KissMeData/036930/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	191500	58758432070	18980	18980	18980	18980	33215
3	20230714	191400	58758432070	18980	18980	18980	18980	0
4	20230714	191300	58758432070	18980	18980	18980	18980	0
5	20230714	191200	58758432070	18980	18980	18980	18980	0
6	20230714	191100	58758432070	18980	18980	18980	18980	0
7	20230714	191000	58758432070	18980	18980	18980	18980	0
8	20230714	190900	58758432070	18980	18980	18980	18980	0
9	20230714	190800	58758432070	18980	18980	18980	18980	0
10	20230714	190700	58758432070	18980	18980	18980	18980	0
11	20230714	190600	58758432070	18980	18980	18980	18980	0
12	20230714	190500	58758432070	18980	18980	18980	18980	0
13	20230714	190400	58758432070	18980	18980	18980	18980	0
14	20230714	190300	58758432070	18980	18980	18980	18980	0
15	20230714	190200	58758432070	18980	18980	18980	18980	0
16	20230714	190100	58758432070	18980	18980	18980	18980	0
17	20230714	190000	58758432070	18980	18980	18980	18980	0
18	20230714	185900	58758432070	18980	18980	18980	18980	0
19	20230714	185800	58758432070	18980	18980	18980	18980	0
20	20230714	185700	58758432070	18980	18980	18980	18980	0
21	20230714	185600	58758432070	18980	18980	18980	18980	0
22	20230714	185500	58758432070	18980	18980	18980	18980	0
23	20230714	185400	58758432070	18980	18980	18980	18980	0
24	20230714	185300	58758432070	18980	18980	18980	18980	0
25	20230714	185200	58758432070	18980	18980	18980	18980	0
26	20230714	185100	58758432070	18980	18980	18980	18980	0
27	20230714	185000	58758432070	18980	18980	18980	18980	0
28	20230714	184900	58758432070	18980	18980	18980	18980	0
29	20230714	184800	58758432070	18980	18980	18980	18980	0
30	20230714	184700	58758432070	18980	18980	18980	18980	0
31	20230714	184600	58758432070	18980	18980	18980	18980	0
32	20230714	184500	58758432070	18980	18980	18980	18980	33215
33	20230714	184400	58758432070	18980	18980	18980	18980	0
34	20230714	184300	58758432070	18980	18980	18980	18980	0
35	20230714	184200	58758432070	18980	18980	18980	18980	0
36	20230714	184100	58758432070	18980	18980	18980	18980	0
37	20230714	184000	58758432070	18980	18980	18980	18980	0
38	20230714	183900	58758432070	18980	18980	18980	18980	0
39	20230714	183800	58758432070	18980	18980	18980	18980	0
40	20230714	183700	58758432070	18980	18980	18980	18980	0
41	20230714	183600	58758432070	18980	18980	18980	18980	0
42	20230714	183500	58758432070	18980	18980	18980	18980	0
43	20230714	183400	58758432070	18980	18980	18980	18980	0
44	20230714	183300	58758432070	18980	18980	18980	18980	0
45	20230714	183200	58758432070	18980	18980	18980	18980	0
46	20230714	183100	58758432070	18980	18980	18980	18980	0
47	20230714	183000	58758432070	18980	18980	18980	18980	0
48	20230714	182900	58758432070	18980	18980	18980	18980	0
49	20230714	182800	58758432070	18980	18980	18980	18980	0
50	20230714	182700	58758432070	18980	18980	18980	18980	0
51	20230714	182600	58758432070	18980	18980	18980	18980	0
52	20230714	182500	58758432070	18980	18980	18980	18980	0
53	20230714	182400	58758432070	18980	18980	18980	18980	0
54	20230714	182300	58758432070	18980	18980	18980	18980	0
55	20230714	182200	58758432070	18980	18980	18980	18980	0
56	20230714	182100	58758432070	18980	18980	18980	18980	0
57	20230714	182000	58758432070	18980	18980	18980	18980	0
58	20230714	181900	58758432070	18980	18980	18980	18980	0
59	20230714	181800	58758432070	18980	18980	18980	18980	0
60	20230714	181700	58758432070	18980	18980	18980	18980	0
61	20230714	181600	58758432070	18980	18980	18980	18980	0
62	20230714	181500	58758432070	18980	18980	18980	18980	33215
63	20230714	181400	58758432070	18980	18980	18980	18980	0
64	20230714	181300	58758432070	18980	18980	18980	18980	0
65	20230714	181200	58758432070	18980	18980	18980	18980	0
66	20230714	181100	58758432070	18980	18980	18980	18980	0
67	20230714	181000	58758432070	18980	18980	18980	18980	0
68	20230714	180900	58758432070	18980	18980	18980	18980	0
69	20230714	180800	58758432070	18980	18980	18980	18980	0
70	20230714	180700	58758432070	18980	18980	18980	18980	0
71	20230714	180600	58758432070	18980	18980	18980	18980	0
72	20230714	180500	58758432070	18980	18980	18980	18980	0
73	20230714	180400	58758432070	18980	18980	18980	18980	0
74	20230714	180300	58758432070	18980	18980	18980	18980	0
75	20230714	180200	58758432070	18980	18980	18980	18980	0
76	20230714	180100	58758432070	18980	18980	18980	18980	0
77	20230714	180000	58758432070	18980	18980	18980	18980	0
78	20230714	175900	58758432070	18980	18980	18980	18980	0
79	20230714	175800	58758432070	18980	18980	18980	18980	0
80	20230714	175700	58758432070	18980	18980	18980	18980	0
81	20230714	175600	58758432070	18980	18980	18980	18980	0
82	20230714	175500	58758432070	18980	18980	18980	18980	0
83	20230714	175400	58758432070	18980	18980	18980	18980	0
84	20230714	175300	58758432070	18980	18980	18980	18980	0
85	20230714	175200	58758432070	18980	18980	18980	18980	0
86	20230714	175100	58758432070	18980	18980	18980	18980	0
87	20230714	175000	58758432070	18980	18980	18980	18980	0
88	20230714	174900	58758432070	18980	18980	18980	18980	0
89	20230714	174800	58758432070	18980	18980	18980	18980	0
90	20230714	174700	58758432070	18980	18980	18980	18980	0
91	20230714	174600	58758432070	18980	18980	18980	18980	0
92	20230714	174500	58758432070	18980	18980	18980	18980	33215
93	20230714	174400	58758432070	18980	18980	18980	18980	0
94	20230714	174300	58758432070	18980	18980	18980	18980	0
95	20230714	174200	58758432070	18980	18980	18980	18980	0
96	20230714	174100	58758432070	18980	18980	18980	18980	0
97	20230714	174000	58758432070	18980	18980	18980	18980	0
98	20230714	173900	58758432070	18980	18980	18980	18980	0
99	20230714	173800	58758432070	18980	18980	18980	18980	0
100	20230714	173700	58758432070	18980	18980	18980	18980	0
101	20230714	173600	58758432070	18980	18980	18980	18980	0
102	20230714	173500	58758432070	18980	18980	18980	18980	0
103	20230714	173400	58758432070	18980	18980	18980	18980	0
104	20230714	173300	58758432070	18980	18980	18980	18980	0
105	20230714	173200	58758432070	18980	18980	18980	18980	0
106	20230714	173100	58758432070	18980	18980	18980	18980	0
107	20230714	173000	58758432070	18980	18980	18980	18980	0
108	20230714	172900	58758432070	18980	18980	18980	18980	0
109	20230714	172800	58758432070	18980	18980	18980	18980	0
110	20230714	172700	58758432070	18980	18980	18980	18980	0
111	20230714	172600	58758432070	18980	18980	18980	18980	0
112	20230714	172500	58758432070	18980	18980	18980	18980	0
113	20230714	172400	58758432070	18980	18980	18980	18980	0
114	20230714	172300	58758432070	18980	18980	18980	18980	0
115	20230714	172200	58758432070	18980	18980	18980	18980	0
116	20230714	172100	58758432070	18980	18980	18980	18980	0
117	20230714	172000	58758432070	18980	18980	18980	18980	0
118	20230714	171900	58758432070	18980	18980	18980	18980	0
119	20230714	171800	58758432070	18980	18980	18980	18980	0
120	20230714	171700	58758432070	18980	18980	18980	18980	0
121	20230714	171600	58758432070	18980	18980	18980	18980	0
122	20230714	171500	58758432070	18980	18980	18980	18980	33215
123	20230714	171400	58758432070	18980	18980	18980	18980	0
124	20230714	171300	58758432070	18980	18980	18980	18980	0
125	20230714	171200	58758432070	18980	18980	18980	18980	0
126	20230714	171100	58758432070	18980	18980	18980	18980	0
127	20230714	171000	58758432070	18980	18980	18980	18980	0
128	20230714	170900	58758432070	18980	18980	18980	18980	0
129	20230714	170800	58758432070	18980	18980	18980	18980	0
130	20230714	170700	58758432070	18980	18980	18980	18980	0
131	20230714	170600	58758432070	18980	18980	18980	18980	0
132	20230714	170500	58758432070	18980	18980	18980	18980	0
133	20230714	170400	58758432070	18980	18980	18980	18980	0
134	20230714	170300	58758432070	18980	18980	18980	18980	0
135	20230714	170200	58758432070	18980	18980	18980	18980	0
136	20230714	170100	58758432070	18980	18980	18980	18980	0
137	20230714	170000	58758432070	18980	18980	18980	18980	0
138	20230714	165900	58758432070	18980	18980	18980	18980	0
139	20230714	165800	58758432070	18980	18980	18980	18980	0
140	20230714	165700	58758432070	18980	18980	18980	18980	0
141	20230714	165600	58758432070	18980	18980	18980	18980	0
142	20230714	165500	58758432070	18980	18980	18980	18980	0
143	20230714	165400	58758432070	18980	18980	18980	18980	0
144	20230714	165300	58758432070	18980	18980	18980	18980	0
145	20230714	165200	58758432070	18980	18980	18980	18980	0
146	20230714	165100	58758432070	18980	18980	18980	18980	0
147	20230714	165000	58758432070	18980	18980	18980	18980	0
148	20230714	164900	58758432070	18980	18980	18980	18980	0
149	20230714	164800	58758432070	18980	18980	18980	18980	0
150	20230714	164700	58758432070	18980	18980	18980	18980	0
151	20230714	164600	58758432070	18980	18980	18980	18980	0
152	20230714	164500	58758432070	18980	18980	18980	18980	33215
153	20230714	164400	58758432070	18980	18980	18980	18980	0
154	20230714	164300	58758432070	18980	18980	18980	18980	0
155	20230714	164200	58758432070	18980	18980	18980	18980	0
156	20230714	164100	58758432070	18980	18980	18980	18980	0
157	20230714	164000	58758432070	18980	18980	18980	18980	0
158	20230714	163900	58758432070	18980	18980	18980	18980	0
159	20230714	163800	58758432070	18980	18980	18980	18980	0
160	20230714	163700	58758432070	18980	18980	18980	18980	0
161	20230714	163600	58758432070	18980	18980	18980	18980	0
162	20230714	163500	58758432070	18980	18980	18980	18980	0
163	20230714	163400	58758432070	18980	18980	18980	18980	0
164	20230714	163300	58758432070	18980	18980	18980	18980	0
165	20230714	163200	58758432070	18980	18980	18980	18980	0
166	20230714	163100	58758432070	18980	18980	18980	18980	0
167	20230714	163000	58758432070	18980	18980	18980	18980	0
168	20230714	162900	58758432070	18980	18980	18980	18980	0
169	20230714	162800	58758432070	18980	18980	18980	18980	0
170	20230714	162700	58758432070	18980	18980	18980	18980	0
171	20230714	162600	58758432070	18980	18980	18980	18980	0
172	20230714	162500	58758432070	18980	18980	18980	18980	0
173	20230714	162400	58758432070	18980	18980	18980	18980	0
174	20230714	162300	58758432070	18980	18980	18980	18980	0
175	20230714	162200	58758432070	18980	18980	18980	18980	0
176	20230714	162100	58758432070	18980	18980	18980	18980	0
177	20230714	162000	58758432070	18980	18980	18980	18980	0
178	20230714	161900	58758432070	18980	18980	18980	18980	0
179	20230714	161800	58758432070	18980	18980	18980	18980	0
180	20230714	161700	58758432070	18980	18980	18980	18980	0
181	20230714	161600	58758432070	18980	18980	18980	18980	0
182	20230714	161500	58758432070	18980	18980	18980	18980	33215
183	20230714	161400	58758432070	18980	18980	18980	18980	0
184	20230714	161300	58758432070	18980	18980	18980	18980	0
185	20230714	161200	58758432070	18980	18980	18980	18980	0
186	20230714	161100	58758432070	18980	18980	18980	18980	0
187	20230714	161000	58758432070	18980	18980	18980	18980	0
188	20230714	160900	58758432070	18980	18980	18980	18980	0
189	20230714	160800	58758432070	18980	18980	18980	18980	0
190	20230714	160700	58758432070	18980	18980	18980	18980	0
191	20230714	160600	58758432070	18980	18980	18980	18980	0
192	20230714	160500	58758432070	18980	18980	18980	18980	0
193	20230714	160400	58758432070	18980	18980	18980	18980	0
194	20230714	160300	58758432070	18980	18980	18980	18980	0
195	20230714	160200	58758432070	18980	18980	18980	18980	0
196	20230714	160100	58758432070	18980	18980	18980	18980	0
197	20230714	160000	58758432070	18980	18980	18980	18980	0
198	20230714	155900	58758432070	18980	18980	18980	18980	0
199	20230714	155800	58758432070	18980	18980	18980	18980	0
200	20230714	155700	58758432070	18980	18980	18980	18980	0
201	20230714	155600	58758432070	18980	18980	18980	18980	0
202	20230714	155500	58758432070	18980	18980	18980	18980	0
203	20230714	155400	58758432070	18980	18980	18980	18980	0
204	20230714	155300	58758432070	18980	18980	18980	18980	0
205	20230714	155200	58758432070	18980	18980	18980	18980	0
206	20230714	155100	58758432070	18980	18980	18980	18980	0
207	20230714	155000	58758432070	18980	18980	18980	18980	0
208	20230714	154900	58758432070	18980	18980	18980	18980	0
209	20230714	154800	58758432070	18980	18980	18980	18980	0
210	20230714	154700	58758432070	18980	18980	18980	18980	0
211	20230714	154600	58758432070	18980	18980	18980	18980	0
212	20230714	154500	58758432070	18980	18980	18980	18980	33215
213	20230714	154400	58758432070	18980	18980	18980	18980	0
214	20230714	154300	58758432070	18980	18980	18980	18980	0
215	20230714	154200	58758432070	18980	18980	18980	18980	0
216	20230714	154100	58758432070	18980	18980	18980	18980	0
217	20230714	154000	58758432070	18980	18980	18980	18980	0
218	20230714	153900	58758432070	18980	18980	18980	18980	0
219	20230714	153800	58758432070	18980	18980	18980	18980	0
220	20230714	153700	58758432070	18980	18980	18980	18980	0
221	20230714	153600	58758432070	18980	18980	18980	18980	0
222	20230714	153500	58758432070	18980	18980	18980	18980	0
223	20230714	153400	58758432070	18980	18980	18980	18980	0
224	20230714	153300	58758432070	18980	18980	18980	18980	0
225	20230714	153200	58758432070	18980	18980	18980	18980	0
226	20230714	153100	58758432070	18980	18980	18980	18980	0
227	20230714	153000	58758432070	18980	18980	18980	18980	33215
228	20230714	152900	58128011370	18980	18980	18980	18980	0
229	20230714	152800	58128011370	18980	18980	18980	18980	0
230	20230714	152700	58128011370	18980	18980	18980	18980	0
231	20230714	152600	58128011370	18980	18980	18980	18980	0
232	20230714	152500	58128011370	18980	18980	18980	18980	0
233	20230714	152400	58128011370	18980	18980	18980	18980	0
234	20230714	152300	58128011370	18980	18980	18980	18980	0
235	20230714	152200	58128011370	18980	18980	18980	18980	0
236	20230714	152100	58128011370	18980	18980	18980	18980	0
237	20230714	152000	58128011370	18980	18980	18980	18980	0
238	20230714	151900	58128011370	18980	19020	19030	18980	8147
239	20230714	151800	57973131180	19030	19030	19030	19020	1035
240	20230714	151700	57953439230	19020	19020	19030	19020	1992
241	20230714	151600	57915541220	19020	19030	19030	19010	3031
242	20230714	151500	57857889740	19030	19030	19030	19010	2631
243	20230714	151400	57807846260	19020	18990	19030	18980	6462
244	20230714	151300	57685072860	18980	18990	19000	18980	4903
245	20230714	151200	57591988180	18990	19010	19010	18980	3486
246	20230714	151100	57525776140	19000	19010	19030	19000	7689
247	20230714	151000	57379606360	19020	19030	19030	19010	1930
248	20230714	150900	57342899490	19020	19030	19030	19020	2115
249	20230714	150800	57302659880	19030	19040	19050	19030	2400
250	20230714	150700	57256968090	19040	19040	19050	19030	6189
251	20230714	150600	57139111420	19040	19050	19050	19040	3186
252	20230714	150500	57078439040	19050	19040	19050	19040	1036
253	20230714	150400	57058712780	19040	19050	19060	19040	5038
254	20230714	150300	56962779280	19040	19040	19050	19030	3759
255	20230714	150200	56891223460	19030	19030	19040	19030	3462
256	20230714	150100	56825330350	19030	19030	19040	19020	1211
257	20230714	150000	56802285700	19010	18990	19040	18980	14814
258	20230714	145900	56520759320	19000	18990	19000	18980	1960
259	20230714	145800	56483537880	19000	18990	19000	18980	3158
260	20230714	145700	56423562750	18990	18990	19000	18980	2480
261	20230714	145600	56376465520	18990	18980	19000	18970	2916
262	20230714	145500	56321107790	18980	18970	18990	18970	2175
263	20230714	145400	56279836720	18960	18970	18980	18960	15942
264	20230714	145300	55977463410	18970	18990	19000	18960	7782
265	20230714	145200	55829829190	18990	19020	19020	18990	6827
266	20230714	145100	55700108690	19010	19030	19040	19010	4126
267	20230714	145000	55621619830	19030	19030	19040	19020	3321
268	20230714	144900	55558404570	19030	19030	19040	19020	1438
269	20230714	144800	55531040470	19030	19040	19040	19030	1547
270	20230714	144700	55501600190	19040	19050	19060	19030	2931
271	20230714	144600	55445788790	19050	19080	19080	19050	3001
272	20230714	144500	55388580270	19080	19060	19090	19060	2123
273	20230714	144400	55348093470	19060	19050	19070	19050	2432
274	20230714	144300	55301739790	19050	19090	19100	19050	3148
275	20230714	144200	55241705700	19100	19080	19100	19070	1985
276	20230714	144100	55203812160	19080	19060	19090	19060	1008
277	20230714	144000	55184582090	19070	19030	19070	19030	4218
278	20230714	143900	55104232720	19030	19030	19040	19030	4470
279	20230714	143800	55019140370	19030	19030	19040	19020	3709
280	20230714	143700	54948557910	19030	19030	19040	19030	943
281	20230714	143600	54930610870	19030	19020	19030	19010	1178
282	20230714	143500	54908200200	19040	19010	19040	19000	1893
283	20230714	143400	54872196220	19000	19000	19010	18980	2372
284	20230714	143300	54827132800	19000	18970	19020	18970	3964
285	20230714	143200	54751864680	18980	18970	18980	18970	2803
286	20230714	143100	54698687000	18970	18980	18980	18970	4156
287	20230714	143000	54619829890	18980	18970	18980	18970	3029
288	20230714	142900	54562365980	18970	18980	18990	18960	7960
289	20230714	142800	54411370670	18990	19010	19010	18980	7211
290	20230714	142700	54274445490	19000	18990	19020	18990	2578
291	20230714	142600	54225452970	18990	19000	19020	18990	9845
292	20230714	142500	54038393850	19000	19030	19030	19000	2994
293	20230714	142400	53981465920	19030	19030	19040	19010	1297
294	20230714	142300	53956783460	19030	19020	19050	19010	812
295	20230714	142200	53941330600	19000	19000	19020	18990	3969
296	20230714	142100	53865915050	18990	19050	19050	18990	28947
297	20230714	142000	53315650520	19050	19050	19060	19050	1724
298	20230714	141900	53282802270	19050	19040	19080	19030	5321
299	20230714	141800	53181380420	19040	19020	19040	19010	2794
300	20230714	141700	53128223670	19010	19020	19030	19010	3261
301	20230714	141600	53066203490	19020	19040	19050	19010	3904
302	20230714	141500	52991931720	19040	19030	19040	19010	9128
303	20230714	141400	52818303830	19030	19030	19030	19010	8977
304	20230714	141300	52647538610	19030	19060	19070	19030	4803
305	20230714	141200	52556070210	19060	19070	19080	19050	2827
306	20230714	141100	52502177280	19070	19070	19080	19050	3995
307	20230714	141000	52426018370	19080	19070	19100	19070	2941
308	20230714	140900	52369889420	19070	19060	19080	19060	2666
309	20230714	140800	52319059670	19070	19070	19080	19060	2768
310	20230714	140700	52266264610	19070	19060	19070	19050	2314
311	20230714	140600	52222154300	19060	19060	19070	19050	6238
312	20230714	140500	52103240060	19070	19070	19070	19050	6353
313	20230714	140400	51982177430	19070	19080	19090	19060	4264
314	20230714	140300	51900846700	19080	19110	19110	19070	3851
315	20230714	140200	51827357980	19110	19150	19150	19080	14058
316	20230714	140100	51558678700	19140	19150	19160	19130	8887
317	20230714	140000	51388541070	19150	19170	19170	19150	2015
318	20230714	135900	51349930370	19170	19170	19170	19160	1532
319	20230714	135800	51320564930	19170	19170	19170	19160	1637
320	20230714	135700	51289185250	19170	19180	19190	19170	3685
321	20230714	135600	51218529200	19180	19190	19190	19180	713
322	20230714	135500	51204852610	19180	19160	19180	19160	3421
323	20230714	135400	51139299350	19160	19160	19170	19150	2948
324	20230714	135300	51082811910	19150	19160	19170	19150	3459
325	20230714	135200	51016554290	19150	19160	19170	19150	3495
326	20230714	135100	50949603790	19170	19160	19170	19160	2316
327	20230714	135000	50905226960	19170	19180	19180	19160	5331
328	20230714	134900	50803019630	19180	19210	19210	19180	7285
329	20230714	134800	50663231260	19200	19200	19210	19200	2185
330	20230714	134700	50621277430	19210	19210	19220	19210	1006
331	20230714	134600	50601951490	19220	19220	19220	19210	518
332	20230714	134500	50591997260	19210	19210	19210	19200	814
333	20230714	134400	50576364150	19210	19230	19230	19210	1284
334	20230714	134300	50551692840	19230	19230	19240	19220	635
335	20230714	134200	50539482120	19230	19210	19230	19200	618
336	20230714	134100	50527605920	19210	19190	19230	19180	3246
337	20230714	134000	50465270310	19190	19190	19200	19190	862
338	20230714	133900	50448727110	19180	19200	19200	19180	1448
339	20230714	133800	50420939990	19200	19200	19210	19190	6203
340	20230714	133700	50301874010	19210	19200	19210	19200	1482
341	20230714	133600	50273414280	19200	19210	19210	19200	4273
342	20230714	133500	50191371290	19200	19210	19210	19200	107
343	20230714	133400	50189316100	19210	19220	19220	19200	3376
344	20230714	133300	50124449930	19220	19230	19250	19220	2421
345	20230714	133200	50077890300	19250	19260	19260	19250	1408
346	20230714	133100	50050784350	19260	19240	19270	19230	1939
347	20230714	133000	50013464300	19250	19250	19250	19240	874
348	20230714	132900	49996643790	19250	19260	19270	19250	1888
349	20230714	132800	49960280630	19270	19270	19280	19260	707
350	20230714	132700	49946657960	19260	19280	19290	19260	595
351	20230714	132600	49935190380	19270	19280	19290	19260	757
352	20230714	132500	49920601050	19290	19280	19290	19280	433
353	20230714	132400	49912251060	19290	19290	19320	19280	1590
354	20230714	132300	49881568640	19320	19260	19340	19260	3099
355	20230714	132200	49821759090	19260	19250	19260	19230	1805
356	20230714	132100	49787023730	19260	19240	19260	19220	2892
357	20230714	132000	49731387140	19230	19250	19260	19230	3391
358	20230714	131900	49666144870	19250	19280	19290	19250	2289
359	20230714	131800	49622026580	19270	19250	19280	19230	4071
360	20230714	131700	49543584870	19250	19220	19250	19210	1461
361	20230714	131600	49515490630	19220	19230	19240	19220	905
362	20230714	131500	49498091000	19230	19240	19250	19230	1295
363	20230714	131400	49473179790	19250	19230	19260	19220	1754
364	20230714	131300	49439425410	19220	19200	19250	19190	5914
365	20230714	131200	49325793990	19190	19200	19200	19190	814
366	20230714	131100	49310172090	19190	19190	19200	19190	2167
367	20230714	131000	49268585850	19190	19200	19210	19180	2352
368	20230714	130900	49223459020	19200	19210	19210	19180	3569
369	20230714	130800	49154942410	19210	19210	19220	19200	1942
370	20230714	130700	49117649850	19220	19250	19250	19200	6730
371	20230714	130600	48988276380	19250	19230	19260	19230	1006
372	20230714	130500	48968917260	19240	19280	19290	19240	7093
373	20230714	130400	48832336650	19280	19260	19280	19260	6893
374	20230714	130300	48699518580	19260	19290	19310	19250	16131
375	20230714	130200	48388646270	19290	19320	19330	19290	3281
376	20230714	130100	48325347420	19300	19310	19330	19300	1894
377	20230714	130000	48288782290	19310	19310	19320	19300	1786
378	20230714	125900	48254305700	19310	19310	19320	19310	1115
379	20230714	125800	48232770700	19320	19320	19350	19310	1838
380	20230714	125700	48197235490	19310	19290	19320	19290	681
381	20230714	125600	48184090550	19290	19350	19360	19290	4791
382	20230714	125500	48091487810	19340	19350	19350	19340	529
383	20230714	125400	48081255710	19340	19350	19360	19340	3263
384	20230714	125300	48018122790	19350	19350	19360	19350	363
385	20230714	125200	48011096630	19350	19350	19370	19350	817
386	20230714	125100	47995284610	19350	19380	19390	19350	704
387	20230714	125000	47981646750	19390	19400	19400	19370	3139
388	20230714	124900	47920815930	19400	19410	19420	19370	3101
389	20230714	124800	47860635740	19410	19370	19420	19370	3993
390	20230714	124700	47783164860	19370	19370	19380	19360	2714
391	20230714	124600	47730592370	19370	19420	19420	19360	1451
392	20230714	124500	47702439470	19420	19400	19430	19390	6905
393	20230714	124400	47568388490	19420	19320	19450	19300	12973
394	20230714	124300	47316814760	19320	19270	19320	19260	4778
395	20230714	124200	47224608700	19260	19260	19280	19260	917
396	20230714	124100	47206936110	19270	19250	19270	19250	1409
397	20230714	124000	47179804520	19260	19260	19260	19240	1338
398	20230714	123900	47154041690	19260	19260	19270	19240	1317
399	20230714	123800	47128696480	19260	19250	19260	19240	1991
400	20230714	123700	47090377450	19240	19220	19250	19220	600
401	20230714	123600	47078837640	19220	19230	19230	19220	534
402	20230714	123500	47068570200	19230	19220	19240	19210	377
403	20230714	123400	47061324570	19220	19220	19220	19190	3329
404	20230714	123300	46997389090	19220	19260	19270	19220	5039
405	20230714	123200	46900445260	19270	19270	19290	19260	1938
406	20230714	123100	46863083700	19260	19260	19290	19240	276
407	20230714	123000	46857764470	19250	19270	19280	19230	4921
408	20230714	122900	46763047980	19280	19270	19300	19260	1592
409	20230714	122800	46732356410	19270	19280	19290	19270	1583
410	20230714	122700	46701845000	19280	19270	19290	19270	2290
411	20230714	122600	46657687060	19280	19230	19280	19220	2075
412	20230714	122500	46617728580	19230	19220	19230	19220	1446
413	20230714	122400	46589930750	19230	19230	19230	19220	1305
414	20230714	122300	46564840650	19240	19220	19240	19210	1234
415	20230714	122200	46541115870	19230	19200	19230	19200	1679
416	20230714	122100	46508863890	19220	19210	19220	19200	2549
417	20230714	122000	46459903660	19210	19200	19220	19190	855
418	20230714	121900	46443484380	19200	19190	19220	19170	895
419	20230714	121800	46426314050	19190	19160	19190	19160	2304
420	20230714	121700	46382128890	19160	19190	19190	19160	5705
421	20230714	121600	46272747530	19190	19130	19210	19130	4231
422	20230714	121500	46191675700	19130	19210	19210	19130	13401
423	20230714	121400	45934867580	19210	19300	19300	19200	23339
424	20230714	121300	45485921790	19300	19300	19300	19280	4167
425	20230714	121200	45405530420	19290	19290	19310	19290	1328
426	20230714	121100	45379905160	19310	19290	19310	19290	1559
427	20230714	121000	45349811570	19290	19280	19300	19270	4888
428	20230714	120900	45255530260	19290	19290	19290	19270	4362
429	20230714	120800	45171445570	19290	19290	19290	19270	1610
430	20230714	120700	45140402040	19290	19290	19290	19270	2047
431	20230714	120600	45100935120	19280	19280	19290	19270	2649
432	20230714	120500	45049862470	19280	19290	19290	19270	4966
433	20230714	120400	44954134760	19290	19300	19300	19270	5873
434	20230714	120300	44840855530	19310	19310	19320	19300	2080
435	20230714	120200	44800701600	19320	19320	19320	19280	2979
436	20230714	120100	44743230520	19290	19300	19330	19280	2047
437	20230714	120000	44703727590	19280	19290	19330	19280	5424
438	20230714	115900	44599097010	19270	19280	19290	19270	3799
439	20230714	115800	44525860450	19280	19360	19360	19280	12290
440	20230714	115700	44288430040	19350	19410	19410	19350	5734
441	20230714	115600	44177376740	19400	19360	19400	19350	5958
442	20230714	115500	44061983920	19360	19420	19420	19360	9435
443	20230714	115400	43879023210	19430	19460	19460	19400	12447
444	20230714	115300	43637114420	19450	19450	19470	19430	10048
445	20230714	115200	43441681360	19450	19470	19480	19450	5220
446	20230714	115100	43340088690	19480	19520	19520	19480	5294
447	20230714	115000	43236882770	19510	19550	19550	19500	7697
448	20230714	114900	43086669920	19560	19550	19570	19550	3437
449	20230714	114800	43019440440	19550	19590	19590	19540	11255
450	20230714	114700	42799234670	19590	19520	19590	19520	7000
451	20230714	114600	42662304310	19530	19500	19530	19500	4241
452	20230714	114500	42579570660	19510	19440	19510	19440	8923
453	20230714	114400	42405740160	19440	19450	19460	19430	5682
454	20230714	114300	42295259500	19450	19490	19490	19450	4406
455	20230714	114200	42209460960	19490	19510	19520	19470	11379
456	20230714	114100	41987565260	19510	19510	19530	19500	6285
457	20230714	114000	41864922300	19520	19550	19550	19500	7981
458	20230714	113900	41709101330	19550	19560	19580	19550	8711
459	20230714	113800	41538693840	19570	19590	19610	19550	8571
460	20230714	113700	41370881850	19590	19640	19640	19550	18662
461	20230714	113600	41005174180	19640	19650	19650	19620	22862
462	20230714	113500	40556096220	19650	19590	19650	19590	40304
463	20230714	113400	39765769760	19590	19550	19590	19540	20067
464	20230714	113300	39372968950	19540	19540	19550	19530	7117
465	20230714	113200	39233853430	19550	19480	19550	19470	25598
466	20230714	113100	38734286360	19480	19490	19490	19470	4435
467	20230714	113000	38647877600	19490	19480	19500	19480	4578
468	20230714	112900	38558677200	19480	19490	19500	19480	6083
469	20230714	112800	38440160400	19480	19530	19530	19470	15408
470	20230714	112700	38139751300	19530	19520	19530	19520	3827
471	20230714	112600	38065040950	19530	19520	19530	19500	10190
472	20230714	112500	37866156740	19510	19510	19520	19510	3897
473	20230714	112400	37790108200	19510	19510	19520	19510	4840
474	20230714	112300	37695667880	19520	19510	19520	19500	12379
475	20230714	112200	37454134750	19500	19470	19500	19470	17691
476	20230714	112100	37109376730	19470	19430	19470	19430	3216
477	20230714	112000	37046808290	19440	19440	19460	19440	2623
478	20230714	111900	36995809320	19450	19450	19460	19440	3139
479	20230714	111800	36934749870	19460	19460	19470	19450	2888
480	20230714	111700	36878557410	19460	19460	19460	19450	4436
481	20230714	111600	36792246840	19450	19460	19460	19450	3181
482	20230714	111500	36730352890	19450	19450	19460	19440	3135
483	20230714	111400	36669373200	19450	19440	19460	19430	7075
484	20230714	111300	36531797150	19440	19440	19450	19430	4100
485	20230714	111200	36452080720	19440	19450	19450	19420	5948
486	20230714	111100	36336468350	19440	19450	19460	19440	3641
487	20230714	111000	36265662650	19450	19450	19470	19450	5041
488	20230714	110900	36167574030	19450	19440	19460	19440	2391
489	20230714	110800	36121066500	19450	19470	19470	19410	7485
490	20230714	110700	35975562190	19470	19510	19510	19470	9001
491	20230714	110600	35800147250	19510	19520	19520	19500	8221
492	20230714	110500	35639718260	19520	19510	19530	19470	12110
493	20230714	110400	35403456700	19510	19490	19540	19400	10229
494	20230714	110300	35204092750	19480	19470	19550	19460	40659
495	20230714	110200	34410932830	19480	19440	19480	19410	22568
496	20230714	110100	33972126670	19430	19440	19450	19430	6452
497	20230714	110000	33846709980	19440	19420	19440	19410	19371
498	20230714	105900	33470222760	19420	19380	19420	19380	4251
499	20230714	105800	33387732350	19370	19400	19400	19370	7018
500	20230714	105700	33251652210	19390	19400	19410	19390	5103
501	20230714	105600	33152667530	19400	19410	19410	19370	6492
502	20230714	105500	33026731560	19390	19440	19460	19360	16209
503	20230714	105400	32711968420	19450	19350	19450	19350	20505
504	20230714	105300	32314197230	19350	19300	19360	19290	22701
505	20230714	105200	31875122710	19300	19320	19320	19280	3774
506	20230714	105100	31802316490	19320	19310	19320	19300	4052
507	20230714	105000	31724084840	19310	19330	19330	19310	3305
508	20230714	104900	31660227680	19330	19340	19340	19320	4767
509	20230714	104800	31568068680	19340	19340	19350	19340	3783
510	20230714	104700	31494902860	19340	19320	19350	19310	5923
511	20230714	104600	31380397770	19330	19280	19330	19270	9808
512	20230714	104500	31191115920	19280	19280	19280	19270	1783
513	20230714	104400	31156750380	19280	19300	19300	19280	3463
514	20230714	104300	31089963150	19290	19330	19340	19290	7359
515	20230714	104200	30947826060	19320	19320	19330	19310	2235
516	20230714	104100	30904637380	19320	19280	19350	19280	15575
517	20230714	104000	30603896790	19280	19250	19280	19250	7984
518	20230714	103900	30450046830	19240	19250	19280	19220	7295
519	20230714	103800	30309622140	19240	19260	19260	19200	8398
520	20230714	103700	30148140110	19250	19280	19290	19250	7799
521	20230714	103600	29997874810	19280	19280	19290	19270	4361
522	20230714	103500	29913788350	19280	19250	19280	19240	5478
523	20230714	103400	29808250020	19250	19240	19250	19240	2563
524	20230714	103300	29758913840	19250	19210	19250	19210	2037
525	20230714	103200	29719740590	19210	19280	19280	19200	7373
526	20230714	103100	29577889350	19290	19230	19300	19230	13582
527	20230714	103000	29316183420	19230	19200	19230	19190	4618
528	20230714	102900	29227461020	19210	19140	19220	19140	7562
529	20230714	102800	29082353470	19140	19140	19150	19130	4676
530	20230714	102700	28992875700	19140	19150	19150	19130	3209
531	20230714	102600	28931461940	19150	19130	19150	19130	3762
532	20230714	102500	28859465310	19130	19140	19140	19120	2605
533	20230714	102400	28809629770	19140	19150	19170	19140	4930
534	20230714	102300	28715184410	19160	19170	19180	19150	2431
535	20230714	102200	28668610670	19190	19190	19220	19180	11032
536	20230714	102100	28456807600	19200	19170	19200	19160	5232
537	20230714	102000	28356453430	19160	19120	19160	19110	2674
538	20230714	101900	28305297450	19120	19100	19120	19070	1844
539	20230714	101800	28270070340	19090	19120	19140	19090	4072
540	20230714	101700	28192231270	19120	19020	19120	19020	15071
541	20230714	101600	27904855200	19020	19040	19040	19000	5681
542	20230714	101500	27796821010	19040	19030	19040	19020	2378
543	20230714	101400	27751569240	19040	19020	19040	19010	2310
544	20230714	101300	27707619160	19020	19030	19030	19000	8272
545	20230714	101200	27550353160	19030	19060	19060	19030	2353
546	20230714	101100	27505543420	19060	19050	19060	19050	2353
547	20230714	101000	27460707270	19060	19070	19090	19050	6432
548	20230714	100900	27338105850	19080	19050	19110	19030	6491
549	20230714	100800	27214279640	19050	18960	19050	18950	15787
550	20230714	100700	26914551990	18960	19000	19000	18960	13082
551	20230714	100600	26666151170	19000	19020	19030	19000	15249
552	20230714	100500	26376326110	19020	19020	19020	19010	5628
553	20230714	100400	26269309450	19010	19010	19030	19010	9400
554	20230714	100300	26090534860	19010	19030	19030	19010	4791
555	20230714	100200	25999419960	19030	19020	19040	19010	4310
556	20230714	100100	25917423860	19030	19050	19060	19020	6263
557	20230714	100000	25798150490	19050	19030	19050	19020	4396
558	20230714	095900	25714434640	19030	19080	19080	19000	19306
559	20230714	095800	25346975790	19070	19120	19120	19070	11363
560	20230714	095700	25129976780	19120	19040	19160	19040	8910
561	20230714	095600	24959904000	19040	19100	19110	19000	40203
562	20230714	095500	24193661080	19110	19200	19200	19100	37491
563	20230714	095400	23475558460	19200	19240	19250	19190	6057
564	20230714	095300	23359178640	19250	19230	19250	19230	4398
565	20230714	095200	23274555690	19240	19210	19250	19200	7371
566	20230714	095100	23132927570	19210	19240	19250	19210	11227
567	20230714	095000	22917158520	19230	19190	19230	19180	6855
568	20230714	094900	22785522700	19180	19220	19220	19170	7911
569	20230714	094800	22633718470	19220	19170	19250	19170	4269
570	20230714	094700	22551702530	19170	19210	19220	19160	30719
571	20230714	094600	21962277790	19220	19300	19300	19210	22129
572	20230714	094500	21536134110	19290	19310	19310	19280	7319
573	20230714	094400	21394908840	19300	19320	19340	19270	13610
574	20230714	094300	21132328600	19340	19360	19380	19300	14972
575	20230714	094200	20842618490	19350	19350	19370	19250	26791
576	20230714	094100	20325538780	19360	19440	19470	19340	28570
577	20230714	094000	19771592230	19440	19500	19500	19440	24614
578	20230714	093900	19292338880	19500	19510	19510	19390	25627
579	20230714	093800	18793333540	19570	19590	19600	19520	35075
580	20230714	093700	18107403150	19580	19630	19690	19550	54232
581	20230714	093600	17043377510	19630	19730	19750	19610	119228
582	20230714	093500	14696016420	19720	19310	19720	19300	176765
583	20230714	093400	11244566020	19300	19230	19320	19220	31401
584	20230714	093300	10639238310	19230	19240	19250	19230	3841
585	20230714	093200	10565330730	19240	19270	19270	19230	3170
586	20230714	093100	10504341280	19270	19240	19270	19220	9467
587	20230714	093000	10322154090	19240	19160	19240	19160	13057
588	20230714	092900	10071667890	19150	19220	19220	19150	9873
589	20230714	092800	9882184170	19220	19250	19250	19220	2761
590	20230714	092700	9829081570	19250	19270	19280	19240	5658
591	20230714	092600	9720095460	19280	19290	19300	19270	3470
592	20230714	092500	9653172800	19290	19320	19330	19280	9113
593	20230714	092400	9477226790	19320	19340	19340	19310	14747
594	20230714	092300	9192141000	19340	19290	19350	19290	28781
595	20230714	092200	8635847290	19280	19190	19300	19180	15474
596	20230714	092100	8338121800	19180	19150	19210	19140	11259
597	20230714	092000	8122238390	19150	19130	19150	19120	5193
598	20230714	091900	8022870630	19130	19150	19160	19130	3269
599	20230714	091800	7960298500	19160	19180	19180	19130	6955
600	20230714	091700	7827088350	19180	19110	19190	19110	8372
601	20230714	091600	7666781510	19150	19080	19150	19070	8438
602	20230714	091500	7505595600	19070	19110	19130	19070	14667
603	20230714	091400	7225451620	19120	19240	19240	19110	11913
604	20230714	091300	6997271670	19240	19120	19240	19120	10842
605	20230714	091200	6789186420	19130	19110	19180	19100	15048
606	20230714	091100	6501228950	19110	19210	19210	19100	17122
607	20230714	091000	6173324170	19220	19220	19260	19170	29298
608	20230714	090900	5610654770	19220	19240	19240	19220	8415
609	20230714	090800	5448809500	19240	19240	19260	19220	9056
610	20230714	090700	5274602880	19240	19350	19350	19170	21210
611	20230714	090600	4866682120	19350	19420	19450	19330	22366
612	20230714	090500	4432391570	19440	19490	19490	19400	48871
613	20230714	090400	3482092570	19480	19310	19490	19300	48407
614	20230714	090300	2541856330	19300	19340	19340	19200	19159
615	20230714	090200	2172876420	19320	19400	19410	19320	28389
616	20230714	090100	1622429120	19410	19420	19430	19280	24555
617	20230714	090000	1146805860	19420	19380	19440	19300	59180