KissMeData/016740/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185900	3156053450	4130	4130	4130	4130	10432
3	20230714	185800	3156053450	4130	4130	4130	4130	0
4	20230714	185700	3156053450	4130	4130	4130	4130	0
5	20230714	185600	3156053450	4130	4130	4130	4130	0
6	20230714	185500	3156053450	4130	4130	4130	4130	0
7	20230714	185400	3156053450	4130	4130	4130	4130	0
8	20230714	185300	3156053450	4130	4130	4130	4130	0
9	20230714	185200	3156053450	4130	4130	4130	4130	0
10	20230714	185100	3156053450	4130	4130	4130	4130	0
11	20230714	185000	3156053450	4130	4130	4130	4130	0
12	20230714	184900	3156053450	4130	4130	4130	4130	0
13	20230714	184800	3156053450	4130	4130	4130	4130	0
14	20230714	184700	3156053450	4130	4130	4130	4130	0
15	20230714	184600	3156053450	4130	4130	4130	4130	0
16	20230714	184500	3156053450	4130	4130	4130	4130	0
17	20230714	184400	3156053450	4130	4130	4130	4130	0
18	20230714	184300	3156053450	4130	4130	4130	4130	0
19	20230714	184200	3156053450	4130	4130	4130	4130	0
20	20230714	184100	3156053450	4130	4130	4130	4130	0
21	20230714	184000	3156053450	4130	4130	4130	4130	0
22	20230714	183900	3156053450	4130	4130	4130	4130	0
23	20230714	183800	3156053450	4130	4130	4130	4130	0
24	20230714	183700	3156053450	4130	4130	4130	4130	0
25	20230714	183600	3156053450	4130	4130	4130	4130	0
26	20230714	183500	3156053450	4130	4130	4130	4130	0
27	20230714	183400	3156053450	4130	4130	4130	4130	0
28	20230714	183300	3156053450	4130	4130	4130	4130	0
29	20230714	183200	3156053450	4130	4130	4130	4130	0
30	20230714	183100	3156053450	4130	4130	4130	4130	0
31	20230714	183000	3156053450	4130	4130	4130	4130	0
32	20230714	182900	3156053450	4130	4130	4130	4130	10432
33	20230714	182800	3156053450	4130	4130	4130	4130	0
34	20230714	182700	3156053450	4130	4130	4130	4130	0
35	20230714	182600	3156053450	4130	4130	4130	4130	0
36	20230714	182500	3156053450	4130	4130	4130	4130	0
37	20230714	182400	3156053450	4130	4130	4130	4130	0
38	20230714	182300	3156053450	4130	4130	4130	4130	0
39	20230714	182200	3156053450	4130	4130	4130	4130	0
40	20230714	182100	3156053450	4130	4130	4130	4130	0
41	20230714	182000	3156053450	4130	4130	4130	4130	0
42	20230714	181900	3156053450	4130	4130	4130	4130	0
43	20230714	181800	3156053450	4130	4130	4130	4130	0
44	20230714	181700	3156053450	4130	4130	4130	4130	0
45	20230714	181600	3156053450	4130	4130	4130	4130	0
46	20230714	181500	3156053450	4130	4130	4130	4130	0
47	20230714	181400	3156053450	4130	4130	4130	4130	0
48	20230714	181300	3156053450	4130	4130	4130	4130	0
49	20230714	181200	3156053450	4130	4130	4130	4130	0
50	20230714	181100	3156053450	4130	4130	4130	4130	0
51	20230714	181000	3156053450	4130	4130	4130	4130	0
52	20230714	180900	3156053450	4130	4130	4130	4130	0
53	20230714	180800	3156053450	4130	4130	4130	4130	0
54	20230714	180700	3156053450	4130	4130	4130	4130	0
55	20230714	180600	3156053450	4130	4130	4130	4130	0
56	20230714	180500	3156053450	4130	4130	4130	4130	0
57	20230714	180400	3156053450	4130	4130	4130	4130	0
58	20230714	180300	3156053450	4130	4130	4130	4130	0
59	20230714	180200	3156053450	4130	4130	4130	4130	0
60	20230714	180100	3156053450	4130	4130	4130	4130	0
61	20230714	180000	3156053450	4130	4130	4130	4130	0
62	20230714	175900	3156053450	4130	4130	4130	4130	10432
63	20230714	175800	3156053450	4130	4130	4130	4130	0
64	20230714	175700	3156053450	4130	4130	4130	4130	0
65	20230714	175600	3156053450	4130	4130	4130	4130	0
66	20230714	175500	3156053450	4130	4130	4130	4130	0
67	20230714	175400	3156053450	4130	4130	4130	4130	0
68	20230714	175300	3156053450	4130	4130	4130	4130	0
69	20230714	175200	3156053450	4130	4130	4130	4130	0
70	20230714	175100	3156053450	4130	4130	4130	4130	0
71	20230714	175000	3156053450	4130	4130	4130	4130	0
72	20230714	174900	3156053450	4130	4130	4130	4130	0
73	20230714	174800	3156053450	4130	4130	4130	4130	0
74	20230714	174700	3156053450	4130	4130	4130	4130	0
75	20230714	174600	3156053450	4130	4130	4130	4130	0
76	20230714	174500	3156053450	4130	4130	4130	4130	0
77	20230714	174400	3156053450	4130	4130	4130	4130	0
78	20230714	174300	3156053450	4130	4130	4130	4130	0
79	20230714	174200	3156053450	4130	4130	4130	4130	0
80	20230714	174100	3156053450	4130	4130	4130	4130	0
81	20230714	174000	3156053450	4130	4130	4130	4130	0
82	20230714	173900	3156053450	4130	4130	4130	4130	0
83	20230714	173800	3156053450	4130	4130	4130	4130	0
84	20230714	173700	3156053450	4130	4130	4130	4130	0
85	20230714	173600	3156053450	4130	4130	4130	4130	0
86	20230714	173500	3156053450	4130	4130	4130	4130	0
87	20230714	173400	3156053450	4130	4130	4130	4130	0
88	20230714	173300	3156053450	4130	4130	4130	4130	0
89	20230714	173200	3156053450	4130	4130	4130	4130	0
90	20230714	173100	3156053450	4130	4130	4130	4130	0
91	20230714	173000	3156053450	4130	4130	4130	4130	0
92	20230714	172900	3156053450	4130	4130	4130	4130	10432
93	20230714	172800	3156053450	4130	4130	4130	4130	0
94	20230714	172700	3156053450	4130	4130	4130	4130	0
95	20230714	172600	3156053450	4130	4130	4130	4130	0
96	20230714	172500	3156053450	4130	4130	4130	4130	0
97	20230714	172400	3156053450	4130	4130	4130	4130	0
98	20230714	172300	3156053450	4130	4130	4130	4130	0
99	20230714	172200	3156053450	4130	4130	4130	4130	0
100	20230714	172100	3156053450	4130	4130	4130	4130	0
101	20230714	172000	3156053450	4130	4130	4130	4130	0
102	20230714	171900	3156053450	4130	4130	4130	4130	0
103	20230714	171800	3156053450	4130	4130	4130	4130	0
104	20230714	171700	3156053450	4130	4130	4130	4130	0
105	20230714	171600	3156053450	4130	4130	4130	4130	0
106	20230714	171500	3156053450	4130	4130	4130	4130	0
107	20230714	171400	3156053450	4130	4130	4130	4130	0
108	20230714	171300	3156053450	4130	4130	4130	4130	0
109	20230714	171200	3156053450	4130	4130	4130	4130	0
110	20230714	171100	3156053450	4130	4130	4130	4130	0
111	20230714	171000	3156053450	4130	4130	4130	4130	0
112	20230714	170900	3156053450	4130	4130	4130	4130	0
113	20230714	170800	3156053450	4130	4130	4130	4130	0
114	20230714	170700	3156053450	4130	4130	4130	4130	0
115	20230714	170600	3156053450	4130	4130	4130	4130	0
116	20230714	170500	3156053450	4130	4130	4130	4130	0
117	20230714	170400	3156053450	4130	4130	4130	4130	0
118	20230714	170300	3156053450	4130	4130	4130	4130	0
119	20230714	170200	3156053450	4130	4130	4130	4130	0
120	20230714	170100	3156053450	4130	4130	4130	4130	0
121	20230714	170000	3156053450	4130	4130	4130	4130	0
122	20230714	165900	3156053450	4130	4130	4130	4130	10432
123	20230714	165800	3156053450	4130	4130	4130	4130	0
124	20230714	165700	3156053450	4130	4130	4130	4130	0
125	20230714	165600	3156053450	4130	4130	4130	4130	0
126	20230714	165500	3156053450	4130	4130	4130	4130	0
127	20230714	165400	3156053450	4130	4130	4130	4130	0
128	20230714	165300	3156053450	4130	4130	4130	4130	0
129	20230714	165200	3156053450	4130	4130	4130	4130	0
130	20230714	165100	3156053450	4130	4130	4130	4130	0
131	20230714	165000	3156053450	4130	4130	4130	4130	0
132	20230714	164900	3156053450	4130	4130	4130	4130	0
133	20230714	164800	3156053450	4130	4130	4130	4130	0
134	20230714	164700	3156053450	4130	4130	4130	4130	0
135	20230714	164600	3156053450	4130	4130	4130	4130	0
136	20230714	164500	3156053450	4130	4130	4130	4130	0
137	20230714	164400	3156053450	4130	4130	4130	4130	0
138	20230714	164300	3156053450	4130	4130	4130	4130	0
139	20230714	164200	3156053450	4130	4130	4130	4130	0
140	20230714	164100	3156053450	4130	4130	4130	4130	0
141	20230714	164000	3156053450	4130	4130	4130	4130	0
142	20230714	163900	3156053450	4130	4130	4130	4130	0
143	20230714	163800	3156053450	4130	4130	4130	4130	0
144	20230714	163700	3156053450	4130	4130	4130	4130	0
145	20230714	163600	3156053450	4130	4130	4130	4130	0
146	20230714	163500	3156053450	4130	4130	4130	4130	0
147	20230714	163400	3156053450	4130	4130	4130	4130	0
148	20230714	163300	3156053450	4130	4130	4130	4130	0
149	20230714	163200	3156053450	4130	4130	4130	4130	0
150	20230714	163100	3156053450	4130	4130	4130	4130	0
151	20230714	163000	3156053450	4130	4130	4130	4130	0
152	20230714	162900	3156053450	4130	4130	4130	4130	10432
153	20230714	162800	3156053450	4130	4130	4130	4130	0
154	20230714	162700	3156053450	4130	4130	4130	4130	0
155	20230714	162600	3156053450	4130	4130	4130	4130	0
156	20230714	162500	3156053450	4130	4130	4130	4130	0
157	20230714	162400	3156053450	4130	4130	4130	4130	0
158	20230714	162300	3156053450	4130	4130	4130	4130	0
159	20230714	162200	3156053450	4130	4130	4130	4130	0
160	20230714	162100	3156053450	4130	4130	4130	4130	0
161	20230714	162000	3156053450	4130	4130	4130	4130	0
162	20230714	161900	3156053450	4130	4130	4130	4130	0
163	20230714	161800	3156053450	4130	4130	4130	4130	0
164	20230714	161700	3156053450	4130	4130	4130	4130	0
165	20230714	161600	3156053450	4130	4130	4130	4130	0
166	20230714	161500	3156053450	4130	4130	4130	4130	0
167	20230714	161400	3156053450	4130	4130	4130	4130	0
168	20230714	161300	3156053450	4130	4130	4130	4130	0
169	20230714	161200	3156053450	4130	4130	4130	4130	0
170	20230714	161100	3156053450	4130	4130	4130	4130	0
171	20230714	161000	3156053450	4130	4130	4130	4130	0
172	20230714	160900	3156053450	4130	4130	4130	4130	0
173	20230714	160800	3156053450	4130	4130	4130	4130	0
174	20230714	160700	3156053450	4130	4130	4130	4130	0
175	20230714	160600	3156053450	4130	4130	4130	4130	0
176	20230714	160500	3156053450	4130	4130	4130	4130	0
177	20230714	160400	3156053450	4130	4130	4130	4130	0
178	20230714	160300	3156053450	4130	4130	4130	4130	0
179	20230714	160200	3156053450	4130	4130	4130	4130	0
180	20230714	160100	3156053450	4130	4130	4130	4130	0
181	20230714	160000	3156053450	4130	4130	4130	4130	0
182	20230714	155900	3156053450	4130	4130	4130	4130	10432
183	20230714	155800	3156053450	4130	4130	4130	4130	0
184	20230714	155700	3156053450	4130	4130	4130	4130	0
185	20230714	155600	3156053450	4130	4130	4130	4130	0
186	20230714	155500	3156053450	4130	4130	4130	4130	0
187	20230714	155400	3156053450	4130	4130	4130	4130	0
188	20230714	155300	3156053450	4130	4130	4130	4130	0
189	20230714	155200	3156053450	4130	4130	4130	4130	0
190	20230714	155100	3156053450	4130	4130	4130	4130	0
191	20230714	155000	3156053450	4130	4130	4130	4130	0
192	20230714	154900	3156053450	4130	4130	4130	4130	0
193	20230714	154800	3156053450	4130	4130	4130	4130	0
194	20230714	154700	3156053450	4130	4130	4130	4130	0
195	20230714	154600	3156053450	4130	4130	4130	4130	0
196	20230714	154500	3156053450	4130	4130	4130	4130	0
197	20230714	154400	3156053450	4130	4130	4130	4130	0
198	20230714	154300	3156053450	4130	4130	4130	4130	0
199	20230714	154200	3156053450	4130	4130	4130	4130	0
200	20230714	154100	3156053450	4130	4130	4130	4130	0
201	20230714	154000	3156053450	4130	4130	4130	4130	0
202	20230714	153900	3156053450	4130	4130	4130	4130	0
203	20230714	153800	3156053450	4130	4130	4130	4130	0
204	20230714	153700	3156053450	4130	4130	4130	4130	0
205	20230714	153600	3156053450	4130	4130	4130	4130	0
206	20230714	153500	3156053450	4130	4130	4130	4130	0
207	20230714	153400	3156053450	4130	4130	4130	4130	0
208	20230714	153300	3156053450	4130	4130	4130	4130	0
209	20230714	153200	3156053450	4130	4130	4130	4130	0
210	20230714	153100	3156053450	4130	4130	4130	4130	0
211	20230714	153000	3156053450	4130	4130	4130	4130	10432
212	20230714	152900	3112969290	4130	4130	4130	4130	0
213	20230714	152800	3112969290	4130	4130	4130	4130	0
214	20230714	152700	3112969290	4130	4130	4130	4130	0
215	20230714	152600	3112969290	4130	4130	4130	4130	0
216	20230714	152500	3112969290	4130	4130	4130	4130	0
217	20230714	152400	3112969290	4130	4130	4130	4130	0
218	20230714	152300	3112969290	4130	4130	4130	4130	0
219	20230714	152200	3112969290	4130	4130	4130	4130	0
220	20230714	152100	3112969290	4130	4130	4130	4130	0
221	20230714	152000	3112969290	4130	4130	4130	4130	0
222	20230714	151900	3112969290	4130	4120	4130	4110	3684
223	20230714	151800	3097795205	4120	4125	4135	4120	5019
224	20230714	151700	3077083110	4120	4120	4120	4115	1917
225	20230714	151600	3069187690	4115	4120	4120	4115	1078
226	20230714	151500	3064751405	4120	4115	4120	4110	369
227	20230714	151400	3063233420	4115	4115	4115	4115	1
228	20230714	151300	3063229305	4115	4115	4120	4115	64
229	20230714	151200	3062965940	4115	4120	4120	4110	820
230	20230714	151100	3059594885	4115	4105	4115	4105	2237
231	20230714	151000	3050408615	4105	4110	4110	4105	3645
232	20230714	150900	3035437665	4110	4110	4115	4110	185
233	20230714	150800	3034677055	4115	4115	4115	4115	140
234	20230714	150700	3034100955	4115	4105	4115	4105	5414
235	20230714	150600	3011850745	4110	4110	4115	4110	799
236	20230714	150500	3008566850	4110	4110	4110	4110	407
237	20230714	150400	3006894080	4110	4105	4110	4105	795
238	20230714	150300	3003626885	4110	4110	4110	4105	757
239	20230714	150200	3000515755	4105	4105	4110	4105	1774
240	20230714	150100	2993233445	4110	4105	4110	4105	236
241	20230714	150000	2992264655	4105	4110	4110	4105	158
242	20230714	145900	2991615285	4110	4105	4110	4105	12
243	20230714	145800	2991565970	4105	4105	4105	4105	316
244	20230714	145700	2990268790	4110	4110	4110	4110	161
245	20230714	145600	2989607080	4110	4110	4110	4110	471
246	20230714	145500	2987671270	4110	4110	4110	4110	69
247	20230714	145400	2987387680	4110	4110	4110	4110	146
248	20230714	145300	2986787620	4110	4105	4110	4105	181
249	20230714	145200	2986044210	4110	4110	4110	4110	0
250	20230714	145100	2986044210	4110	4115	4115	4110	56
251	20230714	145000	2985814045	4110	4110	4110	4110	93
252	20230714	144900	2985431815	4110	4110	4110	4110	15
253	20230714	144800	2985370165	4110	4100	4110	4090	2113
254	20230714	144700	2976709435	4110	4100	4110	4100	5729
255	20230714	144600	2953201465	4100	4095	4100	4095	49
256	20230714	144500	2953000775	4095	4095	4095	4090	35
257	20230714	144400	2952857485	4100	4100	4100	4090	1887
258	20230714	144300	2945129120	4100	4100	4100	4095	183
259	20230714	144200	2944379320	4100	4095	4100	4095	304
260	20230714	144100	2943134420	4095	4095	4100	4095	208
261	20230714	144000	2942281820	4095	4095	4095	4095	500
262	20230714	143900	2940234320	4100	4095	4100	4095	190
263	20230714	143800	2939456265	4095	4095	4100	4095	3677
264	20230714	143700	2924398940	4095	4095	4095	4095	2661
265	20230714	143600	2913502145	4095	4095	4095	4095	2016
266	20230714	143500	2905246625	4095	4085	4095	4085	125
267	20230714	143400	2904735980	4085	4085	4085	4080	1383
268	20230714	143300	2899087925	4085	4080	4085	4080	304
269	20230714	143200	2897847600	4085	4085	4085	4080	66
270	20230714	143100	2897578005	4080	4080	4080	4080	0
271	20230714	143000	2897578005	4080	4085	4085	4080	6
272	20230714	142900	2897553515	4075	4085	4085	4075	129
273	20230714	142800	2897027145	4085	4080	4085	4075	2124
274	20230714	142700	2888364930	4085	4080	4085	4080	706
275	20230714	142600	2885484110	4080	4090	4090	4080	1863
276	20230714	142500	2877880505	4090	4085	4095	4085	1055
277	20230714	142400	2873570550	4085	4095	4095	4085	402
278	20230714	142300	2871928280	4095	4090	4095	4090	656
279	20230714	142200	2869243740	4095	4095	4095	4095	63
280	20230714	142100	2868985755	4090	4090	4090	4090	2
281	20230714	142000	2868977575	4090	4090	4090	4090	483
282	20230714	141900	2867002105	4090	4095	4095	4090	2411
283	20230714	141800	2857136560	4095	4100	4100	4095	323
284	20230714	141700	2855812265	4100	4100	4100	4100	3000
285	20230714	141600	2843512265	4090	4090	4090	4090	684
286	20230714	141500	2840714705	4090	4090	4090	4090	121
287	20230714	141400	2840219815	4100	4100	4100	4100	0
288	20230714	141300	2840219815	4100	4100	4100	4095	5701
289	20230714	141200	2816846050	4085	4090	4100	4085	5682
290	20230714	141100	2793556125	4100	4100	4100	4090	228
291	20230714	141000	2792623205	4100	4105	4105	4100	6
292	20230714	140900	2792598600	4090	4095	4105	4090	65
293	20230714	140800	2792332520	4090	4095	4095	4085	35
294	20230714	140700	2792189485	4090	4075	4090	4075	4779
295	20230714	140600	2772693860	4080	4075	4080	4075	1365
296	20230714	140500	2767130635	4080	4080	4080	4080	10
297	20230714	140400	2767089835	4080	4085	4085	4080	2547
298	20230714	140300	2756697700	4085	4085	4085	4085	1485
299	20230714	140200	2750631475	4085	4095	4095	4085	1712
300	20230714	140100	2743629155	4095	4095	4095	4095	56
301	20230714	140000	2743399835	4090	4090	4095	4090	6126
302	20230714	135900	2718344490	4095	4090	4095	4090	173
303	20230714	135800	2717636555	4090	4095	4095	4090	2342
304	20230714	135700	2708046600	4100	4100	4105	4100	150
305	20230714	135600	2707431185	4100	4100	4105	4095	2756
306	20230714	135500	2696131585	4100	4100	4100	4100	428
307	20230714	135400	2694376785	4095	4095	4100	4095	697
308	20230714	135300	2691522560	4095	4095	4100	4095	740
309	20230714	135200	2688492255	4095	4095	4095	4095	609
310	20230714	135100	2685998400	4095	4095	4100	4095	824
311	20230714	135000	2682623465	4095	4095	4095	4090	124
312	20230714	134900	2682115935	4095	4095	4095	4090	1014
313	20230714	134800	2677965920	4090	4095	4100	4090	2887
314	20230714	134700	2666145090	4095	4095	4095	4090	516
315	20230714	134600	2664034520	4095	4100	4100	4095	513
316	20230714	134500	2661931665	4100	4100	4100	4095	1006
317	20230714	134400	2657811670	4100	4095	4100	4095	1015
318	20230714	134300	2653655235	4100	4095	4100	4095	1870
319	20230714	134200	2645993580	4100	4095	4100	4095	149
320	20230714	134100	2645383415	4100	4100	4100	4100	74
321	20230714	134000	2645080015	4100	4100	4100	4100	3
322	20230714	133900	2645067715	4095	4100	4100	4095	112
323	20230714	133800	2644609010	4100	4110	4110	4100	1851
324	20230714	133700	2637019490	4105	4105	4110	4105	1649
325	20230714	133600	2630248710	4105	4100	4105	4100	3144
326	20230714	133500	2617358265	4105	4105	4105	4100	293
327	20230714	133400	2616156955	4100	4095	4100	4095	3756
328	20230714	133300	2600757650	4100	4085	4100	4085	3649
329	20230714	133200	2585824500	4085	4085	4090	4080	21
330	20230714	133100	2585738710	4085	4085	4090	4085	1215
331	20230714	133000	2580775060	4090	4085	4090	4080	25
332	20230714	132900	2580672980	4085	4085	4090	4085	311
333	20230714	132800	2579402510	4090	4080	4090	4080	3069
334	20230714	132700	2566865865	4085	4085	4085	4080	582
335	20230714	132600	2564488500	4080	4080	4080	4080	0
336	20230714	132500	2564488500	4080	4080	4080	4080	1053
337	20230714	132400	2560192260	4080	4080	4080	4080	680
338	20230714	132300	2557417860	4080	4075	4080	4075	436
339	20230714	132200	2555640645	4080	4075	4080	4075	80
340	20230714	132100	2555314320	4080	4080	4080	4075	120
341	20230714	132000	2554825265	4075	4075	4075	4070	2311
342	20230714	131900	2545417710	4075	4075	4075	4075	13
343	20230714	131800	2545364735	4075	4075	4080	4070	1042
344	20230714	131700	2541118775	4070	4070	4070	4070	799
345	20230714	131600	2537866845	4070	4070	4070	4070	625
346	20230714	131500	2535323095	4070	4070	4070	4070	375
347	20230714	131400	2533796845	4070	4070	4070	4065	236
348	20230714	131300	2532836345	4065	4070	4070	4065	2540
349	20230714	131200	2522508985	4070	4070	4075	4070	558
350	20230714	131100	2520237910	4075	4065	4075	4065	1381
351	20230714	131000	2514624115	4070	4075	4075	4070	97
352	20230714	130900	2514229320	4070	4065	4070	4065	543
353	20230714	130800	2512022010	4070	4070	4075	4070	2244
354	20230714	130700	2502888905	4065	4065	4070	4065	301
355	20230714	130600	2501665325	4065	4065	4065	4060	2508
356	20230714	130500	2491482050	4060	4070	4070	4060	7467
357	20230714	130400	2461128460	4065	4070	4075	4065	1426
358	20230714	130300	2455330470	4070	4070	4070	4070	948
359	20230714	130200	2451472110	4070	4070	4070	4070	543
360	20230714	130100	2449262100	4075	4075	4075	4075	102
361	20230714	130000	2448846450	4075	4075	4075	4075	1
362	20230714	125900	2448842375	4070	4070	4070	4065	240
363	20230714	125800	2447865815	4070	4070	4075	4070	680
364	20230714	125700	2445095550	4070	4070	4070	4070	204
365	20230714	125600	2444265270	4070	4075	4075	4070	238
366	20230714	125500	2443296555	4075	4075	4075	4075	1
367	20230714	125400	2443292480	4070	4080	4080	4070	4209
368	20230714	125300	2426156635	4085	4085	4085	4085	10
369	20230714	125200	2426115785	4085	4085	4085	4080	94
370	20230714	125100	2425731960	4080	4080	4085	4080	8
371	20230714	125000	2425699315	4085	4080	4085	4080	296
372	20230714	124900	2424491620	4085	4080	4085	4080	448
373	20230714	124800	2422663480	4085	4085	4085	4085	1
374	20230714	124700	2422659395	4080	4080	4085	4080	318
375	20230714	124600	2421361650	4080	4080	4080	4080	61
376	20230714	124500	2421112770	4085	4080	4085	4080	89
377	20230714	124400	2420749285	4080	4080	4085	4080	195
378	20230714	124300	2419953680	4075	4085	4085	4075	1029
379	20230714	124200	2415759105	4085	4085	4085	4085	127
380	20230714	124100	2415240310	4085	4085	4085	4085	5
381	20230714	124000	2415219885	4085	4085	4085	4085	200
382	20230714	123900	2414402885	4085	4085	4085	4085	32
383	20230714	123800	2414272165	4080	4085	4085	4080	69
384	20230714	123700	2413990370	4085	4085	4085	4075	1174
385	20230714	123600	2409205855	4085	4080	4085	4075	138
386	20230714	123500	2408642950	4085	4085	4085	4080	55
387	20230714	123400	2408418395	4085	4085	4085	4080	354
388	20230714	123300	2406972310	4085	4085	4085	4085	61
389	20230714	123200	2406723125	4085	4085	4085	4085	0
390	20230714	123100	2406723125	4085	4090	4090	4080	610
391	20230714	123000	2404228610	4090	4090	4090	4090	1
392	20230714	122900	2404224520	4080	4080	4080	4080	108
393	20230714	122800	2403783880	4070	4070	4070	4070	0
394	20230714	122700	2403783880	4070	4085	4085	4070	4022
395	20230714	122600	2387402695	4085	4090	4090	4085	120
396	20230714	122500	2386912185	4085	4085	4085	4085	200
397	20230714	122400	2386095185	4085	4080	4085	4080	144
398	20230714	122300	2385506995	4085	4085	4085	4085	0
399	20230714	122200	2385506995	4085	4085	4085	4085	522
400	20230714	122100	2383374625	4090	4090	4090	4090	955
401	20230714	122000	2379468675	4080	4090	4090	4080	4
402	20230714	121900	2379452325	4080	4080	4080	4080	354
403	20230714	121800	2378008005	4080	4080	4080	4080	103
404	20230714	121700	2377587765	4080	4080	4080	4080	68
405	20230714	121600	2377310325	4075	4080	4080	4075	2001
406	20230714	121500	2369156245	4090	4085	4090	4075	63
407	20230714	121400	2368898960	4090	4090	4090	4090	1
408	20230714	121300	2368894870	4090	4080	4090	4075	1100
409	20230714	121200	2364398500	4085	4085	4085	4085	21
410	20230714	121100	2364312715	4085	4085	4085	4080	99
411	20230714	121000	2363908315	4080	4075	4080	4075	93
412	20230714	120900	2363529055	4075	4075	4075	4075	54
413	20230714	120800	2363309005	4075	4085	4085	4075	2
414	20230714	120700	2363300845	4070	4070	4070	4070	0
415	20230714	120600	2363300845	4070	4085	4085	4070	1438
416	20230714	120500	2357445725	4085	4085	4085	4075	215
417	20230714	120400	2356569575	4075	4070	4085	4070	1187
418	20230714	120300	2351738465	4070	4075	4075	4070	2189
419	20230714	120200	2342823060	4075	4075	4075	4070	2429
420	20230714	120100	2332935310	4075	4080	4080	4075	424
421	20230714	120000	2331207065	4080	4075	4080	4075	527
422	20230714	115900	2329059535	4075	4080	4080	4075	1188
423	20230714	115800	2324218330	4080	4080	4085	4075	5337
424	20230714	115700	2302453365	4080	4085	4085	4080	589
425	20230714	115600	2300047800	4085	4085	4085	4085	54
426	20230714	115500	2299827210	4090	4085	4090	4085	305
427	20230714	115400	2298581280	4085	4090	4090	4085	196
428	20230714	115300	2297780140	4095	4095	4095	4095	0
429	20230714	115200	2297780140	4095	4085	4095	4080	85
430	20230714	115100	2297433015	4095	4090	4095	4080	6617
431	20230714	115000	2270394725	4090	4090	4090	4090	0
432	20230714	114900	2270394725	4090	4095	4095	4090	1502
433	20230714	114800	2264251190	4090	4095	4095	4090	418
434	20230714	114700	2262540420	4095	4095	4095	4095	62
435	20230714	114600	2262286530	4095	4095	4095	4095	36
436	20230714	114500	2262139110	4095	4090	4095	4090	1259
437	20230714	114400	2256988150	4095	4095	4095	4095	111
438	20230714	114300	2256533605	4095	4095	4095	4095	40
439	20230714	114200	2256369805	4095	4095	4095	4095	168
440	20230714	114100	2255681845	4095	4095	4095	4095	1044
441	20230714	114000	2251406665	4095	4095	4095	4095	64
442	20230714	113900	2251144585	4095	4095	4110	4090	4024
443	20230714	113800	2234686370	4110	4095	4110	4095	1597
444	20230714	113700	2228145635	4095	4090	4095	4090	1157
445	20230714	113600	2223413220	4095	4095	4095	4095	16
446	20230714	113500	2223347700	4090	4090	4095	4090	1413
447	20230714	113400	2217568165	4090	4090	4090	4090	100
448	20230714	113300	2217159165	4090	4090	4090	4085	223
449	20230714	113200	2216247110	4085	4085	4085	4085	384
450	20230714	113100	2214678470	4085	4090	4095	4085	284
451	20230714	113000	2213518020	4095	4090	4095	4090	2
452	20230714	112900	2213509835	4085	4085	4085	4085	569
453	20230714	112800	2211185470	4090	4090	4095	4090	360
454	20230714	112700	2209712770	4090	4095	4095	4090	216
455	20230714	112600	2208829325	4090	4095	4095	4090	74
456	20230714	112500	2208526310	4085	4085	4085	4085	86
457	20230714	112400	2208175000	4085	4085	4095	4085	60
458	20230714	112300	2207929635	4085	4080	4095	4080	24
459	20230714	112200	2207831685	4085	4075	4085	4075	298
460	20230714	112100	2206616525	4080	4080	4080	4075	1293
461	20230714	112000	2201342145	4075	4075	4080	4075	1688
462	20230714	111900	2194457745	4075	4075	4080	4075	1860
463	20230714	111800	2186877800	4080	4080	4080	4075	265
464	20230714	111700	2185796920	4075	4080	4080	4075	617
465	20230714	111600	2183281285	4075	4085	4090	4075	2759
466	20230714	111500	2172017250	4085	4085	4085	4085	6631
467	20230714	111400	2144929615	4090	4085	4090	4085	191
468	20230714	111300	2144149005	4090	4090	4090	4090	0
469	20230714	111200	2144149005	4090	4090	4090	4090	341
470	20230714	111100	2142754315	4090	4090	4090	4085	1091
471	20230714	111000	2138296520	4090	4095	4095	4090	476
472	20230714	110900	2136349300	4095	4090	4095	4090	13
473	20230714	110800	2136296075	4095	4095	4100	4095	596
474	20230714	110700	2133855400	4095	4110	4110	4095	194
475	20230714	110600	2133059365	4100	4090	4110	4090	3555
476	20230714	110500	2118480950	4090	4090	4095	4090	3588
477	20230714	110400	2103803565	4090	4095	4095	4085	1627
478	20230714	110300	2097148130	4095	4095	4095	4095	0
479	20230714	110200	2097148130	4095	4100	4100	4090	7477
480	20230714	110100	2066554720	4100	4100	4100	4100	75
481	20230714	110000	2066247220	4100	4095	4100	4095	953
482	20230714	105900	2062344410	4100	4095	4100	4090	305
483	20230714	105800	2061095915	4100	4090	4100	4090	1605
484	20230714	105700	2054530915	4090	4080	4090	4080	4538
485	20230714	105600	2035992890	4085	4080	4100	4075	371
486	20230714	105500	2034477660	4100	4075	4100	4075	29
487	20230714	105400	2034359385	4075	4075	4075	4075	519
488	20230714	105300	2032244460	4075	4075	4075	4075	613
489	20230714	105200	2029746485	4070	4070	4075	4070	1931
490	20230714	105100	2021887275	4070	4070	4070	4070	275
491	20230714	105000	2020768025	4070	4080	4080	4070	902
492	20230714	104900	2017093440	4090	4090	4090	4090	0
493	20230714	104800	2017093440	4090	4080	4090	4080	53
494	20230714	104700	2016876700	4075	4075	4075	4075	691
495	20230714	104600	2014060875	4075	4080	4080	4075	265
496	20230714	104500	2012979975	4075	4075	4075	4070	1397
497	20230714	104400	2007290315	4080	4085	4085	4070	6342
498	20230714	104300	1981462125	4085	4085	4085	4080	1915
499	20230714	104200	1973647385	4080	4090	4090	4080	5147
500	20230714	104100	1952623340	4095	4095	4100	4095	8
501	20230714	104000	1952590575	4100	4090	4100	4090	2
502	20230714	103900	1952582385	4100	4095	4100	4090	1360
503	20230714	103800	1947019875	4090	4105	4105	4090	1726
504	20230714	103700	1939952965	4100	4100	4100	4100	601
505	20230714	103600	1937488865	4120	4115	4120	4100	1406
506	20230714	103500	1931716625	4115	4115	4115	4115	500
507	20230714	103400	1929659125	4100	4100	4100	4100	100
508	20230714	103300	1929249125	4100	4100	4100	4100	907
509	20230714	103200	1925530425	4095	4100	4100	4095	363
510	20230714	103100	1924042200	4100	4095	4100	4095	1386
511	20230714	103000	1918366525	4085	4085	4095	4085	81
512	20230714	102900	1918035630	4095	4090	4095	4085	1489
513	20230714	102800	1911942205	4095	4090	4095	4090	718
514	20230714	102700	1909002020	4095	4095	4095	4080	1589
515	20230714	102600	1902515535	4090	4095	4100	4085	695
516	20230714	102500	1899670805	4095	4100	4100	4095	51
517	20230714	102400	1899461710	4100	4100	4100	4085	541
518	20230714	102300	1897251110	4100	4085	4100	4085	771
519	20230714	102200	1894101190	4100	4100	4100	4085	4101
520	20230714	102100	1877341520	4100	4105	4105	4100	1559
521	20230714	102000	1870948900	4105	4105	4105	4100	17
522	20230714	101900	1870879145	4105	4100	4105	4100	292
523	20230714	101800	1869680520	4105	4110	4110	4105	8572
524	20230714	101700	1834486535	4120	4105	4120	4105	1334
525	20230714	101600	1829004145	4110	4110	4120	4110	416
526	20230714	101500	1827294315	4110	4105	4110	4105	1377
527	20230714	101400	1821634990	4110	4100	4110	4100	1982
528	20230714	101300	1813508780	4105	4100	4105	4100	1418
529	20230714	101200	1807693435	4100	4110	4110	4090	5748
530	20230714	101100	1784145095	4105	4115	4130	4105	3037
531	20230714	101000	1771657895	4115	4100	4115	4100	1389
532	20230714	100900	1765961480	4100	4095	4115	4095	3880
533	20230714	100800	1750047445	4095	4090	4095	4090	318
534	20230714	100700	1748745735	4095	4090	4095	4090	2974
535	20230714	100600	1736581270	4090	4090	4095	4090	504
536	20230714	100500	1734519895	4085	4085	4085	4085	2162
537	20230714	100400	1725688125	4085	4080	4090	4080	3361
538	20230714	100300	1711959630	4095	4090	4095	4080	5311
539	20230714	100200	1690276495	4090	4080	4090	4075	2298
540	20230714	100100	1680896295	4080	4085	4085	4075	2164
541	20230714	100000	1672070235	4080	4085	4085	4080	1003
542	20230714	095900	1667977990	4080	4085	4090	4080	1953
543	20230714	095800	1660007800	4085	4080	4085	4080	2973
544	20230714	095700	1647877065	4075	4070	4075	4070	1091
545	20230714	095600	1643434285	4075	4075	4075	4075	92
546	20230714	095500	1643059385	4075	4075	4075	4075	1189
547	20230714	095400	1638214210	4075	4075	4080	4075	3138
548	20230714	095300	1625419875	4075	4090	4090	4075	2095
549	20230714	095200	1616876820	4085	4085	4085	4080	3279
550	20230714	095100	1603493540	4085	4080	4085	4080	826
551	20230714	095000	1600119690	4080	4085	4085	4080	1244
552	20230714	094900	1595042510	4085	4090	4090	4075	2907
553	20230714	094800	1583177165	4090	4090	4090	4080	2460
554	20230714	094700	1573131125	4090	4085	4100	4085	1254
555	20230714	094600	1568003215	4090	4100	4100	4090	711
556	20230714	094500	1565092620	4085	4085	4100	4080	613
557	20230714	094400	1562591285	4085	4100	4100	4080	2889
558	20230714	094300	1550797905	4100	4060	4100	4060	4379
559	20230714	094200	1532952245	4050	4070	4080	4050	6916
560	20230714	094100	1504918515	4070	4115	4115	4050	36323
561	20230714	094000	1356510165	4115	4110	4120	4110	3316
562	20230714	093900	1342875750	4110	4110	4110	4105	1910
563	20230714	093800	1335026120	4110	4125	4125	4105	9709
564	20230714	093700	1295059880	4130	4135	4135	4130	1250
565	20230714	093600	1289896750	4135	4125	4140	4125	2215
566	20230714	093500	1280755030	4125	4125	4130	4125	2178
567	20230714	093400	1271768830	4130	4130	4130	4120	4753
568	20230714	093300	1252157940	4125	4125	4130	4125	1165
569	20230714	093200	1247352065	4125	4125	4125	4120	1699
570	20230714	093100	1240347960	4125	4135	4135	4120	12644
571	20230714	093000	1188177845	4135	4140	4140	4130	2819
572	20230714	092900	1176519020	4140	4140	4140	4135	2879
573	20230714	092800	1164612960	4145	4135	4145	4130	2471
574	20230714	092700	1154383625	4140	4145	4145	4130	4510
575	20230714	092600	1135735965	4145	4145	4145	4140	1899
576	20230714	092500	1127865740	4140	4135	4145	4130	1394
577	20230714	092400	1122096740	4140	4140	4140	4125	2576
578	20230714	092300	1111441765	4140	4140	4140	4130	3642
579	20230714	092200	1096388480	4140	4135	4145	4125	20476
580	20230714	092100	1011922020	4130	4135	4145	4125	14679
581	20230714	092000	951303925	4135	4155	4155	4135	13902
582	20230714	091900	893653405	4160	4165	4170	4160	5512
583	20230714	091800	870720140	4165	4155	4170	4155	645
584	20230714	091700	868037115	4155	4155	4160	4155	1527
585	20230714	091600	861692260	4160	4185	4185	4155	10789
586	20230714	091500	816817085	4185	4185	4190	4160	5350
587	20230714	091400	794519105	4185	4175	4185	4165	2524
588	20230714	091300	783999170	4185	4180	4190	4165	2243
589	20230714	091200	774635650	4180	4170	4190	4165	4152
590	20230714	091100	757271590	4155	4195	4200	4140	38402
591	20230714	091000	597112285	4195	4215	4215	4195	9468
592	20230714	090900	557307885	4215	4210	4215	4210	1388
593	20230714	090800	551464305	4210	4215	4215	4210	2219
594	20230714	090700	542116340	4215	4220	4220	4195	6908
595	20230714	090600	513090500	4220	4235	4235	4200	17199
596	20230714	090500	440622895	4230	4245	4245	4230	5376
597	20230714	090400	417838655	4245	4260	4260	4245	24046
598	20230714	090300	315616050	4260	4260	4260	4250	2498
599	20230714	090200	304987355	4260	4260	4265	4250	5541
600	20230714	090100	281386760	4260	4265	4270	4255	9719
601	20230714	090000	239993600	4260	4300	4300	4260	55900