KissMeData/123570/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	195900	11638844460	4165	4165	4165	4165	52045
3	20230711	195800	11638844460	4165	4165	4165	4165	0
4	20230711	195700	11638844460	4165	4165	4165	4165	0
5	20230711	195600	11638844460	4165	4165	4165	4165	0
6	20230711	195500	11638844460	4165	4165	4165	4165	0
7	20230711	195400	11638844460	4165	4165	4165	4165	0
8	20230711	195300	11638844460	4165	4165	4165	4165	0
9	20230711	195200	11638844460	4165	4165	4165	4165	0
10	20230711	195100	11638844460	4165	4165	4165	4165	0
11	20230711	195000	11638844460	4165	4165	4165	4165	0
12	20230711	194900	11638844460	4165	4165	4165	4165	0
13	20230711	194800	11638844460	4165	4165	4165	4165	0
14	20230711	194700	11638844460	4165	4165	4165	4165	0
15	20230711	194600	11638844460	4165	4165	4165	4165	0
16	20230711	194500	11638844460	4165	4165	4165	4165	0
17	20230711	194400	11638844460	4165	4165	4165	4165	0
18	20230711	194300	11638844460	4165	4165	4165	4165	0
19	20230711	194200	11638844460	4165	4165	4165	4165	0
20	20230711	194100	11638844460	4165	4165	4165	4165	0
21	20230711	194000	11638844460	4165	4165	4165	4165	0
22	20230711	193900	11638844460	4165	4165	4165	4165	0
23	20230711	193800	11638844460	4165	4165	4165	4165	0
24	20230711	193700	11638844460	4165	4165	4165	4165	0
25	20230711	193600	11638844460	4165	4165	4165	4165	0
26	20230711	193500	11638844460	4165	4165	4165	4165	0
27	20230711	193400	11638844460	4165	4165	4165	4165	0
28	20230711	193300	11638844460	4165	4165	4165	4165	0
29	20230711	193200	11638844460	4165	4165	4165	4165	0
30	20230711	193100	11638844460	4165	4165	4165	4165	0
31	20230711	193000	11638844460	4165	4165	4165	4165	0
32	20230711	192900	11638844460	4165	4165	4165	4165	52045
33	20230711	192800	11638844460	4165	4165	4165	4165	0
34	20230711	192700	11638844460	4165	4165	4165	4165	0
35	20230711	192600	11638844460	4165	4165	4165	4165	0
36	20230711	192500	11638844460	4165	4165	4165	4165	0
37	20230711	192400	11638844460	4165	4165	4165	4165	0
38	20230711	192300	11638844460	4165	4165	4165	4165	0
39	20230711	192200	11638844460	4165	4165	4165	4165	0
40	20230711	192100	11638844460	4165	4165	4165	4165	0
41	20230711	192000	11638844460	4165	4165	4165	4165	0
42	20230711	191900	11638844460	4165	4165	4165	4165	0
43	20230711	191800	11638844460	4165	4165	4165	4165	0
44	20230711	191700	11638844460	4165	4165	4165	4165	0
45	20230711	191600	11638844460	4165	4165	4165	4165	0
46	20230711	191500	11638844460	4165	4165	4165	4165	0
47	20230711	191400	11638844460	4165	4165	4165	4165	0
48	20230711	191300	11638844460	4165	4165	4165	4165	0
49	20230711	191200	11638844460	4165	4165	4165	4165	0
50	20230711	191100	11638844460	4165	4165	4165	4165	0
51	20230711	191000	11638844460	4165	4165	4165	4165	0
52	20230711	190900	11638844460	4165	4165	4165	4165	0
53	20230711	190800	11638844460	4165	4165	4165	4165	0
54	20230711	190700	11638844460	4165	4165	4165	4165	0
55	20230711	190600	11638844460	4165	4165	4165	4165	0
56	20230711	190500	11638844460	4165	4165	4165	4165	0
57	20230711	190400	11638844460	4165	4165	4165	4165	0
58	20230711	190300	11638844460	4165	4165	4165	4165	0
59	20230711	190200	11638844460	4165	4165	4165	4165	0
60	20230711	190100	11638844460	4165	4165	4165	4165	0
61	20230711	190000	11638844460	4165	4165	4165	4165	0
62	20230711	185900	11638844460	4165	4165	4165	4165	52045
63	20230711	185800	11638844460	4165	4165	4165	4165	0
64	20230711	185700	11638844460	4165	4165	4165	4165	0
65	20230711	185600	11638844460	4165	4165	4165	4165	0
66	20230711	185500	11638844460	4165	4165	4165	4165	0
67	20230711	185400	11638844460	4165	4165	4165	4165	0
68	20230711	185300	11638844460	4165	4165	4165	4165	0
69	20230711	185200	11638844460	4165	4165	4165	4165	0
70	20230711	185100	11638844460	4165	4165	4165	4165	0
71	20230711	185000	11638844460	4165	4165	4165	4165	0
72	20230711	184900	11638844460	4165	4165	4165	4165	0
73	20230711	184800	11638844460	4165	4165	4165	4165	0
74	20230711	184700	11638844460	4165	4165	4165	4165	0
75	20230711	184600	11638844460	4165	4165	4165	4165	0
76	20230711	184500	11638844460	4165	4165	4165	4165	0
77	20230711	184400	11638844460	4165	4165	4165	4165	0
78	20230711	184300	11638844460	4165	4165	4165	4165	0
79	20230711	184200	11638844460	4165	4165	4165	4165	0
80	20230711	184100	11638844460	4165	4165	4165	4165	0
81	20230711	184000	11638844460	4165	4165	4165	4165	0
82	20230711	183900	11638844460	4165	4165	4165	4165	0
83	20230711	183800	11638844460	4165	4165	4165	4165	0
84	20230711	183700	11638844460	4165	4165	4165	4165	0
85	20230711	183600	11638844460	4165	4165	4165	4165	0
86	20230711	183500	11638844460	4165	4165	4165	4165	0
87	20230711	183400	11638844460	4165	4165	4165	4165	0
88	20230711	183300	11638844460	4165	4165	4165	4165	0
89	20230711	183200	11638844460	4165	4165	4165	4165	0
90	20230711	183100	11638844460	4165	4165	4165	4165	0
91	20230711	183000	11638844460	4165	4165	4165	4165	0
92	20230711	182900	11638844460	4165	4165	4165	4165	52045
93	20230711	182800	11638844460	4165	4165	4165	4165	0
94	20230711	182700	11638844460	4165	4165	4165	4165	0
95	20230711	182600	11638844460	4165	4165	4165	4165	0
96	20230711	182500	11638844460	4165	4165	4165	4165	0
97	20230711	182400	11638844460	4165	4165	4165	4165	0
98	20230711	182300	11638844460	4165	4165	4165	4165	0
99	20230711	182200	11638844460	4165	4165	4165	4165	0
100	20230711	182100	11638844460	4165	4165	4165	4165	0
101	20230711	182000	11638844460	4165	4165	4165	4165	0
102	20230711	181900	11638844460	4165	4165	4165	4165	0
103	20230711	181800	11638844460	4165	4165	4165	4165	0
104	20230711	181700	11638844460	4165	4165	4165	4165	0
105	20230711	181600	11638844460	4165	4165	4165	4165	0
106	20230711	181500	11638844460	4165	4165	4165	4165	0
107	20230711	181400	11638844460	4165	4165	4165	4165	0
108	20230711	181300	11638844460	4165	4165	4165	4165	0
109	20230711	181200	11638844460	4165	4165	4165	4165	0
110	20230711	181100	11638844460	4165	4165	4165	4165	0
111	20230711	181000	11638844460	4165	4165	4165	4165	0
112	20230711	180900	11638844460	4165	4165	4165	4165	0
113	20230711	180800	11638844460	4165	4165	4165	4165	0
114	20230711	180700	11638844460	4165	4165	4165	4165	0
115	20230711	180600	11638844460	4165	4165	4165	4165	0
116	20230711	180500	11638844460	4165	4165	4165	4165	0
117	20230711	180400	11638844460	4165	4165	4165	4165	0
118	20230711	180300	11638844460	4165	4165	4165	4165	0
119	20230711	180200	11638844460	4165	4165	4165	4165	0
120	20230711	180100	11638844460	4165	4165	4165	4165	0
121	20230711	180000	11638844460	4165	4165	4165	4165	0
122	20230711	175900	11638844460	4165	4165	4165	4165	52045
123	20230711	175800	11638844460	4165	4165	4165	4165	0
124	20230711	175700	11638844460	4165	4165	4165	4165	0
125	20230711	175600	11638844460	4165	4165	4165	4165	0
126	20230711	175500	11638844460	4165	4165	4165	4165	0
127	20230711	175400	11638844460	4165	4165	4165	4165	0
128	20230711	175300	11638844460	4165	4165	4165	4165	0
129	20230711	175200	11638844460	4165	4165	4165	4165	0
130	20230711	175100	11638844460	4165	4165	4165	4165	0
131	20230711	175000	11638844460	4165	4165	4165	4165	0
132	20230711	174900	11638844460	4165	4165	4165	4165	0
133	20230711	174800	11638844460	4165	4165	4165	4165	0
134	20230711	174700	11638844460	4165	4165	4165	4165	0
135	20230711	174600	11638844460	4165	4165	4165	4165	0
136	20230711	174500	11638844460	4165	4165	4165	4165	0
137	20230711	174400	11638844460	4165	4165	4165	4165	0
138	20230711	174300	11638844460	4165	4165	4165	4165	0
139	20230711	174200	11638844460	4165	4165	4165	4165	0
140	20230711	174100	11638844460	4165	4165	4165	4165	0
141	20230711	174000	11638844460	4165	4165	4165	4165	0
142	20230711	173900	11638844460	4165	4165	4165	4165	0
143	20230711	173800	11638844460	4165	4165	4165	4165	0
144	20230711	173700	11638844460	4165	4165	4165	4165	0
145	20230711	173600	11638844460	4165	4165	4165	4165	0
146	20230711	173500	11638844460	4165	4165	4165	4165	0
147	20230711	173400	11638844460	4165	4165	4165	4165	0
148	20230711	173300	11638844460	4165	4165	4165	4165	0
149	20230711	173200	11638844460	4165	4165	4165	4165	0
150	20230711	173100	11638844460	4165	4165	4165	4165	0
151	20230711	173000	11638844460	4165	4165	4165	4165	0
152	20230711	172900	11638844460	4165	4165	4165	4165	52045
153	20230711	172800	11638844460	4165	4165	4165	4165	0
154	20230711	172700	11638844460	4165	4165	4165	4165	0
155	20230711	172600	11638844460	4165	4165	4165	4165	0
156	20230711	172500	11638844460	4165	4165	4165	4165	0
157	20230711	172400	11638844460	4165	4165	4165	4165	0
158	20230711	172300	11638844460	4165	4165	4165	4165	0
159	20230711	172200	11638844460	4165	4165	4165	4165	0
160	20230711	172100	11638844460	4165	4165	4165	4165	0
161	20230711	172000	11638844460	4165	4165	4165	4165	0
162	20230711	171900	11638844460	4165	4165	4165	4165	0
163	20230711	171800	11638844460	4165	4165	4165	4165	0
164	20230711	171700	11638844460	4165	4165	4165	4165	0
165	20230711	171600	11638844460	4165	4165	4165	4165	0
166	20230711	171500	11638844460	4165	4165	4165	4165	0
167	20230711	171400	11638844460	4165	4165	4165	4165	0
168	20230711	171300	11638844460	4165	4165	4165	4165	0
169	20230711	171200	11638844460	4165	4165	4165	4165	0
170	20230711	171100	11638844460	4165	4165	4165	4165	0
171	20230711	171000	11638844460	4165	4165	4165	4165	0
172	20230711	170900	11638844460	4165	4165	4165	4165	0
173	20230711	170800	11638844460	4165	4165	4165	4165	0
174	20230711	170700	11638844460	4165	4165	4165	4165	0
175	20230711	170600	11638844460	4165	4165	4165	4165	0
176	20230711	170500	11638844460	4165	4165	4165	4165	0
177	20230711	170400	11638844460	4165	4165	4165	4165	0
178	20230711	170300	11638844460	4165	4165	4165	4165	0
179	20230711	170200	11638844460	4165	4165	4165	4165	0
180	20230711	170100	11638844460	4165	4165	4165	4165	0
181	20230711	170000	11638844460	4165	4165	4165	4165	0
182	20230711	165900	11638844460	4165	4165	4165	4165	52045
183	20230711	165800	11638844460	4165	4165	4165	4165	0
184	20230711	165700	11638844460	4165	4165	4165	4165	0
185	20230711	165600	11638844460	4165	4165	4165	4165	0
186	20230711	165500	11638844460	4165	4165	4165	4165	0
187	20230711	165400	11638844460	4165	4165	4165	4165	0
188	20230711	165300	11638844460	4165	4165	4165	4165	0
189	20230711	165200	11638844460	4165	4165	4165	4165	0
190	20230711	165100	11638844460	4165	4165	4165	4165	0
191	20230711	165000	11638844460	4165	4165	4165	4165	0
192	20230711	164900	11638844460	4165	4165	4165	4165	0
193	20230711	164800	11638844460	4165	4165	4165	4165	0
194	20230711	164700	11638844460	4165	4165	4165	4165	0
195	20230711	164600	11638844460	4165	4165	4165	4165	0
196	20230711	164500	11638844460	4165	4165	4165	4165	0
197	20230711	164400	11638844460	4165	4165	4165	4165	0
198	20230711	164300	11638844460	4165	4165	4165	4165	0
199	20230711	164200	11638844460	4165	4165	4165	4165	0
200	20230711	164100	11638844460	4165	4165	4165	4165	0
201	20230711	164000	11638844460	4165	4165	4165	4165	0
202	20230711	163900	11638844460	4165	4165	4165	4165	0
203	20230711	163800	11638844460	4165	4165	4165	4165	0
204	20230711	163700	11638844460	4165	4165	4165	4165	0
205	20230711	163600	11638844460	4165	4165	4165	4165	0
206	20230711	163500	11638844460	4165	4165	4165	4165	0
207	20230711	163400	11638844460	4165	4165	4165	4165	0
208	20230711	163300	11638844460	4165	4165	4165	4165	0
209	20230711	163200	11638844460	4165	4165	4165	4165	0
210	20230711	163100	11638844460	4165	4165	4165	4165	0
211	20230711	163000	11638844460	4165	4165	4165	4165	0
212	20230711	162900	11638844460	4165	4165	4165	4165	52045
213	20230711	162800	11638844460	4165	4165	4165	4165	0
214	20230711	162700	11638844460	4165	4165	4165	4165	0
215	20230711	162600	11638844460	4165	4165	4165	4165	0
216	20230711	162500	11638844460	4165	4165	4165	4165	0
217	20230711	162400	11638844460	4165	4165	4165	4165	0
218	20230711	162300	11638844460	4165	4165	4165	4165	0
219	20230711	162200	11638844460	4165	4165	4165	4165	0
220	20230711	162100	11638844460	4165	4165	4165	4165	0
221	20230711	162000	11638844460	4165	4165	4165	4165	0
222	20230711	161900	11638844460	4165	4165	4165	4165	0
223	20230711	161800	11638844460	4165	4165	4165	4165	0
224	20230711	161700	11638844460	4165	4165	4165	4165	0
225	20230711	161600	11638844460	4165	4165	4165	4165	0
226	20230711	161500	11638844460	4165	4165	4165	4165	0
227	20230711	161400	11638844460	4165	4165	4165	4165	0
228	20230711	161300	11638844460	4165	4165	4165	4165	0
229	20230711	161200	11638844460	4165	4165	4165	4165	0
230	20230711	161100	11638844460	4165	4165	4165	4165	0
231	20230711	161000	11638844460	4165	4165	4165	4165	0
232	20230711	160900	11638844460	4165	4165	4165	4165	0
233	20230711	160800	11638844460	4165	4165	4165	4165	0
234	20230711	160700	11638844460	4165	4165	4165	4165	0
235	20230711	160600	11638844460	4165	4165	4165	4165	0
236	20230711	160500	11638844460	4165	4165	4165	4165	0
237	20230711	160400	11638844460	4165	4165	4165	4165	0
238	20230711	160300	11638844460	4165	4165	4165	4165	0
239	20230711	160200	11638844460	4165	4165	4165	4165	0
240	20230711	160100	11638844460	4165	4165	4165	4165	0
241	20230711	160000	11638844460	4165	4165	4165	4165	0
242	20230711	155900	11638844460	4165	4165	4165	4165	52045
243	20230711	155800	11638844460	4165	4165	4165	4165	0
244	20230711	155700	11638844460	4165	4165	4165	4165	0
245	20230711	155600	11638844460	4165	4165	4165	4165	0
246	20230711	155500	11638844460	4165	4165	4165	4165	0
247	20230711	155400	11638844460	4165	4165	4165	4165	0
248	20230711	155300	11638844460	4165	4165	4165	4165	0
249	20230711	155200	11638844460	4165	4165	4165	4165	0
250	20230711	155100	11638844460	4165	4165	4165	4165	0
251	20230711	155000	11638844460	4165	4165	4165	4165	0
252	20230711	154900	11638844460	4165	4165	4165	4165	0
253	20230711	154800	11638844460	4165	4165	4165	4165	0
254	20230711	154700	11638844460	4165	4165	4165	4165	0
255	20230711	154600	11638844460	4165	4165	4165	4165	0
256	20230711	154500	11638844460	4165	4165	4165	4165	0
257	20230711	154400	11638844460	4165	4165	4165	4165	0
258	20230711	154300	11638844460	4165	4165	4165	4165	0
259	20230711	154200	11638844460	4165	4165	4165	4165	0
260	20230711	154100	11638844460	4165	4165	4165	4165	0
261	20230711	154000	11638844460	4165	4165	4165	4165	0
262	20230711	153900	11638844460	4165	4165	4165	4165	0
263	20230711	153800	11638844460	4165	4165	4165	4165	0
264	20230711	153700	11638844460	4165	4165	4165	4165	0
265	20230711	153600	11638844460	4165	4165	4165	4165	0
266	20230711	153500	11638844460	4165	4165	4165	4165	0
267	20230711	153400	11638844460	4165	4165	4165	4165	0
268	20230711	153300	11638844460	4165	4165	4165	4165	0
269	20230711	153200	11638844460	4165	4165	4165	4165	0
270	20230711	153100	11638844460	4165	4165	4165	4165	0
271	20230711	153000	11638844460	4165	4165	4165	4165	52045
272	20230711	152900	11422077035	4130	4130	4130	4130	0
273	20230711	152800	11422077035	4130	4130	4130	4130	0
274	20230711	152700	11422077035	4130	4130	4130	4130	0
275	20230711	152600	11422077035	4130	4130	4130	4130	0
276	20230711	152500	11422077035	4130	4130	4130	4130	0
277	20230711	152400	11422077035	4130	4130	4130	4130	0
278	20230711	152300	11422077035	4130	4130	4130	4130	0
279	20230711	152200	11422077035	4130	4130	4130	4130	0
280	20230711	152100	11422077035	4130	4130	4130	4130	0
281	20230711	152000	11422077035	4130	4130	4130	4130	0
282	20230711	151900	11422077035	4130	4130	4135	4125	4501
283	20230711	151800	11403486685	4135	4125	4135	4125	7788
284	20230711	151700	11371333685	4120	4135	4140	4120	15602
285	20230711	151600	11306937400	4140	4135	4140	4135	13012
286	20230711	151500	11253100775	4140	4140	4140	4135	7705
287	20230711	151400	11221224470	4140	4140	4145	4130	1653
288	20230711	151300	11214382440	4140	4135	4140	4125	8017
289	20230711	151200	11181278045	4140	4140	4145	4130	8339
290	20230711	151100	11146764455	4140	4125	4140	4125	6897
291	20230711	151000	11118227955	4125	4140	4140	4120	6772
292	20230711	150900	11090256625	4140	4150	4155	4140	11865
293	20230711	150800	11041070740	4155	4160	4160	4150	8133
294	20230711	150700	11007295545	4165	4170	4170	4160	6702
295	20230711	150600	10979394130	4165	4175	4175	4165	11982
296	20230711	150500	10929429080	4175	4165	4175	4160	15194
297	20230711	150400	10866122265	4165	4160	4165	4160	12608
298	20230711	150300	10813656490	4165	4150	4165	4145	14048
299	20230711	150200	10755285975	4150	4140	4150	4140	4647
300	20230711	150100	10736026270	4140	4140	4145	4135	5720
301	20230711	150000	10712339270	4140	4140	4140	4135	5848
302	20230711	145900	10688154120	4140	4135	4140	4135	1587
303	20230711	145800	10681583970	4140	4140	4140	4135	4436
304	20230711	145700	10663226195	4140	4135	4145	4135	5580
305	20230711	145600	10640134495	4135	4130	4135	4130	2409
306	20230711	145500	10630184675	4130	4125	4130	4125	3106
307	20230711	145400	10617372350	4120	4120	4125	4120	612
308	20230711	145300	10614850905	4125	4120	4130	4120	3961
309	20230711	145200	10598513955	4120	4120	4120	4115	1501
310	20230711	145100	10592336625	4120	4125	4125	4120	876
311	20230711	145000	10588727475	4125	4125	4125	4120	1495
312	20230711	144900	10582566790	4120	4120	4125	4115	1103
313	20230711	144800	10578022425	4115	4110	4120	4110	213
314	20230711	144700	10577146890	4110	4125	4125	4110	3797
315	20230711	144600	10561515595	4120	4120	4125	4120	4055
316	20230711	144500	10544802295	4120	4120	4120	4115	797
317	20230711	144400	10541518760	4120	4120	4130	4120	4698
318	20230711	144300	10522153525	4115	4115	4120	4110	3214
319	20230711	144200	10508931055	4110	4110	4110	4110	2108
320	20230711	144100	10500267175	4110	4110	4115	4105	2164
321	20230711	144000	10491372750	4110	4110	4110	4110	112
322	20230711	143900	10490912430	4110	4110	4115	4095	7797
323	20230711	143800	10458924935	4110	4115	4115	4110	570
324	20230711	143700	10456580230	4115	4115	4115	4110	84
325	20230711	143600	10456234850	4105	4115	4115	4105	6011
326	20230711	143500	10431540085	4115	4110	4115	4110	1701
327	20230711	143400	10424545565	4115	4115	4115	4110	553
328	20230711	143300	10422272070	4110	4120	4120	4110	3169
329	20230711	143200	10409237360	4125	4120	4130	4115	2058
330	20230711	143100	10400754840	4130	4120	4130	4120	7877
331	20230711	143000	10368252955	4120	4100	4125	4100	6626
332	20230711	142900	10340990790	4100	4085	4100	4085	1256
333	20230711	142800	10335852510	4090	4095	4095	4090	864
334	20230711	142700	10332318700	4090	4095	4095	4090	4939
335	20230711	142600	10312112935	4095	4105	4105	4095	1719
336	20230711	142500	10305071405	4100	4100	4105	4095	3388
337	20230711	142400	10291179345	4100	4110	4110	4095	9685
338	20230711	142300	10251446645	4115	4110	4115	4110	1391
339	20230711	142200	10245729370	4115	4115	4115	4110	1827
340	20230711	142100	10238214910	4120	4115	4120	4110	2205
341	20230711	142000	10229146430	4115	4120	4120	4105	3667
342	20230711	141900	10214077375	4120	4110	4120	4110	2483
343	20230711	141800	10203861655	4115	4105	4115	4105	2017
344	20230711	141700	10195568280	4110	4120	4120	4100	2677
345	20230711	141600	10184575785	4120	4120	4120	4110	2160
346	20230711	141500	10175687400	4120	4120	4125	4115	3788
347	20230711	141400	10160083020	4120	4115	4120	4115	1247
348	20230711	141300	10154950080	4115	4115	4115	4110	1950
349	20230711	141200	10146926715	4110	4110	4125	4110	3488
350	20230711	141100	10132560825	4115	4105	4115	4105	243
351	20230711	141000	10131561760	4110	4105	4110	4100	555
352	20230711	140900	10129286140	4105	4105	4110	4105	1019
353	20230711	140800	10125103140	4110	4110	4110	4105	27
354	20230711	140700	10124992220	4115	4110	4115	4105	1468
355	20230711	140600	10118965545	4115	4115	4120	4110	1662
356	20230711	140500	10112133375	4120	4110	4125	4110	2473
357	20230711	140400	10101949495	4115	4110	4115	4110	393
358	20230711	140300	10100334255	4110	4105	4115	4105	1552
359	20230711	140200	10093952895	4110	4110	4110	4105	2038
360	20230711	140100	10085581475	4105	4100	4110	4100	465
361	20230711	140000	10083672650	4105	4105	4105	4100	242
362	20230711	135900	10082679695	4105	4110	4110	4100	352
363	20230711	135800	10081235670	4100	4100	4110	4100	1725
364	20230711	135700	10074160400	4105	4105	4105	4105	212
365	20230711	135600	10073290140	4100	4105	4110	4100	2147
366	20230711	135500	10064476615	4100	4095	4100	4095	3820
367	20230711	135400	10048818655	4095	4095	4100	4095	432
368	20230711	135300	10047049610	4095	4095	4100	4090	1705
369	20230711	135200	10040068960	4100	4095	4100	4090	158
370	20230711	135100	10039422110	4090	4095	4095	4090	3059
371	20230711	135000	10026905615	4095	4095	4100	4095	2288
372	20230711	134900	10017534730	4095	4100	4100	4095	230
373	20230711	134800	10016592345	4095	4095	4095	4095	962
374	20230711	134700	10012652955	4090	4100	4100	4090	3128
375	20230711	134600	9999847275	4100	4100	4100	4090	2539
376	20230711	134500	9989449535	4100	4095	4100	4095	471
377	20230711	134400	9987519545	4095	4100	4100	4090	1100
378	20230711	134300	9983015045	4100	4095	4100	4090	1504
379	20230711	134200	9976855225	4095	4090	4095	4085	3854
380	20230711	134100	9961100750	4090	4085	4090	4085	1423
381	20230711	134000	9955284650	4085	4090	4090	4085	723
382	20230711	133900	9952327630	4090	4085	4090	4080	536
383	20230711	133800	9950140520	4085	4090	4090	4085	1712
384	20230711	133700	9943141745	4095	4090	4095	4085	1348
385	20230711	133600	9937628060	4095	4095	4095	4090	818
386	20230711	133500	9934282430	4090	4085	4095	4085	2779
387	20230711	133400	9922918335	4085	4080	4090	4075	859
388	20230711	133300	9919414555	4080	4070	4080	4070	77
389	20230711	133200	9919100405	4070	4070	4080	4070	403
390	20230711	133100	9917459475	4070	4085	4085	4070	4125
391	20230711	133000	9900658640	4090	4090	4090	4080	825
392	20230711	132900	9897284740	4090	4090	4090	4080	831
393	20230711	132800	9893892765	4090	4090	4090	4080	1799
394	20230711	132700	9886538855	4090	4080	4090	4080	12
395	20230711	132600	9886489825	4090	4085	4090	4080	910
396	20230711	132500	9882768230	4080	4085	4090	4080	1179
397	20230711	132400	9877951540	4085	4075	4085	4070	1015
398	20230711	132300	9873815080	4070	4075	4075	4070	2172
399	20230711	132200	9864974840	4075	4075	4080	4075	291
400	20230711	132100	9863788505	4085	4080	4085	4070	305
401	20230711	132000	9862545030	4090	4070	4090	4070	1176
402	20230711	131900	9857748120	4070	4080	4085	4070	1224
403	20230711	131800	9852753755	4080	4070	4080	4065	3337
404	20230711	131700	9839172675	4070	4065	4070	4060	6612
405	20230711	131600	9812308035	4070	4070	4075	4070	5500
406	20230711	131500	9789923030	4085	4070	4085	4070	3076
407	20230711	131400	9777403680	4080	4075	4080	4070	4232
408	20230711	131300	9760179125	4090	4075	4090	4070	873
409	20230711	131200	9756622165	4075	4085	4090	4075	1497
410	20230711	131100	9750507515	4085	4070	4085	4065	1817
411	20230711	131000	9743110425	4070	4065	4070	4065	410
412	20230711	130900	9741441950	4070	4075	4075	4065	2153
413	20230711	130800	9732678320	4070	4085	4090	4070	1401
414	20230711	130700	9726955730	4080	4070	4080	4065	2595
415	20230711	130600	9716397870	4070	4070	4095	4070	1943
416	20230711	130500	9708489535	4100	4090	4100	4065	5031
417	20230711	130400	9687996460	4090	4090	4090	4075	4454
418	20230711	130300	9669812165	4090	4100	4100	4090	354
419	20230711	130200	9668362865	4085	4100	4105	4085	7270
420	20230711	130100	9638606365	4105	4100	4105	4095	1671
421	20230711	130000	9631757335	4105	4095	4105	4095	604
422	20230711	125900	9629282440	4095	4095	4100	4090	2066
423	20230711	125800	9620830715	4095	4100	4100	4090	579
424	20230711	125700	9618456905	4100	4100	4100	4090	754
425	20230711	125600	9615369665	4100	4105	4105	4090	5975
426	20230711	125500	9590925895	4105	4085	4105	4085	2938
427	20230711	125400	9578887995	4090	4090	4100	4090	1493
428	20230711	125300	9572780515	4100	4100	4100	4090	599
429	20230711	125200	9570325270	4100	4075	4100	4075	6176
430	20230711	125100	9545071445	4075	4100	4100	4070	11584
431	20230711	125000	9497842340	4100	4100	4105	4090	5164
432	20230711	124900	9476698995	4100	4100	4105	4095	1228
433	20230711	124800	9471667830	4105	4105	4105	4095	1098
434	20230711	124700	9467167685	4095	4105	4105	4095	5812
435	20230711	124600	9443336610	4105	4100	4105	4090	1347
436	20230711	124500	9437814325	4100	4100	4110	4090	7753
437	20230711	124400	9406037480	4110	4090	4115	4090	5752
438	20230711	124300	9382441635	4090	4085	4090	4080	1260
439	20230711	124200	9377298135	4085	4085	4085	4085	1497
440	20230711	124100	9371182890	4090	4090	4095	4090	1248
441	20230711	124000	9366078470	4090	4095	4105	4090	7683
442	20230711	123900	9334581190	4095	4075	4100	4075	12822
443	20230711	123800	9282135575	4075	4075	4075	4075	154
444	20230711	123700	9281508025	4075	4070	4080	4070	2446
445	20230711	123600	9271541145	4075	4075	4075	4075	16
446	20230711	123500	9271475945	4075	4070	4075	4070	1312
447	20230711	123400	9266136050	4075	4075	4075	4070	137
448	20230711	123300	9265578425	4075	4070	4075	4070	980
449	20230711	123200	9261589805	4070	4070	4075	4070	1447
450	20230711	123100	9255700000	4070	4070	4075	4065	2294
451	20230711	123000	9246366980	4070	4075	4075	4070	7135
452	20230711	122900	9217327065	4070	4065	4070	4065	2027
453	20230711	122800	9209081180	4065	4075	4075	4065	376
454	20230711	122700	9207550905	4070	4075	4075	4065	1243
455	20230711	122600	9202491440	4065	4065	4070	4065	4798
456	20230711	122500	9182975590	4060	4060	4060	4060	68
457	20230711	122400	9182699510	4065	4070	4070	4065	3814
458	20230711	122300	9167195040	4065	4060	4065	4060	1068
459	20230711	122200	9162853645	4065	4065	4065	4050	184
460	20230711	122100	9162107245	4065	4055	4065	4050	2357
461	20230711	122000	9152556380	4050	4045	4050	4045	12680
462	20230711	121900	9101203455	4050	4050	4050	4045	4438
463	20230711	121800	9083236725	4045	4055	4055	4045	5768
464	20230711	121700	9059877590	4055	4055	4055	4055	146
465	20230711	121600	9059285560	4055	4055	4055	4050	4235
466	20230711	121500	9042114135	4055	4060	4065	4055	5899
467	20230711	121400	9018164730	4060	4070	4070	4060	1471
468	20230711	121300	9012191060	4070	4070	4070	4065	1025
469	20230711	121200	9008024375	4070	4065	4070	4065	2194
470	20230711	121100	8999105080	4065	4065	4065	4065	238
471	20230711	121000	8998137610	4070	4070	4070	4070	31
472	20230711	120900	8998011440	4065	4070	4070	4065	38
473	20230711	120800	8997856960	4065	4060	4065	4060	1263
474	20230711	120700	8992722880	4060	4060	4060	4055	632
475	20230711	120600	8990157630	4065	4055	4065	4055	593
476	20230711	120500	8987751795	4055	4055	4060	4055	3265
477	20230711	120400	8974512035	4055	4055	4055	4050	1510
478	20230711	120300	8968395855	4055	4065	4065	4055	6464
479	20230711	120200	8942168440	4065	4060	4065	4060	1267
480	20230711	120100	8937024385	4060	4060	4065	4060	1225
481	20230711	120000	8932050870	4055	4060	4060	4055	1968
482	20230711	115900	8924069335	4060	4060	4065	4055	2036
483	20230711	115800	8915803770	4060	4060	4065	4060	4106
484	20230711	115700	8899123715	4065	4060	4065	4060	824
485	20230711	115600	8895777090	4060	4045	4060	4045	499
486	20230711	115500	8893755580	4045	4045	4060	4040	2100
487	20230711	115400	8885254950	4045	4045	4045	4040	1349
488	20230711	115300	8879798830	4045	4050	4055	4035	3842
489	20230711	115200	8864276630	4045	4045	4055	4045	1267
490	20230711	115100	8859146225	4055	4060	4060	4020	31979
491	20230711	115000	8730095870	4060	4065	4065	4060	266
492	20230711	114900	8729015870	4055	4060	4065	4055	1391
493	20230711	114800	8723371725	4055	4065	4065	4055	2864
494	20230711	114700	8711743170	4060	4065	4065	4060	952
495	20230711	114600	8707875770	4070	4080	4085	4070	1635
496	20230711	114500	8701214270	4070	4075	4080	4070	1445
497	20230711	114400	8695326980	4075	4060	4080	4060	1899
498	20230711	114300	8687596030	4060	4070	4070	4060	2007
499	20230711	114200	8679436845	4070	4065	4075	4065	1297
500	20230711	114100	8674159890	4075	4060	4075	4060	503
501	20230711	114000	8672113840	4060	4070	4075	4060	1707
502	20230711	113900	8665174730	4075	4070	4075	4070	966
503	20230711	113800	8661242800	4075	4065	4080	4060	2709
504	20230711	113700	8650234240	4065	4065	4065	4065	1201
505	20230711	113600	8645352175	4070	4070	4075	4065	5504
506	20230711	113500	8622950550	4075	4070	4075	4070	575
507	20230711	113400	8620607495	4075	4075	4080	4070	984
508	20230711	113300	8616597950	4075	4070	4075	4065	1961
509	20230711	113200	8608610350	4075	4075	4080	4070	1995
510	20230711	113100	8600486405	4080	4065	4080	4065	2540
511	20230711	113000	8590140215	4065	4055	4065	4055	2094
512	20230711	112900	8581639375	4055	4050	4055	4050	3453
513	20230711	112800	8567651930	4055	4050	4055	4045	6505
514	20230711	112700	8541309990	4050	4045	4050	4030	18474
515	20230711	112600	8466723280	4045	4055	4055	4045	9176
516	20230711	112500	8429557915	4055	4060	4060	4050	8421
517	20230711	112400	8395412640	4060	4050	4060	4050	2713
518	20230711	112300	8384406845	4055	4065	4070	4055	14041
519	20230711	112200	8327428295	4060	4080	4080	4060	9170
520	20230711	112100	8290129175	4080	4060	4085	4060	13523
521	20230711	112000	8235122700	4060	4090	4090	4035	52891
522	20230711	111900	8020347750	4100	4115	4115	4075	38310
523	20230711	111800	7863759120	4115	4110	4115	4110	1882
524	20230711	111700	7856018800	4110	4120	4125	4105	5123
525	20230711	111600	7834946820	4120	4105	4120	4105	7456
526	20230711	111500	7804296795	4115	4105	4115	4100	3030
527	20230711	111400	7791871885	4105	4120	4120	4100	11589
528	20230711	111300	7744268815	4120	4150	4150	4120	5970
529	20230711	111200	7719652595	4130	4150	4160	4130	1979
530	20230711	111100	7711463700	4140	4155	4160	4140	1432
531	20230711	111000	7705520075	4155	4155	4160	4150	730
532	20230711	110900	7702486460	4155	4155	4160	4155	567
533	20230711	110800	7700130475	4150	4160	4160	4150	1593
534	20230711	110700	7693503655	4165	4150	4170	4150	3722
535	20230711	110600	7678020875	4140	4150	4150	4140	629
536	20230711	110500	7675415015	4140	4135	4150	4135	307
537	20230711	110400	7674144065	4130	4130	4130	4125	3966
538	20230711	110300	7657766035	4130	4145	4155	4130	3906
539	20230711	110200	7641595250	4145	4150	4155	4145	7429
540	20230711	110100	7610770695	4150	4155	4155	4145	15515
541	20230711	110000	7546385940	4155	4150	4155	4140	7532
542	20230711	105900	7515146345	4150	4160	4160	4150	3631
543	20230711	105800	7500077480	4165	4125	4165	4120	25899
544	20230711	105700	7392537870	4130	4125	4130	4120	698
545	20230711	105600	7389661695	4130	4125	4130	4115	2778
546	20230711	105500	7378212795	4125	4120	4130	4120	4336
547	20230711	105400	7360342945	4125	4140	4140	4120	5129
548	20230711	105300	7339172735	4135	4140	4145	4135	3459
549	20230711	105200	7324868405	4140	4145	4150	4135	6729
550	20230711	105100	7296985255	4145	4130	4145	4130	13067
551	20230711	105000	7242925915	4130	4140	4140	4130	5867
552	20230711	104900	7218690965	4135	4130	4135	4130	2364
553	20230711	104800	7208923940	4135	4135	4135	4125	320
554	20230711	104700	7207602585	4125	4130	4135	4125	500
555	20230711	104600	7205537515	4130	4130	4130	4120	2613
556	20230711	104500	7194760260	4130	4130	4135	4125	4533
557	20230711	104400	7176039615	4130	4120	4130	4115	2200
558	20230711	104300	7166971425	4115	4120	4120	4115	2523
559	20230711	104200	7156585955	4115	4110	4115	4090	12072
560	20230711	104100	7107093950	4110	4105	4110	4105	3371
561	20230711	104000	7093244500	4105	4105	4110	4105	1156
562	20230711	103900	7088498960	4105	4110	4110	4105	4164
563	20230711	103800	7071399510	4110	4110	4115	4110	3795
564	20230711	103700	7055800000	4110	4120	4125	4100	3551
565	20230711	103600	7041203470	4125	4125	4125	4115	3535
566	20230711	103500	7026642435	4125	4130	4130	4120	6448
567	20230711	103400	7000038955	4130	4115	4135	4110	5791
568	20230711	103300	6976150610	4115	4115	4120	4110	2112
569	20230711	103200	6967460655	4115	4100	4115	4100	6873
570	20230711	103100	6939219720	4100	4105	4110	4095	4744
571	20230711	103000	6919757225	4105	4120	4120	4100	5237
572	20230711	102900	6898269085	4130	4085	4130	4080	6881
573	20230711	102800	6870156020	4085	4080	4090	4080	6369
574	20230711	102700	6844156590	4080	4085	4090	4080	7551
575	20230711	102600	6813337200	4090	4105	4105	4090	3626
576	20230711	102500	6798502045	4095	4105	4120	4090	4264
577	20230711	102400	6781045235	4090	4090	4100	4075	9461
578	20230711	102300	6742349020	4090	4090	4090	4070	18236
579	20230711	102200	6668007420	4090	4080	4100	4080	6797
580	20230711	102100	6640224440	4080	4130	4130	4080	33578
581	20230711	102000	6502626315	4130	4120	4130	4110	6670
582	20230711	101900	6475194255	4120	4125	4125	4110	3646
583	20230711	101800	6460190040	4125	4130	4130	4115	3134
584	20230711	101700	6447270140	4130	4125	4130	4125	855
585	20230711	101600	6443742075	4130	4125	4140	4120	6194
586	20230711	101500	6418200015	4125	4125	4135	4120	4362
587	20230711	101400	6400216500	4130	4130	4135	4125	3040
588	20230711	101300	6387654520	4130	4120	4130	4115	5234
589	20230711	101200	6366103915	4120	4125	4135	4120	1212
590	20230711	101100	6361102605	4125	4100	4135	4095	18898
591	20230711	101000	6283521200	4100	4130	4130	4095	10533
592	20230711	100900	6240240525	4130	4110	4130	4100	10407
593	20230711	100800	6197468420	4105	4155	4155	4090	37884
594	20230711	100700	6041478815	4155	4145	4155	4145	2588
595	20230711	100600	6030732970	4155	4175	4175	4140	20993
596	20230711	100500	5943485790	4175	4160	4175	4160	3902
597	20230711	100400	5927241000	4160	4170	4170	4150	25835
598	20230711	100300	5819952910	4170	4175	4175	4160	1225
599	20230711	100200	5814848055	4175	4175	4175	4165	911
600	20230711	100100	5811047900	4175	4170	4175	4165	3653
601	20230711	100000	5795819670	4170	4170	4175	4165	1510
602	20230711	095900	5789528655	4170	4165	4175	4160	3215
603	20230711	095800	5776140550	4165	4175	4185	4160	5556
604	20230711	095700	5752951270	4180	4160	4180	4155	18191
605	20230711	095600	5677218695	4155	4185	4195	4150	20670
606	20230711	095500	5590982470	4190	4175	4195	4170	6278
607	20230711	095400	5564705380	4175	4165	4175	4165	7821
608	20230711	095300	5532109490	4165	4160	4170	4155	5755
609	20230711	095200	5508162640	4160	4150	4165	4150	3087
610	20230711	095100	5495336245	4150	4145	4150	4140	2206
611	20230711	095000	5486192305	4140	4140	4150	4140	3742
612	20230711	094900	5470687715	4150	4145	4150	4135	6159
613	20230711	094800	5445182805	4145	4170	4170	4145	12862
614	20230711	094700	5391787865	4170	4175	4180	4160	2970
615	20230711	094600	5379407705	4175	4145	4175	4140	7307
616	20230711	094500	5349076000	4145	4175	4175	4145	8036
617	20230711	094400	5315672335	4175	4155	4175	4145	6624
618	20230711	094300	5288068475	4170	4150	4175	4150	1991
619	20230711	094200	5279795625	4160	4145	4160	4140	4150
620	20230711	094100	5262592990	4145	4150	4160	4135	10974
621	20230711	094000	5217061300	4165	4150	4165	4145	12900
622	20230711	093900	5163514195	4150	4175	4185	4150	9993
623	20230711	093800	5121927715	4175	4190	4195	4160	8450
624	20230711	093700	5086586970	4180	4155	4190	4150	19139
625	20230711	093600	5007067890	4155	4185	4185	4155	20741
626	20230711	093500	4920517450	4185	4200	4200	4185	4701
627	20230711	093400	4900829600	4190	4195	4200	4190	3231
628	20230711	093300	4887281675	4200	4180	4210	4175	3416
629	20230711	093200	4872990985	4180	4215	4215	4175	18414
630	20230711	093100	4795863255	4215	4195	4215	4190	2092
631	20230711	093000	4787067565	4195	4195	4195	4185	6091
632	20230711	092900	4761558665	4185	4195	4195	4185	10487
633	20230711	092800	4717600720	4195	4200	4200	4195	4568
634	20230711	092700	4698434090	4190	4205	4205	4190	12119
635	20230711	092600	4647511895	4205	4200	4235	4195	9976
636	20230711	092500	4605547415	4215	4230	4230	4200	14802
637	20230711	092400	4543116875	4230	4200	4230	4190	15246
638	20230711	092300	4478959150	4185	4170	4200	4155	16409
639	20230711	092200	4410333375	4180	4240	4240	4150	46315
640	20230711	092100	4215995295	4240	4255	4260	4220	21823
641	20230711	092000	4123542220	4255	4265	4280	4250	17286
642	20230711	091900	4049996585	4265	4280	4295	4250	16019
643	20230711	091800	3981584785	4280	4340	4355	4250	30815
644	20230711	091700	3849227715	4340	4320	4360	4300	23674
645	20230711	091600	3746509495	4320	4315	4330	4280	19186
646	20230711	091500	3663854180	4315	4250	4330	4250	24282
647	20230711	091400	3559469895	4280	4230	4290	4225	19314
648	20230711	091300	3477343170	4240	4250	4250	4220	13055
649	20230711	091200	3422125200	4250	4235	4250	4225	15489
650	20230711	091100	3356524340	4235	4225	4250	4215	15432
651	20230711	091000	3291297010	4230	4195	4230	4195	15959
652	20230711	090900	3224110100	4200	4205	4220	4185	22941
653	20230711	090800	3127653005	4205	4200	4220	4050	101018
654	20230711	090700	2708335560	4200	4240	4270	4195	55607
655	20230711	090600	2472737625	4245	4225	4245	4170	56732
656	20230711	090500	2234318780	4225	4300	4310	4215	58929
657	20230711	090400	1983024730	4310	4350	4350	4270	53043
658	20230711	090300	1754203570	4350	4355	4385	4275	77706
659	20230711	090200	1418830025	4355	4380	4420	4335	60323
660	20230711	090100	1154603285	4380	4380	4440	4340	86689
661	20230711	090000	774051640	4385	4410	4430	4315	175112