KissMeData/060720/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193200	6709920120	19820	19820	19820	19820	4012
3	20230714	193100	6709920120	19820	19820	19820	19820	0
4	20230714	193000	6709920120	19820	19820	19820	19820	0
5	20230714	192900	6709920120	19820	19820	19820	19820	0
6	20230714	192800	6709920120	19820	19820	19820	19820	0
7	20230714	192700	6709920120	19820	19820	19820	19820	0
8	20230714	192600	6709920120	19820	19820	19820	19820	0
9	20230714	192500	6709920120	19820	19820	19820	19820	0
10	20230714	192400	6709920120	19820	19820	19820	19820	0
11	20230714	192300	6709920120	19820	19820	19820	19820	0
12	20230714	192200	6709920120	19820	19820	19820	19820	0
13	20230714	192100	6709920120	19820	19820	19820	19820	0
14	20230714	192000	6709920120	19820	19820	19820	19820	0
15	20230714	191900	6709920120	19820	19820	19820	19820	0
16	20230714	191800	6709920120	19820	19820	19820	19820	0
17	20230714	191700	6709920120	19820	19820	19820	19820	0
18	20230714	191600	6709920120	19820	19820	19820	19820	0
19	20230714	191500	6709920120	19820	19820	19820	19820	0
20	20230714	191400	6709920120	19820	19820	19820	19820	0
21	20230714	191300	6709920120	19820	19820	19820	19820	0
22	20230714	191200	6709920120	19820	19820	19820	19820	0
23	20230714	191100	6709920120	19820	19820	19820	19820	0
24	20230714	191000	6709920120	19820	19820	19820	19820	0
25	20230714	190900	6709920120	19820	19820	19820	19820	0
26	20230714	190800	6709920120	19820	19820	19820	19820	0
27	20230714	190700	6709920120	19820	19820	19820	19820	0
28	20230714	190600	6709920120	19820	19820	19820	19820	0
29	20230714	190500	6709920120	19820	19820	19820	19820	0
30	20230714	190400	6709920120	19820	19820	19820	19820	0
31	20230714	190300	6709920120	19820	19820	19820	19820	0
32	20230714	190200	6709920120	19820	19820	19820	19820	4012
33	20230714	190100	6709920120	19820	19820	19820	19820	0
34	20230714	190000	6709920120	19820	19820	19820	19820	0
35	20230714	185900	6709920120	19820	19820	19820	19820	0
36	20230714	185800	6709920120	19820	19820	19820	19820	0
37	20230714	185700	6709920120	19820	19820	19820	19820	0
38	20230714	185600	6709920120	19820	19820	19820	19820	0
39	20230714	185500	6709920120	19820	19820	19820	19820	0
40	20230714	185400	6709920120	19820	19820	19820	19820	0
41	20230714	185300	6709920120	19820	19820	19820	19820	0
42	20230714	185200	6709920120	19820	19820	19820	19820	0
43	20230714	185100	6709920120	19820	19820	19820	19820	0
44	20230714	185000	6709920120	19820	19820	19820	19820	0
45	20230714	184900	6709920120	19820	19820	19820	19820	0
46	20230714	184800	6709920120	19820	19820	19820	19820	0
47	20230714	184700	6709920120	19820	19820	19820	19820	0
48	20230714	184600	6709920120	19820	19820	19820	19820	0
49	20230714	184500	6709920120	19820	19820	19820	19820	0
50	20230714	184400	6709920120	19820	19820	19820	19820	0
51	20230714	184300	6709920120	19820	19820	19820	19820	0
52	20230714	184200	6709920120	19820	19820	19820	19820	0
53	20230714	184100	6709920120	19820	19820	19820	19820	0
54	20230714	184000	6709920120	19820	19820	19820	19820	0
55	20230714	183900	6709920120	19820	19820	19820	19820	0
56	20230714	183800	6709920120	19820	19820	19820	19820	0
57	20230714	183700	6709920120	19820	19820	19820	19820	0
58	20230714	183600	6709920120	19820	19820	19820	19820	0
59	20230714	183500	6709920120	19820	19820	19820	19820	0
60	20230714	183400	6709920120	19820	19820	19820	19820	0
61	20230714	183300	6709920120	19820	19820	19820	19820	0
62	20230714	183200	6709920120	19820	19820	19820	19820	4012
63	20230714	183100	6709920120	19820	19820	19820	19820	0
64	20230714	183000	6709920120	19820	19820	19820	19820	0
65	20230714	182900	6709920120	19820	19820	19820	19820	0
66	20230714	182800	6709920120	19820	19820	19820	19820	0
67	20230714	182700	6709920120	19820	19820	19820	19820	0
68	20230714	182600	6709920120	19820	19820	19820	19820	0
69	20230714	182500	6709920120	19820	19820	19820	19820	0
70	20230714	182400	6709920120	19820	19820	19820	19820	0
71	20230714	182300	6709920120	19820	19820	19820	19820	0
72	20230714	182200	6709920120	19820	19820	19820	19820	0
73	20230714	182100	6709920120	19820	19820	19820	19820	0
74	20230714	182000	6709920120	19820	19820	19820	19820	0
75	20230714	181900	6709920120	19820	19820	19820	19820	0
76	20230714	181800	6709920120	19820	19820	19820	19820	0
77	20230714	181700	6709920120	19820	19820	19820	19820	0
78	20230714	181600	6709920120	19820	19820	19820	19820	0
79	20230714	181500	6709920120	19820	19820	19820	19820	0
80	20230714	181400	6709920120	19820	19820	19820	19820	0
81	20230714	181300	6709920120	19820	19820	19820	19820	0
82	20230714	181200	6709920120	19820	19820	19820	19820	0
83	20230714	181100	6709920120	19820	19820	19820	19820	0
84	20230714	181000	6709920120	19820	19820	19820	19820	0
85	20230714	180900	6709920120	19820	19820	19820	19820	0
86	20230714	180800	6709920120	19820	19820	19820	19820	0
87	20230714	180700	6709920120	19820	19820	19820	19820	0
88	20230714	180600	6709920120	19820	19820	19820	19820	0
89	20230714	180500	6709920120	19820	19820	19820	19820	0
90	20230714	180400	6709920120	19820	19820	19820	19820	0
91	20230714	180300	6709920120	19820	19820	19820	19820	0
92	20230714	180200	6709920120	19820	19820	19820	19820	4012
93	20230714	180100	6709920120	19820	19820	19820	19820	0
94	20230714	180000	6709920120	19820	19820	19820	19820	0
95	20230714	175900	6709920120	19820	19820	19820	19820	0
96	20230714	175800	6709920120	19820	19820	19820	19820	0
97	20230714	175700	6709920120	19820	19820	19820	19820	0
98	20230714	175600	6709920120	19820	19820	19820	19820	0
99	20230714	175500	6709920120	19820	19820	19820	19820	0
100	20230714	175400	6709920120	19820	19820	19820	19820	0
101	20230714	175300	6709920120	19820	19820	19820	19820	0
102	20230714	175200	6709920120	19820	19820	19820	19820	0
103	20230714	175100	6709920120	19820	19820	19820	19820	0
104	20230714	175000	6709920120	19820	19820	19820	19820	0
105	20230714	174900	6709920120	19820	19820	19820	19820	0
106	20230714	174800	6709920120	19820	19820	19820	19820	0
107	20230714	174700	6709920120	19820	19820	19820	19820	0
108	20230714	174600	6709920120	19820	19820	19820	19820	0
109	20230714	174500	6709920120	19820	19820	19820	19820	0
110	20230714	174400	6709920120	19820	19820	19820	19820	0
111	20230714	174300	6709920120	19820	19820	19820	19820	0
112	20230714	174200	6709920120	19820	19820	19820	19820	0
113	20230714	174100	6709920120	19820	19820	19820	19820	0
114	20230714	174000	6709920120	19820	19820	19820	19820	0
115	20230714	173900	6709920120	19820	19820	19820	19820	0
116	20230714	173800	6709920120	19820	19820	19820	19820	0
117	20230714	173700	6709920120	19820	19820	19820	19820	0
118	20230714	173600	6709920120	19820	19820	19820	19820	0
119	20230714	173500	6709920120	19820	19820	19820	19820	0
120	20230714	173400	6709920120	19820	19820	19820	19820	0
121	20230714	173300	6709920120	19820	19820	19820	19820	0
122	20230714	173200	6709920120	19820	19820	19820	19820	4012
123	20230714	173100	6709920120	19820	19820	19820	19820	0
124	20230714	173000	6709920120	19820	19820	19820	19820	0
125	20230714	172900	6709920120	19820	19820	19820	19820	0
126	20230714	172800	6709920120	19820	19820	19820	19820	0
127	20230714	172700	6709920120	19820	19820	19820	19820	0
128	20230714	172600	6709920120	19820	19820	19820	19820	0
129	20230714	172500	6709920120	19820	19820	19820	19820	0
130	20230714	172400	6709920120	19820	19820	19820	19820	0
131	20230714	172300	6709920120	19820	19820	19820	19820	0
132	20230714	172200	6709920120	19820	19820	19820	19820	0
133	20230714	172100	6709920120	19820	19820	19820	19820	0
134	20230714	172000	6709920120	19820	19820	19820	19820	0
135	20230714	171900	6709920120	19820	19820	19820	19820	0
136	20230714	171800	6709920120	19820	19820	19820	19820	0
137	20230714	171700	6709920120	19820	19820	19820	19820	0
138	20230714	171600	6709920120	19820	19820	19820	19820	0
139	20230714	171500	6709920120	19820	19820	19820	19820	0
140	20230714	171400	6709920120	19820	19820	19820	19820	0
141	20230714	171300	6709920120	19820	19820	19820	19820	0
142	20230714	171200	6709920120	19820	19820	19820	19820	0
143	20230714	171100	6709920120	19820	19820	19820	19820	0
144	20230714	171000	6709920120	19820	19820	19820	19820	0
145	20230714	170900	6709920120	19820	19820	19820	19820	0
146	20230714	170800	6709920120	19820	19820	19820	19820	0
147	20230714	170700	6709920120	19820	19820	19820	19820	0
148	20230714	170600	6709920120	19820	19820	19820	19820	0
149	20230714	170500	6709920120	19820	19820	19820	19820	0
150	20230714	170400	6709920120	19820	19820	19820	19820	0
151	20230714	170300	6709920120	19820	19820	19820	19820	0
152	20230714	170200	6709920120	19820	19820	19820	19820	4012
153	20230714	170100	6709920120	19820	19820	19820	19820	0
154	20230714	170000	6709920120	19820	19820	19820	19820	0
155	20230714	165900	6709920120	19820	19820	19820	19820	0
156	20230714	165800	6709920120	19820	19820	19820	19820	0
157	20230714	165700	6709920120	19820	19820	19820	19820	0
158	20230714	165600	6709920120	19820	19820	19820	19820	0
159	20230714	165500	6709920120	19820	19820	19820	19820	0
160	20230714	165400	6709920120	19820	19820	19820	19820	0
161	20230714	165300	6709920120	19820	19820	19820	19820	0
162	20230714	165200	6709920120	19820	19820	19820	19820	0
163	20230714	165100	6709920120	19820	19820	19820	19820	0
164	20230714	165000	6709920120	19820	19820	19820	19820	0
165	20230714	164900	6709920120	19820	19820	19820	19820	0
166	20230714	164800	6709920120	19820	19820	19820	19820	0
167	20230714	164700	6709920120	19820	19820	19820	19820	0
168	20230714	164600	6709920120	19820	19820	19820	19820	0
169	20230714	164500	6709920120	19820	19820	19820	19820	0
170	20230714	164400	6709920120	19820	19820	19820	19820	0
171	20230714	164300	6709920120	19820	19820	19820	19820	0
172	20230714	164200	6709920120	19820	19820	19820	19820	0
173	20230714	164100	6709920120	19820	19820	19820	19820	0
174	20230714	164000	6709920120	19820	19820	19820	19820	0
175	20230714	163900	6709920120	19820	19820	19820	19820	0
176	20230714	163800	6709920120	19820	19820	19820	19820	0
177	20230714	163700	6709920120	19820	19820	19820	19820	0
178	20230714	163600	6709920120	19820	19820	19820	19820	0
179	20230714	163500	6709920120	19820	19820	19820	19820	0
180	20230714	163400	6709920120	19820	19820	19820	19820	0
181	20230714	163300	6709920120	19820	19820	19820	19820	0
182	20230714	163200	6709920120	19820	19820	19820	19820	4012
183	20230714	163100	6709920120	19820	19820	19820	19820	0
184	20230714	163000	6709920120	19820	19820	19820	19820	0
185	20230714	162900	6709920120	19820	19820	19820	19820	0
186	20230714	162800	6709920120	19820	19820	19820	19820	0
187	20230714	162700	6709920120	19820	19820	19820	19820	0
188	20230714	162600	6709920120	19820	19820	19820	19820	0
189	20230714	162500	6709920120	19820	19820	19820	19820	0
190	20230714	162400	6709920120	19820	19820	19820	19820	0
191	20230714	162300	6709920120	19820	19820	19820	19820	0
192	20230714	162200	6709920120	19820	19820	19820	19820	0
193	20230714	162100	6709920120	19820	19820	19820	19820	0
194	20230714	162000	6709920120	19820	19820	19820	19820	0
195	20230714	161900	6709920120	19820	19820	19820	19820	0
196	20230714	161800	6709920120	19820	19820	19820	19820	0
197	20230714	161700	6709920120	19820	19820	19820	19820	0
198	20230714	161600	6709920120	19820	19820	19820	19820	0
199	20230714	161500	6709920120	19820	19820	19820	19820	0
200	20230714	161400	6709920120	19820	19820	19820	19820	0
201	20230714	161300	6709920120	19820	19820	19820	19820	0
202	20230714	161200	6709920120	19820	19820	19820	19820	0
203	20230714	161100	6709920120	19820	19820	19820	19820	0
204	20230714	161000	6709920120	19820	19820	19820	19820	0
205	20230714	160900	6709920120	19820	19820	19820	19820	0
206	20230714	160800	6709920120	19820	19820	19820	19820	0
207	20230714	160700	6709920120	19820	19820	19820	19820	0
208	20230714	160600	6709920120	19820	19820	19820	19820	0
209	20230714	160500	6709920120	19820	19820	19820	19820	0
210	20230714	160400	6709920120	19820	19820	19820	19820	0
211	20230714	160300	6709920120	19820	19820	19820	19820	0
212	20230714	160200	6709920120	19820	19820	19820	19820	4012
213	20230714	160100	6709920120	19820	19820	19820	19820	0
214	20230714	160000	6709920120	19820	19820	19820	19820	0
215	20230714	155900	6709920120	19820	19820	19820	19820	0
216	20230714	155800	6709920120	19820	19820	19820	19820	0
217	20230714	155700	6709920120	19820	19820	19820	19820	0
218	20230714	155600	6709920120	19820	19820	19820	19820	0
219	20230714	155500	6709920120	19820	19820	19820	19820	0
220	20230714	155400	6709920120	19820	19820	19820	19820	0
221	20230714	155300	6709920120	19820	19820	19820	19820	0
222	20230714	155200	6709920120	19820	19820	19820	19820	0
223	20230714	155100	6709920120	19820	19820	19820	19820	0
224	20230714	155000	6709920120	19820	19820	19820	19820	0
225	20230714	154900	6709920120	19820	19820	19820	19820	0
226	20230714	154800	6709920120	19820	19820	19820	19820	0
227	20230714	154700	6709920120	19820	19820	19820	19820	0
228	20230714	154600	6709920120	19820	19820	19820	19820	0
229	20230714	154500	6709920120	19820	19820	19820	19820	0
230	20230714	154400	6709920120	19820	19820	19820	19820	0
231	20230714	154300	6709920120	19820	19820	19820	19820	0
232	20230714	154200	6709920120	19820	19820	19820	19820	0
233	20230714	154100	6709920120	19820	19820	19820	19820	0
234	20230714	154000	6709920120	19820	19820	19820	19820	0
235	20230714	153900	6709920120	19820	19820	19820	19820	0
236	20230714	153800	6709920120	19820	19820	19820	19820	0
237	20230714	153700	6709920120	19820	19820	19820	19820	0
238	20230714	153600	6709920120	19820	19820	19820	19820	0
239	20230714	153500	6709920120	19820	19820	19820	19820	0
240	20230714	153400	6709920120	19820	19820	19820	19820	0
241	20230714	153300	6709920120	19820	19820	19820	19820	0
242	20230714	153200	6709920120	19820	19820	19820	19820	4012
243	20230714	153100	6709920120	19820	19820	19820	19820	0
244	20230714	153000	6709920120	19820	19820	19820	19820	4012
245	20230714	152900	6630402280	19830	19830	19830	19830	0
246	20230714	152800	6630402280	19830	19830	19830	19830	0
247	20230714	152700	6630402280	19830	19830	19830	19830	0
248	20230714	152600	6630402280	19830	19830	19830	19830	0
249	20230714	152500	6630402280	19830	19830	19830	19830	0
250	20230714	152400	6630402280	19830	19830	19830	19830	0
251	20230714	152300	6630402280	19830	19830	19830	19830	0
252	20230714	152200	6630402280	19830	19830	19830	19830	0
253	20230714	152100	6630402280	19830	19830	19830	19830	0
254	20230714	152000	6630402280	19830	19830	19830	19830	0
255	20230714	151900	6630402280	19830	19830	19830	19810	178
256	20230714	151800	6626872610	19830	19800	19830	19800	26
257	20230714	151700	6626357720	19800	19780	19830	19780	948
258	20230714	151600	6607586900	19780	19790	19790	19770	1251
259	20230714	151500	6582843020	19790	19780	19790	19780	1738
260	20230714	151400	6548463920	19780	19800	19800	19780	439
261	20230714	151300	6539776090	19800	19800	19800	19800	1
262	20230714	151200	6539756290	19800	19790	19800	19790	452
263	20230714	151100	6530811200	19800	19800	19800	19800	100
264	20230714	151000	6528831200	19810	19810	19830	19810	521
265	20230714	150900	6518506660	19790	19800	19820	19790	166
266	20230714	150800	6515220720	19800	19790	19800	19790	366
267	20230714	150700	6507975210	19830	19830	19830	19830	12
268	20230714	150600	6507737250	19830	19790	19830	19790	230
269	20230714	150500	6503182040	19800	19800	19800	19800	169
270	20230714	150400	6499835840	19800	19780	19800	19780	221
271	20230714	150300	6495462760	19790	19790	19790	19780	190
272	20230714	150200	6491703330	19800	19790	19800	19790	53
273	20230714	150100	6490654450	19780	19800	19810	19780	463
274	20230714	150000	6481482620	19800	19780	19800	19780	273
275	20230714	145900	6476079840	19780	19790	19790	19780	1000
276	20230714	145800	6456298030	19790	19790	19790	19790	47
277	20230714	145700	6455367900	19780	19790	19790	19780	186
278	20230714	145600	6451686980	19800	19800	19800	19790	116
279	20230714	145500	6449390950	19790	19800	19810	19790	187
280	20230714	145400	6445688510	19800	19780	19810	19780	2481
281	20230714	145300	6396567460	19780	19780	19790	19780	12
282	20230714	145200	6396330090	19790	19780	19790	19780	756
283	20230714	145100	6381375940	19780	19790	19790	19780	255
284	20230714	145000	6376330550	19790	19790	19800	19780	238
285	20230714	144900	6371621770	19790	19800	19800	19780	696
286	20230714	144800	6357846910	19800	19820	19820	19800	167
287	20230714	144700	6354537750	19820	19800	19820	19800	32
288	20230714	144600	6353903710	19800	19810	19840	19800	860
289	20230714	144500	6336854490	19800	19790	19830	19790	386
290	20230714	144400	6329209530	19790	19790	19800	19790	184
291	20230714	144300	6325568050	19780	19800	19800	19780	694
292	20230714	144200	6311833130	19800	19790	19800	19790	15
293	20230714	144100	6311536210	19790	19800	19800	19790	288
294	20230714	144000	6305836620	19790	19790	19800	19780	497
295	20230714	143900	6296001000	19790	19800	19800	19790	323
296	20230714	143800	6289608330	19790	19790	19790	19790	376
297	20230714	143700	6282167290	19800	19790	19800	19790	440
298	20230714	143600	6273459670	19790	19800	19800	19790	159
299	20230714	143500	6270312040	19790	19790	19800	19790	301
300	20230714	143400	6264355230	19790	19790	19830	19790	634
301	20230714	143300	6251803890	19800	19780	19830	19780	707
302	20230714	143200	6237811090	19780	19780	19780	19780	85
303	20230714	143100	6236129790	19790	19790	19790	19780	394
304	20230714	143000	6228335540	19790	19780	19800	19780	363
305	20230714	142900	6221152410	19790	19790	19810	19780	589
306	20230714	142800	6209492190	19800	19780	19800	19780	1095
307	20230714	142700	6187827770	19780	19790	19800	19780	491
308	20230714	142600	6178114120	19780	19780	19790	19780	284
309	20230714	142500	6172494190	19780	19780	19790	19780	378
310	20230714	142400	6165017340	19790	19780	19790	19780	235
311	20230714	142300	6160369020	19790	19780	19790	19780	160
312	20230714	142200	6157204030	19790	19790	19790	19780	368
313	20230714	142100	6149922810	19790	19780	19800	19780	427
314	20230714	142000	6141476000	19780	19780	19790	19780	53
315	20230714	141900	6140427560	19780	19780	19780	19780	373
316	20230714	141800	6133049620	19780	19790	19790	19780	369
317	20230714	141700	6125750750	19800	19790	19800	19790	86
318	20230714	141600	6124048480	19800	19780	19800	19780	1051
319	20230714	141500	6103251180	19780	19790	19790	19780	650
320	20230714	141400	6090387690	19790	19790	19800	19790	608
321	20230714	141300	6078352290	19800	19790	19800	19790	416
322	20230714	141200	6070119400	19790	19800	19800	19790	158
323	20230714	141100	6066991360	19800	19810	19830	19790	144
324	20230714	141000	6064138970	19830	19790	19850	19790	1487
325	20230714	140900	6034687740	19790	19800	19800	19790	223
326	20230714	140800	6030272370	19800	19800	19800	19800	320
327	20230714	140700	6023936370	19800	19790	19810	19790	552
328	20230714	140600	6013007240	19810	19800	19810	19800	1093
329	20230714	140500	5991365550	19800	19800	19810	19800	246
330	20230714	140400	5986494200	19810	19810	19810	19800	147
331	20230714	140300	5983583520	19800	19810	19810	19800	81
332	20230714	140200	5981979420	19800	19790	19810	19790	1177
333	20230714	140100	5958675390	19790	19790	19800	19780	253
334	20230714	140000	5953669660	19800	19790	19800	19790	320
335	20230714	135900	5947336830	19790	19790	19800	19790	18
336	20230714	135800	5946980600	19790	19790	19800	19790	186
337	20230714	135700	5943299630	19790	19810	19860	19790	1463
338	20230714	135600	5914321950	19850	19810	19850	19810	47
339	20230714	135500	5913390840	19870	19810	19870	19810	97
340	20230714	135400	5911469210	19880	19800	19880	19800	1733
341	20230714	135300	5877139170	19800	19800	19850	19790	1624
342	20230714	135200	5844982880	19800	19820	19820	19790	80
343	20230714	135100	5843399230	19800	19800	19830	19800	2478
344	20230714	135000	5794322650	19800	19810	19820	19780	614
345	20230714	134900	5782167820	19810	19820	19820	19780	63
346	20230714	134800	5780920930	19770	19800	19900	19770	2083
347	20230714	134700	5739678460	19870	19860	19880	19750	15865
348	20230714	134600	5425573000	19870	19880	19880	19870	99
349	20230714	134500	5423605830	19880	19870	19880	19870	327
350	20230714	134400	5417108320	19870	19860	19880	19860	368
351	20230714	134300	5409794160	19880	19880	19880	19860	190
352	20230714	134200	5406019800	19880	19860	19880	19860	711
353	20230714	134100	5391892900	19860	19870	19870	19860	359
354	20230714	134000	5384760670	19870	19880	19880	19860	68
355	20230714	133900	5383409990	19880	19870	19900	19870	2055
356	20230714	133800	5342530290	19880	19840	19880	19840	511
357	20230714	133700	5332388210	19840	19840	19850	19830	285
358	20230714	133600	5326734830	19840	19850	19850	19840	71
359	20230714	133500	5325325820	19870	19860	19890	19860	342
360	20230714	133400	5318527350	19860	19840	19880	19840	557
361	20230714	133300	5307460830	19840	19830	19840	19830	217
362	20230714	133200	5303157700	19880	19890	19890	19830	164
363	20230714	133100	5299904490	19890	19850	19900	19850	903
364	20230714	133000	5281969230	19840	19840	19840	19820	173
365	20230714	132900	5278538490	19850	19830	19850	19820	582
366	20230714	132800	5266995700	19830	19830	19840	19820	308
367	20230714	132700	5260889180	19850	19840	19850	19820	680
368	20230714	132600	5247408280	19840	19840	19840	19820	589
369	20230714	132500	5235727530	19840	19840	19850	19840	341
370	20230714	132400	5228961850	19840	19850	19850	19840	115
371	20230714	132300	5226679730	19840	19850	19850	19840	397
372	20230714	132200	5218802640	19850	19840	19850	19830	272
373	20230714	132100	5213406840	19840	19830	19840	19830	199
374	20230714	132000	5209460150	19860	19830	19860	19830	254
375	20230714	131900	5204423300	19830	19830	19860	19830	309
376	20230714	131800	5198295800	19860	19830	19870	19830	1004
377	20230714	131700	5178366600	19830	19830	19830	19820	694
378	20230714	131600	5164607280	19830	19850	19850	19810	395
379	20230714	131500	5156778640	19840	19850	19850	19830	119
380	20230714	131400	5154416690	19850	19850	19850	19820	101
381	20230714	131300	5152413910	19850	19840	19860	19810	732
382	20230714	131200	5137885480	19840	19840	19840	19840	116
383	20230714	131100	5135584040	19840	19860	19860	19810	203
384	20230714	131000	5131559130	19870	19870	19870	19860	251
385	20230714	130900	5126573750	19870	19870	19870	19860	395
386	20230714	130800	5118725640	19870	19860	19870	19860	69
387	20230714	130700	5117355250	19870	19860	19870	19860	555
388	20230714	130600	5106331300	19860	19860	19860	19790	557
389	20230714	130500	5095273920	19860	19830	19860	19790	150
390	20230714	130400	5092302540	19860	19840	19860	19840	301
391	20230714	130300	5086327320	19840	19770	19840	19770	381
392	20230714	130200	5078791290	19780	19790	19800	19780	417
393	20230714	130100	5070539540	19790	19840	19840	19790	144
394	20230714	130000	5067689730	19800	19790	19800	19780	1062
395	20230714	125900	5046674160	19770	19770	19780	19770	515
396	20230714	125800	5036490340	19780	19780	19780	19770	355
397	20230714	125700	5029471390	19790	19780	19790	19780	134
398	20230714	125600	5026820780	19780	19790	19790	19780	183
399	20230714	125500	5023200920	19790	19790	19790	19780	179
400	20230714	125400	5019660260	19790	19780	19790	19770	170
401	20230714	125300	5016297530	19780	19790	19790	19770	180
402	20230714	125200	5012738770	19790	19780	19790	19770	184
403	20230714	125100	5009098950	19780	19790	19790	19770	176
404	20230714	125000	5005618250	19790	19780	19790	19780	660
405	20230714	124900	4992563380	19770	19780	19780	19760	262
406	20230714	124800	4987385930	19780	19800	19800	19770	112
407	20230714	124700	4985171190	19800	19780	19800	19760	376
408	20230714	124600	4977731630	19760	19780	19780	19760	597
409	20230714	124500	4965930050	19770	19780	19780	19770	228
410	20230714	124400	4961422480	19760	19780	19790	19760	154
411	20230714	124300	4958378300	19780	19780	19780	19760	1880
412	20230714	124200	4921221080	19790	19780	19790	19780	77
413	20230714	124100	4919697820	19790	19800	19800	19790	174
414	20230714	124000	4916252940	19800	19810	19810	19790	401
415	20230714	123900	4908314030	19800	19850	19850	19800	125
416	20230714	123800	4905836860	19870	19880	19880	19870	26
417	20230714	123700	4905320230	19800	19760	19800	19750	2102
418	20230714	123600	4863752120	19760	19770	19770	19760	68
419	20230714	123500	4862408340	19770	19770	19780	19770	286
420	20230714	123400	4856754100	19780	19770	19780	19770	412
421	20230714	123300	4848608790	19780	19780	19790	19780	91
422	20230714	123200	4846808800	19780	19790	19790	19780	251
423	20230714	123100	4841843900	19780	19790	19790	19780	183
424	20230714	123000	4838223150	19800	19760	19800	19760	673
425	20230714	122900	4824913580	19770	19790	19790	19770	217
426	20230714	122800	4820620880	19800	19820	19820	19800	613
427	20230714	122700	4808482830	19820	19830	19830	19820	1447
428	20230714	122600	4779789830	19840	19830	19840	19830	83
429	20230714	122500	4778143920	19840	19830	19840	19830	947
430	20230714	122400	4759356870	19830	19830	19840	19830	240
431	20230714	122300	4754597660	19830	19830	19840	19830	166
432	20230714	122200	4751305840	19840	19830	19840	19830	457
433	20230714	122100	4742243430	19840	19840	19850	19840	748
434	20230714	122000	4727403090	19850	19840	19850	19840	205
435	20230714	121900	4723335860	19850	19840	19850	19840	363
436	20230714	121800	4716133740	19840	19840	19850	19840	496
437	20230714	121700	4706293080	19840	19850	19850	19840	101
438	20230714	121600	4704289080	19840	19860	19860	19840	212
439	20230714	121500	4700082920	19860	19850	19860	19840	752
440	20230714	121400	4685156420	19850	19860	19860	19850	104
441	20230714	121300	4683091810	19880	19860	19880	19860	244
442	20230714	121200	4678245950	19860	19860	19890	19860	470
443	20230714	121100	4668911720	19890	19890	19900	19890	232
444	20230714	121000	4664296600	19900	19890	19900	19890	64
445	20230714	120900	4663023630	19890	19900	19910	19890	165
446	20230714	120800	4659740760	19910	19890	19910	19890	868
447	20230714	120700	4642473690	19890	19880	19890	19870	356
448	20230714	120600	4635396800	19880	19880	19880	19880	104
449	20230714	120500	4633329280	19900	19910	19910	19900	742
450	20230714	120400	4618563450	19900	19900	19910	19900	141
451	20230714	120300	4615757040	19900	19890	19920	19890	395
452	20230714	120200	4607897110	19910	19910	19920	19910	229
453	20230714	120100	4603337710	19920	19880	19920	19880	250
454	20230714	120000	4598367630	19910	19890	19910	19870	1460
455	20230714	115900	4569331440	19900	19900	19900	19900	1217
456	20230714	115800	4545113140	19900	19910	19910	19900	337
457	20230714	115700	4538404790	19910	19920	19920	19910	294
458	20230714	115600	4532549200	19920	19930	19940	19920	313
459	20230714	115500	4526311670	19940	19960	19960	19930	149
460	20230714	115400	4523339520	19960	20000	20000	19960	6281
461	20230714	115300	4397754480	20000	20000	20050	20000	283
462	20230714	115200	4392091980	20000	20050	20050	20000	114
463	20230714	115100	4389810680	20000	20050	20050	20000	1976
464	20230714	115000	4350284130	20050	19990	20050	19990	1401
465	20230714	114900	4322214120	19990	20000	20000	19980	283
466	20230714	114800	4316555690	20000	20000	20000	19990	1912
467	20230714	114700	4278321570	20000	20000	20000	20000	235
468	20230714	114600	4273621570	19990	20000	20050	19990	1418
469	20230714	114500	4245262210	20000	19990	20000	19990	924
470	20230714	114400	4226782830	20000	20000	20000	19960	627
471	20230714	114300	4214250380	20000	19960	20000	19960	2785
472	20230714	114200	4158580470	19930	19950	19960	19930	334
473	20230714	114100	4151917530	19960	19930	19960	19930	2349
474	20230714	114000	4105076840	19920	19910	19920	19900	651
475	20230714	113900	4092115240	19920	19900	19930	19900	538
476	20230714	113800	4081403070	19910	19920	19920	19910	309
477	20230714	113700	4075250670	19920	19910	19920	19900	419
478	20230714	113600	4066908850	19910	19910	19920	19910	328
479	20230714	113500	4060377120	19920	19920	19920	19910	607
480	20230714	113400	4048290300	19920	19930	19930	19920	340
481	20230714	113300	4041516830	19930	19930	19930	19910	1029
482	20230714	113200	4021022380	19930	19950	19960	19930	342
483	20230714	113100	4014200350	19940	19950	19950	19930	764
484	20230714	113000	3998965350	19950	19910	19960	19910	2296
485	20230714	112900	3953179710	19920	19840	19920	19840	1167
486	20230714	112800	3930004960	19840	19850	19850	19840	464
487	20230714	112700	3920798670	19850	19820	19860	19790	857
488	20230714	112600	3903806400	19820	19810	19820	19810	523
489	20230714	112500	3893445230	19800	19750	19800	19740	437
490	20230714	112400	3884804130	19740	19760	19790	19740	876
491	20230714	112300	3867502190	19770	19750	19770	19750	524
492	20230714	112200	3857148340	19750	19720	19760	19720	625
493	20230714	112100	3844814240	19720	19740	19740	19720	284
494	20230714	112000	3839211850	19750	19760	19760	19750	224
495	20230714	111900	3834786790	19760	19790	19790	19760	212
496	20230714	111800	3830596890	19790	19750	19830	19750	886
497	20230714	111700	3813066830	19750	19750	19760	19740	419
498	20230714	111600	3804792380	19760	19760	19760	19760	173
499	20230714	111500	3801373900	19780	19730	19780	19730	1169
500	20230714	111400	3778284960	19730	19710	19730	19710	1123
501	20230714	111300	3756138770	19700	19690	19710	19690	429
502	20230714	111200	3747687360	19700	19700	19700	19700	480
503	20230714	111100	3738231360	19710	19710	19710	19710	55
504	20230714	111000	3737147310	19720	19710	19740	19700	494
505	20230714	110900	3727406810	19710	19720	19720	19710	297
506	20230714	110800	3721551900	19720	19730	19730	19720	453
507	20230714	110700	3712618710	19730	19740	19750	19730	594
508	20230714	110600	3700895920	19740	19750	19750	19740	70
509	20230714	110500	3699513860	19750	19740	19770	19740	524
510	20230714	110400	3689165960	19740	19710	19740	19710	909
511	20230714	110300	3671229180	19720	19700	19730	19700	653
512	20230714	110200	3658356950	19700	19700	19700	19690	451
513	20230714	110100	3649472740	19700	19700	19700	19690	490
514	20230714	110000	3639820200	19700	19700	19700	19690	453
515	20230714	105900	3630896830	19700	19710	19720	19690	1398
516	20230714	105800	3603362990	19710	19720	19720	19700	388
517	20230714	105700	3595715750	19720	19700	19730	19700	800
518	20230714	105600	3579943750	19700	19690	19710	19680	412
519	20230714	105500	3571829610	19720	19680	19720	19680	155
520	20230714	105400	3568779050	19710	19670	19710	19670	595
521	20230714	105300	3557060830	19680	19680	19680	19670	342
522	20230714	105200	3550331530	19680	19660	19710	19660	2741
523	20230714	105100	3496412280	19670	19700	19700	19660	8691
524	20230714	105000	3325364660	19700	19700	19710	19680	1440
525	20230714	104900	3297008680	19700	19690	19700	19680	2116
526	20230714	104800	3255348770	19690	19690	19690	19680	179
527	20230714	104700	3251825830	19680	19680	19690	19680	377
528	20230714	104600	3244405970	19690	19690	19690	19680	1104
529	20230714	104500	3222668660	19690	19690	19690	19690	284
530	20230714	104400	3217076700	19700	19700	19700	19690	1539
531	20230714	104300	3186773290	19700	19700	19710	19700	1317
532	20230714	104200	3160828040	19700	19720	19720	19700	357
533	20230714	104100	3153793100	19710	19710	19720	19710	1187
534	20230714	104000	3130397120	19710	19720	19720	19710	625
535	20230714	103900	3118076120	19720	19730	19730	19720	378
536	20230714	103800	3110621340	19730	19730	19730	19720	516
537	20230714	103700	3100444990	19740	19730	19740	19730	328
538	20230714	103600	3093973530	19740	19740	19750	19740	381
539	20230714	103500	3086452540	19750	19770	19770	19740	104
540	20230714	103400	3084398860	19780	19790	19790	19720	2654
541	20230714	103300	3031981980	19770	19780	19830	19770	1356
542	20230714	103200	3005130170	19770	19770	19800	19770	402
543	20230714	103100	2997177240	19780	19800	19810	19730	868
544	20230714	103000	2980012860	19800	19780	19820	19730	1074
545	20230714	102900	2958782070	19760	19790	19790	19760	389
546	20230714	102800	2951094120	19790	19800	19800	19780	418
547	20230714	102700	2942819740	19800	19800	19800	19780	231
548	20230714	102600	2938247750	19800	19810	19810	19800	321
549	20230714	102500	2931888800	19830	19850	19850	19830	140
550	20230714	102400	2929110100	19850	19790	19850	19750	828
551	20230714	102300	2912728740	19780	19750	19780	19750	603
552	20230714	102200	2900810940	19750	19730	19770	19730	1225
553	20230714	102100	2876623570	19740	19730	19760	19730	281
554	20230714	102000	2871075360	19730	19750	19770	19730	1548
555	20230714	101900	2840523460	19770	19770	19770	19750	866
556	20230714	101800	2823407140	19770	19770	19770	19760	1145
557	20230714	101700	2800780920	19790	19760	19790	19760	1031
558	20230714	101600	2780401750	19770	19780	19790	19770	537
559	20230714	101500	2769778650	19780	19740	19780	19740	650
560	20230714	101400	2756944240	19740	19750	19770	19740	205
561	20230714	101300	2752895330	19750	19690	19750	19680	1513
562	20230714	101200	2723063830	19690	19690	19710	19690	1910
563	20230714	101100	2685442850	19690	19690	19700	19690	370
564	20230714	101000	2678156300	19700	19690	19700	19690	5359
565	20230714	100900	2572592010	19690	19690	19690	19680	615
566	20230714	100800	2560488580	19690	19700	19700	19670	926
567	20230714	100700	2542268050	19690	19720	19720	19690	3147
568	20230714	100600	2480263060	19720	19740	19740	19720	2076
569	20230714	100500	2439308680	19730	19720	19730	19710	982
570	20230714	100400	2419944960	19710	19830	19830	19710	10388
571	20230714	100300	2214332180	19830	19840	19840	19830	1130
572	20230714	100200	2191921970	19840	19840	19840	19830	402
573	20230714	100100	2183949160	19840	19840	19840	19830	1395
574	20230714	100000	2156274610	19840	19840	19840	19830	924
575	20230714	095900	2137944130	19840	19840	19850	19830	823
576	20230714	095800	2121616320	19850	19860	19860	19850	413
577	20230714	095700	2113414520	19850	19870	19870	19840	579
578	20230714	095600	2101920730	19870	19880	19880	19840	240
579	20230714	095500	2097155440	19880	19920	19920	19810	2775
580	20230714	095400	2042016660	19910	19920	19930	19890	2862
581	20230714	095300	1985041980	19920	19930	19930	19920	275
582	20230714	095200	1979561850	19930	19940	19950	19930	470
583	20230714	095100	1970188700	19920	19950	19950	19920	1279
584	20230714	095000	1944693670	19950	19960	20000	19950	578
585	20230714	094900	1933161030	20000	19960	20000	19960	521
586	20230714	094800	1922758860	19960	19970	19970	19960	334
587	20230714	094700	1916089600	19980	19960	19980	19960	419
588	20230714	094600	1907722150	19970	19950	19970	19950	83
589	20230714	094500	1906065570	19950	19970	19980	19940	4069
590	20230714	094400	1824884930	19970	19960	19970	19960	562
591	20230714	094300	1813663510	19960	19970	20000	19960	1201
592	20230714	094200	1789690220	20000	20000	20050	19970	2050
593	20230714	094100	1748697470	20000	20050	20050	20000	336
594	20230714	094000	1741965670	20000	20050	20050	20000	362
595	20230714	093900	1734715120	20050	20050	20050	20000	1707
596	20230714	093800	1700549820	20050	20100	20100	20050	671
597	20230714	093700	1687089870	20100	20100	20150	20100	2292
598	20230714	093600	1641007020	20100	20100	20150	20050	10098
599	20230714	093500	1438039170	20050	20050	20100	20050	2672
600	20230714	093400	1384465520	20050	20050	20050	20000	226
601	20230714	093300	1379939270	20000	20050	20050	19970	1871
602	20230714	093200	1342446770	20050	20050	20050	19990	2506
603	20230714	093100	1292305620	20050	20050	20050	20000	517
604	20230714	093000	1281943170	20000	20000	20050	20000	318
605	20230714	092900	1275573970	20000	20000	20000	20000	105
606	20230714	092800	1273473970	20000	20050	20050	20000	451
607	20230714	092700	1264453370	20000	20000	20050	19990	1325
608	20230714	092600	1237956090	20000	20050	20100	20000	977
609	20230714	092500	1218386340	20050	20050	20100	20050	3324
610	20230714	092400	1151687540	20050	19960	20050	19950	4310
611	20230714	092300	1065527740	19960	19950	19960	19950	471
612	20230714	092200	1056131270	19950	19960	19960	19940	1698
613	20230714	092100	1022268380	19950	19960	19980	19950	1892
614	20230714	092000	984507860	19950	19950	19950	19950	368
615	20230714	091900	977166260	19940	19940	19950	19940	269
616	20230714	091800	971801800	19940	19960	19960	19940	491
617	20230714	091700	962005080	19960	19950	19960	19950	201
618	20230714	091600	957994960	19950	19980	19990	19950	2630
619	20230714	091500	905519210	19990	19960	20000	19950	2761
620	20230714	091400	850341320	19960	19950	19960	19950	754
621	20230714	091300	835296330	19950	19930	19980	19930	1543
622	20230714	091200	804537050	19920	19920	19930	19910	579
623	20230714	091100	793006740	19920	19910	19930	19890	436
624	20230714	091000	784329130	19910	19940	19990	19910	2831
625	20230714	090900	727895260	19940	20000	20000	19940	8529
626	20230714	090800	557589560	20000	20100	20100	20000	565
627	20230714	090700	546268310	20100	20100	20150	19990	3656
628	20230714	090600	472811470	20100	20050	20100	19990	4363
629	20230714	090500	385284650	20050	20000	20100	19990	3212
630	20230714	090400	320967760	20000	19950	20050	19930	5672
631	20230714	090300	207659940	19950	19830	19950	19830	3772
632	20230714	090200	132631280	19860	19850	19880	19810	647
633	20230714	090100	119794550	19850	19830	19850	19830	1106
634	20230714	090000	97846340	19800	19910	19910	19750	4920