	4040	4040	4045	4040	431
453	20230714	131500	4163373045	4035	4035	4035	4035	0
454	20230714	131400	4163373045	4035	4040	4040	4035	368
455	20230714	131300	4161887910	4045	4045	4045	4045	123
456	20230714	131200	4161390375	4040	4040	4040	4040	542
457	20230714	131100	4159200695	4045	4040	4045	4040	3
458	20230714	131000	4159188565	4050	4050	4050	4050	3
459	20230714	130900	4159176415	4040	4040	4050	4040	286
460	20230714	130800	4158020875	4040	4040	4040	4040	301
461	20230714	130700	4156804835	4045	4045	4045	4040	1144
462	20230714	130600	4152181785	4050	4060	4060	4050	3
463	20230714	130500	4152169625	4065	4065	4065	4065	0
464	20230714	130400	4152169625	4065	4065	4065	4065	0
465	20230714	130300	4152169625	4065	4050	4065	4040	910
466	20230714	130200	4148490425	4065	4065	4065	4065	1
467	20230714	130100	4148486360	4065	4065	4065	4065	1
468	20230714	130000	4148482295	4045	4065	4065	4045	1083
469	20230714	125900	4144100050	4050	4050	4050	4050	18
470	20230714	125800	4144027150	4050	4050	4050	4050	200
471	20230714	125700	4143217150	4065	4050	4065	4050	255
472	20230714	125600	4142184385	4050	4050	4050	4050	306
473	20230714	125500	4140945085	4075	4070	4075	4070	5
474	20230714	125400	4140924730	4045	4045	4045	4045	334
475	20230714	125300	4139573700	4075	4075	4075	4075	0
476	20230714	125200	4139573700	4075	4075	4075	4045	1421
477	20230714	125100	4133810345	4075	4070	4075	4070	153
478	20230714	125000	4133187630	4075	4065	4075	4065	813
479	20230714	124900	4129876945	4065	4065	4070	4065	79
480	20230714	124800	4129555765	4070	4045	4070	4045	201
481	20230714	124700	4128741960	4065	4045	4065	4045	361
482	20230714	124600	4127277035	4060	4065	4065	4045	272
483	20230714	124500	4126174325	4075	4075	4080	4070	146
484	20230714	124400	4125579565	4075	4060	4075	4060	518
485	20230714	124300	4123475100	4060	4050	4060	4050	177
486	20230714	124200	4122757285	4045	4045	4045	4045	30
487	20230714	124100	4122635935	4045	4045	4045	4045	0
488	20230714	124000	4122635935	4045	4045	4045	4045	3
489	20230714	123900	4122623800	4045	4045	4045	4045	1
490	20230714	123800	4122619755	4045	4045	4045	4045	0
491	20230714	123700	4122619755	4045	4045	4045	4045	11
492	20230714	123600	4122575260	4045	4050	4050	4045	6
493	20230714	123500	4122550975	4055	4055	4060	4055	15
494	20230714	123400	4122490145	4055	4060	4065	4055	2246
495	20230714	123300	4113379055	4065	4040	4065	4040	164
496	20230714	123200	4112714330	4040	4025	4040	4020	1985
497	20230714	123100	4104726395	4030	4035	4035	4030	413
498	20230714	123000	4103061545	4035	4035	4035	4035	48
499	20230714	122900	4102867865	4030	4040	4040	4030	611
500	20230714	122800	4100405480	4035	4035	4035	4035	4
501	20230714	122700	4100389340	4035	4040	4040	4035	1341
502	20230714	122600	4094977390	4040	4040	4040	4040	115
503	20230714	122500	4094512790	4040	4040	4045	4040	1307
504	20230714	122400	4089232500	4040	4045	4045	4040	92
505	20230714	122300	4088860695	4045	4045	4045	4045	777
506	20230714	122200	4085717730	4045	4045	4045	4045	237
507	20230714	122100	4084759065	4050	4050	4050	4045	34
508	20230714	122000	4084621490	4050	4085	4085	4050	3157
509	20230714	121900	4071801920	4085	4070	4090	4070	727
510	20230714	121800	4068833020	4070	4045	4070	4045	528
511	20230714	121700	4066693600	4045	4045	4045	4045	205
512	20230714	121600	4065864375	4045	4045	4045	4045	7
513	20230714	121500	4065836060	4050	4050	4050	4050	0
514	20230714	121400	4065836060	4050	4040	4050	4040	54
515	20230714	121300	4065617885	4040	4020	4040	4020	26
516	20230714	121200	4065513135	4030	4030	4030	4030	65
517	20230714	121100	4065251185	4020	4030	4040	4010	3222
518	20230714	121000	4052288495	4030	4035	4035	4030	1011
519	20230714	120900	4048210110	4035	4045	4045	4035	360
520	20230714	120800	4046755955	4045	4045	4050	4040	231
521	20230714	120700	4045822180	4045	4035	4045	4035	873
522	20230714	120600	4042294870	4045	4040	4045	4040	411
523	20230714	120500	4040634410	4030	4020	4030	4015	251
524	20230714	120400	4039625470	4005	4005	4025	4000	907
525	20230714	120300	4035991860	4005	4030	4030	4005	3210
526	20230714	120200	4023111490	4030	4030	4030	4030	232
527	20230714	120100	4022176530	4050	4050	4050	4050	0
528	20230714	120000	4022176530	4050	4050	4050	4050	2
529	20230714	115900	4022168430	4050	4050	4050	4030	60
530	20230714	115800	4021925870	4050	4035	4050	4025	1197
531	20230714	115700	4017103945	4035	4055	4055	4035	523
532	20230714	115600	4014990800	4050	4040	4055	4040	784
533	20230714	115500	4011823225	4035	4040	4040	4035	66
534	20230714	115400	4011556835	4040	4035	4040	4030	305
535	20230714	115300	4010327385	4035	4055	4055	4035	436
536	20230714	115200	4008565740	4055	4055	4055	4040	1161
537	20230714	115100	4003858040	4035	4045	4045	4030	16307
538	20230714	115000	3938087255	4035	4040	4040	4035	660
539	20230714	114900	3935421835	4040	4040	4065	4040	490
540	20230714	114800	3933442210	4040	4050	4050	4040	3894
541	20230714	114700	3917708325	4075	4050	4075	4035	3754
542	20230714	114600	3902534180	4050	4065	4065	4050	637
543	20230714	114500	3899950455	4065	4065	4080	4065	121
544	20230714	114400	3899458575	4065	4065	4065	4060	806
545	20230714	114300	3896182685	4065	4065	4065	4065	601
546	20230714	114200	3893739620	4065	4085	4085	4065	128
547	20230714	114100	3893218660	4085	4085	4085	4085	21
548	20230714	114000	3893132875	4085	4100	4100	4085	76
549	20230714	113900	3892822025	4100	4065	4100	4065	144
550	20230714	113800	3892233255	4065	4080	4085	4065	57
551	20230714	113700	3892000995	4080	4095	4100	4080	1096
552	20230714	113600	3887520990	4100	4100	4100	4080	707
553	20230714	113500	3884625860	4080	4080	4100	4075	338
554	20230714	113400	3883247285	4080	4050	4080	4050	942
555	20230714	113300	3879419080	4045	4050	4050	4045	416
556	20230714	113200	3877736335	4045	4055	4055	4045	477
557	20230714	113100	3875803015	4055	4050	4055	4040	638
558	20230714	113000	3873223725	4045	4055	4055	4045	383
559	20230714	112900	3871671410	4050	4050	4050	4050	8
560	20230714	112800	3871639010	4035	4060	4060	4035	1465
561	20230714	112700	3865716280	4055	4045	4070	4045	204
562	20230714	112600	3864890380	4050	4070	4070	4045	1353
563	20230714	112500	3859403260	4070	4070	4070	4070	355
564	20230714	112400	3857958410	4065	4045	4070	4045	142
565	20230714	112300	3857383085	4040	4075	4075	4040	2560
566	20230714	112200	3847016560	4075	4070	4075	4065	634
567	20230714	112100	3844438685	4080	4070	4080	4060	1361
568	20230714	112000	3838902210	4075	4075	4080	4050	8793
569	20230714	111900	3803187370	4080	4095	4095	4050	11146
570	20230714	111800	3757879110	4095	4115	4115	4095	2996
571	20230714	111700	3745580950	4110	4120	4120	4110	172
572	20230714	111600	3744873875	4115	4130	4130	4115	40
573	20230714	111500	3744709140	4105	4140	4140	4105	2496
574	20230714	111400	3734420770	4140	4120	4140	4120	1242
575	20230714	111300	3729285225	4135	4125	4135	4120	416
576	20230714	111200	3727568290	4125	4145	4150	4115	2956
577	20230714	111100	3715344640	4150	4120	4150	4120	1244
578	20230714	111000	3710201750	4120	4110	4120	4110	237
579	20230714	110900	3709226995	4110	4100	4110	4095	2356
580	20230714	110800	3699565050	4105	4105	4105	4105	183
581	20230714	110700	3698813835	4100	4100	4100	4095	63
582	20230714	110600	3698555560	4095	4095	4100	4095	52
583	20230714	110500	3698342595	4100	4090	4100	4090	427
584	20230714	110400	3696596075	4105	4105	4110	4090	1070
585	20230714	110300	3692211945	4105	4100	4105	4095	881
586	20230714	110200	3688599350	4100	4100	4115	4080	1491
587	20230714	110100	3682487845	4100	4105	4120	4080	727
588	20230714	110000	3679503635	4105	4090	4110	4070	2471
589	20230714	105900	3669376690	4070	4070	4090	4060	1270
590	20230714	105800	3664208600	4070	4085	4085	4070	4672
591	20230714	105700	3645147325	4090	4100	4100	4060	4612
592	20230714	105600	3626375520	4100	4085	4100	4085	772
593	20230714	105500	3623216840	4085	4105	4105	4075	7889
594	20230714	105400	3590975645	4105	4145	4145	4100	2719
595	20230714	105300	3579797955	4150	4160	4160	4145	1237
596	20230714	105200	3574662610	4160	4120	4160	4120	1992
597	20230714	105100	3566401225	4125	4105	4130	4100	2597
598	20230714	105000	3555724070	4120	4140	4140	4080	9210
599	20230714	104900	3517893860	4140	4160	4160	4140	3364
600	20230714	104800	3503947535	4155	4175	4180	4155	1831
601	20230714	104700	3496307695	4180	4200	4200	4180	933
602	20230714	104600	3492401335	4195	4190	4195	4150	3800
603	20230714	104500	3476521985	4190	4145	4200	4145	1893
604	20230714	104400	3468599980	4140	4160	4165	4135	8089
605	20230714	104300	3434994480	4160	4170	4200	4160	5398
606	20230714	104200	3412403195	4170	4165	4170	4135	2734
607	20230714	104100	3401074300	4150	4190	4190	4135	11905
608	20230714	104000	3351598140	4190	4205	4205	4185	2488
609	20230714	103900	3341170775	4205	4230	4230	4200	3298
610	20230714	103800	3327301470	4215	4220	4240	4195	9031
611	20230714	103700	3289253515	4225	4245	4245	4195	10441
612	20230714	103600	3245219580	4250	4250	4250	4235	6935
613	20230714	103500	3215810460	4250	4325	4325	4250	13025
614	20230714	103400	3160015700	4325	4345	4345	4325	4840
615	20230714	103300	3139045885	4345	4345	4350	4335	2776
616	20230714	103200	3127001295	4350	4335	4350	4335	1332
617	20230714	103100	3121212140	4325	4355	4355	4325	4310
618	20230714	103000	3102517580	4360	4325	4360	4325	3231
619	20230714	102900	3088472505	4325	4340	4360	4325	3302
620	20230714	102800	3074156745	4345	4355	4355	4330	4994
621	20230714	102700	3052491065	4350	4380	4390	4335	8446
622	20230714	102600	3015677080	4385	4360	4400	4355	8164
623	20230714	102500	2979843730	4360	4360	4360	4330	15550
624	20230714	102400	2912237005	4360	4435	4435	4335	13969
625	20230714	102300	2850992225	4435	4335	4435	4300	17038
626	20230714	102200	2777252490	4335	4350	4350	4310	11969
627	20230714	102100	2725400275	4350	4385	4395	4330	13119
628	20230714	102000	2668228205	4385	4390	4455	4375	42663
629	20230714	101900	2479840250	4390	4400	4405	4335	31153
630	20230714	101800	2343379955	4385	4315	4440	4290	48406
631	20230714	101700	2131071705	4315	4290	4315	4280	4582
632	20230714	101600	2111349190	4295	4285	4295	4270	1985
633	20230714	101500	2102857725	4290	4280	4295	4265	4020
634	20230714	101400	2085666525	4275	4260	4275	4240	5981
635	20230714	101300	2060232455	4270	4265	4280	4250	5013
636	20230714	101200	2038870060	4265	4305	4305	4265	4690
637	20230714	101100	2018804380	4305	4310	4310	4280	2311
638	20230714	101000	2008866555	4310	4300	4325	4280	6007
639	20230714	100900	1983014390	4300	4290	4315	4260	15163
640	20230714	100800	1917861395	4290	4310	4380	4255	38612
641	20230714	100700	1751044490	4290	4230	4320	4230	17663
642	20230714	100600	1675363930	4230	4240	4255	4205	7484
643	20230714	100500	1643782330	4245	4210	4245	4205	9721
644	20230714	100400	1602733165	4235	4225	4245	4210	7326
645	20230714	100300	1571775290	4230	4210	4250	4205	5320
646	20230714	100200	1549332350	4210	4205	4250	4200	6567
647	20230714	100100	1521682490	4205	4255	4290	4200	22744
648	20230714	100000	1425274595	4255	4285	4305	4220	35354
649	20230714	095900	1274970490	4265	4275	4325	4200	109549
650	20230714	095800	806581010	4250	4250	4250	4250	0
651	20230714	095700	806581010	4250	4250	4250	4250	0
652	20230714	095600	806581010	4250	4205	4250	4200	27213
653	20230714	095500	691253845	4200	4155	4205	4150	3518
654	20230714	095400	676536545	4155	4190	4190	4150	5949
655	20230714	095300	651761055	4200	4185	4205	4180	3295
656	20230714	095200	637947715	4180	4195	4200	4180	1284
657	20230714	095100	632573145	4195	4185	4200	4185	2907
658	20230714	095000	620395165	4185	4200	4215	4165	2732
659	20230714	094900	608939830	4210	4130	4230	4120	15166
660	20230714	094800	545344785	4120	4110	4145	4100	4003
661	20230714	094700	528903290	4110	4160	4160	4110	1870
662	20230714	094600	521180845	4160	4155	4185	4150	6297
663	20230714	094500	494914380	4155	4130	4155	4105	10054
664	20230714	094400	453345830	4130	4090	4135	4090	11014
665	20230714	094300	408057490	4090	4080	4090	4080	865
666	20230714	094200	404525980	4080	4085	4085	4070	1212
667	20230714	094100	399584150	4085	4085	4095	4085	1564
668	20230714	094000	393183810	4090	4090	4095	4070	1513
669	20230714	093900	386993310	4090	4060	4090	4050	2917
670	20230714	093800	375102555	4050	4060	4060	4050	1334
671	20230714	093700	369695790	4060	4065	4065	4040	1297
672	20230714	093600	364447785	4065	4095	4100	4040	5488
673	20230714	093500	342121955	4095	4110	4115	4095	2175
674	20230714	093400	333206440	4115	4105	4120	4105	7951
675	20230714	093300	300521975	4105	4100	4105	4090	2348
676	20230714	093200	290896370	4080	4080	4110	4080	5670
677	20230714	093100	267694140	4085	4070	4095	4065	3677
678	20230714	093000	252690130	4070	4045	4070	4035	4525
679	20230714	092900	234347620	4050	4025	4060	4025	1063
680	20230714	092800	230051520	4020	4050	4070	4005	3952
681	20230714	092700	214032810	4065	4035	4075	4035	15494
682	20230714	092600	151212615	4040	3985	4040	3985	8176
683	20230714	092500	118373200	3980	3985	3985	3980	1309
684	20230714	092400	113161805	3990	4000	4000	3980	1230
685	20230714	092300	108253260	4000	3990	4000	3990	3273
686	20230714	092200	95182135	3995	3945	3995	3945	6495
687	20230714	092100	69385055	3950	3935	3950	3935	301
688	20230714	092000	68200605	3950	3955	3960	3950	527
689	20230714	091900	66117080	3955	3935	3955	3935	2916
690	20230714	091800	54614660	3935	3935	3935	3930	1042
691	20230714	091700	50519390	3930	3925	3930	3925	1619
692	20230714	091600	44158490	3930	3930	3930	3930	301
693	20230714	091500	42975560	3930	3870	3930	3870	2968
694	20230714	091400	31419095	3870	3870	3870	3870	500
695	20230714	091300	29484095	3870	3870	3870	3870	1
696	20230714	091200	29480225	3855	3860	3860	3855	269
697	20230714	091100	28443225	3855	3870	3870	3855	4004
698	20230714	091000	12982255	3870	3895	3895	3870	87
699	20230714	090900	12645540	3895	3895	3895	3895	1
700	20230714	090800	12641645	3860	3895	3900	3860	314
701	20230714	090700	11421955	3895	3865	3895	3860	1080
702	20230714	090600	7252125	3865	3865	3865	3865	21
703	20230714	090500	7170960	3865	3865	3880	3860	886
704	20230714	090400	3745390	3895	3865	3895	3865	71
705	20230714	090300	3470945	3895	3865	3895	3865	385
706	20230714	090200	1982890	3900	3900	3900	3900	0
707	20230714	090100	1982890	3900	3870	3900	3870	13
708	20230714	090000	1932500	3865	3865	3865	3865	500