KissMeData/205100/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202100	3435021580	4060	4060	4060	4060	6410
3	20230714	202000	3435021580	4060	4060	4060	4060	0
4	20230714	201900	3435021580	4060	4060	4060	4060	0
5	20230714	201800	3435021580	4060	4060	4060	4060	0
6	20230714	201700	3435021580	4060	4060	4060	4060	0
7	20230714	201600	3435021580	4060	4060	4060	4060	0
8	20230714	201500	3435021580	4060	4060	4060	4060	0
9	20230714	201400	3435021580	4060	4060	4060	4060	0
10	20230714	201300	3435021580	4060	4060	4060	4060	0
11	20230714	201200	3435021580	4060	4060	4060	4060	0
12	20230714	201100	3435021580	4060	4060	4060	4060	0
13	20230714	201000	3435021580	4060	4060	4060	4060	0
14	20230714	200900	3435021580	4060	4060	4060	4060	0
15	20230714	200800	3435021580	4060	4060	4060	4060	0
16	20230714	200700	3435021580	4060	4060	4060	4060	0
17	20230714	200600	3435021580	4060	4060	4060	4060	0
18	20230714	200500	3435021580	4060	4060	4060	4060	0
19	20230714	200400	3435021580	4060	4060	4060	4060	0
20	20230714	200300	3435021580	4060	4060	4060	4060	0
21	20230714	200200	3435021580	4060	4060	4060	4060	0
22	20230714	200100	3435021580	4060	4060	4060	4060	0
23	20230714	200000	3435021580	4060	4060	4060	4060	0
24	20230714	195900	3435021580	4060	4060	4060	4060	0
25	20230714	195800	3435021580	4060	4060	4060	4060	0
26	20230714	195700	3435021580	4060	4060	4060	4060	0
27	20230714	195600	3435021580	4060	4060	4060	4060	0
28	20230714	195500	3435021580	4060	4060	4060	4060	0
29	20230714	195400	3435021580	4060	4060	4060	4060	0
30	20230714	195300	3435021580	4060	4060	4060	4060	0
31	20230714	195200	3435021580	4060	4060	4060	4060	0
32	20230714	195100	3435021580	4060	4060	4060	4060	6410
33	20230714	195000	3435021580	4060	4060	4060	4060	0
34	20230714	194900	3435021580	4060	4060	4060	4060	0
35	20230714	194800	3435021580	4060	4060	4060	4060	0
36	20230714	194700	3435021580	4060	4060	4060	4060	0
37	20230714	194600	3435021580	4060	4060	4060	4060	0
38	20230714	194500	3435021580	4060	4060	4060	4060	0
39	20230714	194400	3435021580	4060	4060	4060	4060	0
40	20230714	194300	3435021580	4060	4060	4060	4060	0
41	20230714	194200	3435021580	4060	4060	4060	4060	0
42	20230714	194100	3435021580	4060	4060	4060	4060	0
43	20230714	194000	3435021580	4060	4060	4060	4060	0
44	20230714	193900	3435021580	4060	4060	4060	4060	0
45	20230714	193800	3435021580	4060	4060	4060	4060	0
46	20230714	193700	3435021580	4060	4060	4060	4060	0
47	20230714	193600	3435021580	4060	4060	4060	4060	0
48	20230714	193500	3435021580	4060	4060	4060	4060	0
49	20230714	193400	3435021580	4060	4060	4060	4060	0
50	20230714	193300	3435021580	4060	4060	4060	4060	0
51	20230714	193200	3435021580	4060	4060	4060	4060	0
52	20230714	193100	3435021580	4060	4060	4060	4060	0
53	20230714	193000	3435021580	4060	4060	4060	4060	0
54	20230714	192900	3435021580	4060	4060	4060	4060	0
55	20230714	192800	3435021580	4060	4060	4060	4060	0
56	20230714	192700	3435021580	4060	4060	4060	4060	0
57	20230714	192600	3435021580	4060	4060	4060	4060	0
58	20230714	192500	3435021580	4060	4060	4060	4060	0
59	20230714	192400	3435021580	4060	4060	4060	4060	0
60	20230714	192300	3435021580	4060	4060	4060	4060	0
61	20230714	192200	3435021580	4060	4060	4060	4060	0
62	20230714	192100	3435021580	4060	4060	4060	4060	6410
63	20230714	192000	3435021580	4060	4060	4060	4060	0
64	20230714	191900	3435021580	4060	4060	4060	4060	0
65	20230714	191800	3435021580	4060	4060	4060	4060	0
66	20230714	191700	3435021580	4060	4060	4060	4060	0
67	20230714	191600	3435021580	4060	4060	4060	4060	0
68	20230714	191500	3435021580	4060	4060	4060	4060	0
69	20230714	191400	3435021580	4060	4060	4060	4060	0
70	20230714	191300	3435021580	4060	4060	4060	4060	0
71	20230714	191200	3435021580	4060	4060	4060	4060	0
72	20230714	191100	3435021580	4060	4060	4060	4060	0
73	20230714	191000	3435021580	4060	4060	4060	4060	0
74	20230714	190900	3435021580	4060	4060	4060	4060	0
75	20230714	190800	3435021580	4060	4060	4060	4060	0
76	20230714	190700	3435021580	4060	4060	4060	4060	0
77	20230714	190600	3435021580	4060	4060	4060	4060	0
78	20230714	190500	3435021580	4060	4060	4060	4060	0
79	20230714	190400	3435021580	4060	4060	4060	4060	0
80	20230714	190300	3435021580	4060	4060	4060	4060	0
81	20230714	190200	3435021580	4060	4060	4060	4060	0
82	20230714	190100	3435021580	4060	4060	4060	4060	0
83	20230714	190000	3435021580	4060	4060	4060	4060	0
84	20230714	185900	3435021580	4060	4060	4060	4060	0
85	20230714	185800	3435021580	4060	4060	4060	4060	0
86	20230714	185700	3435021580	4060	4060	4060	4060	0
87	20230714	185600	3435021580	4060	4060	4060	4060	0
88	20230714	185500	3435021580	4060	4060	4060	4060	0
89	20230714	185400	3435021580	4060	4060	4060	4060	0
90	20230714	185300	3435021580	4060	4060	4060	4060	0
91	20230714	185200	3435021580	4060	4060	4060	4060	0
92	20230714	185100	3435021580	4060	4060	4060	4060	6410
93	20230714	185000	3435021580	4060	4060	4060	4060	0
94	20230714	184900	3435021580	4060	4060	4060	4060	0
95	20230714	184800	3435021580	4060	4060	4060	4060	0
96	20230714	184700	3435021580	4060	4060	4060	4060	0
97	20230714	184600	3435021580	4060	4060	4060	4060	0
98	20230714	184500	3435021580	4060	4060	4060	4060	0
99	20230714	184400	3435021580	4060	4060	4060	4060	0
100	20230714	184300	3435021580	4060	4060	4060	4060	0
101	20230714	184200	3435021580	4060	4060	4060	4060	0
102	20230714	184100	3435021580	4060	4060	4060	4060	0
103	20230714	184000	3435021580	4060	4060	4060	4060	0
104	20230714	183900	3435021580	4060	4060	4060	4060	0
105	20230714	183800	3435021580	4060	4060	4060	4060	0
106	20230714	183700	3435021580	4060	4060	4060	4060	0
107	20230714	183600	3435021580	4060	4060	4060	4060	0
108	20230714	183500	3435021580	4060	4060	4060	4060	0
109	20230714	183400	3435021580	4060	4060	4060	4060	0
110	20230714	183300	3435021580	4060	4060	4060	4060	0
111	20230714	183200	3435021580	4060	4060	4060	4060	0
112	20230714	183100	3435021580	4060	4060	4060	4060	0
113	20230714	183000	3435021580	4060	4060	4060	4060	0
114	20230714	182900	3435021580	4060	4060	4060	4060	0
115	20230714	182800	3435021580	4060	4060	4060	4060	0
116	20230714	182700	3435021580	4060	4060	4060	4060	0
117	20230714	182600	3435021580	4060	4060	4060	4060	0
118	20230714	182500	3435021580	4060	4060	4060	4060	0
119	20230714	182400	3435021580	4060	4060	4060	4060	0
120	20230714	182300	3435021580	4060	4060	4060	4060	0
121	20230714	182200	3435021580	4060	4060	4060	4060	0
122	20230714	182100	3435021580	4060	4060	4060	4060	6410
123	20230714	182000	3435021580	4060	4060	4060	4060	0
124	20230714	181900	3435021580	4060	4060	4060	4060	0
125	20230714	181800	3435021580	4060	4060	4060	4060	0
126	20230714	181700	3435021580	4060	4060	4060	4060	0
127	20230714	181600	3435021580	4060	4060	4060	4060	0
128	20230714	181500	3435021580	4060	4060	4060	4060	0
129	20230714	181400	3435021580	4060	4060	4060	4060	0
130	20230714	181300	3435021580	4060	4060	4060	4060	0
131	20230714	181200	3435021580	4060	4060	4060	4060	0
132	20230714	181100	3435021580	4060	4060	4060	4060	0
133	20230714	181000	3435021580	4060	4060	4060	4060	0
134	20230714	180900	3435021580	4060	4060	4060	4060	0
135	20230714	180800	3435021580	4060	4060	4060	4060	0
136	20230714	180700	3435021580	4060	4060	4060	4060	0
137	20230714	180600	3435021580	4060	4060	4060	4060	0
138	20230714	180500	3435021580	4060	4060	4060	4060	0
139	20230714	180400	3435021580	4060	4060	4060	4060	0
140	20230714	180300	3435021580	4060	4060	4060	4060	0
141	20230714	180200	3435021580	4060	4060	4060	4060	0
142	20230714	180100	3435021580	4060	4060	4060	4060	0
143	20230714	180000	3435021580	4060	4060	4060	4060	0
144	20230714	175900	3435021580	4060	4060	4060	4060	0
145	20230714	175800	3435021580	4060	4060	4060	4060	0
146	20230714	175700	3435021580	4060	4060	4060	4060	0
147	20230714	175600	3435021580	4060	4060	4060	4060	0
148	20230714	175500	3435021580	4060	4060	4060	4060	0
149	20230714	175400	3435021580	4060	4060	4060	4060	0
150	20230714	175300	3435021580	4060	4060	4060	4060	0
151	20230714	175200	3435021580	4060	4060	4060	4060	0
152	20230714	175100	3435021580	4060	4060	4060	4060	6410
153	20230714	175000	3435021580	4060	4060	4060	4060	0
154	20230714	174900	3435021580	4060	4060	4060	4060	0
155	20230714	174800	3435021580	4060	4060	4060	4060	0
156	20230714	174700	3435021580	4060	4060	4060	4060	0
157	20230714	174600	3435021580	4060	4060	4060	4060	0
158	20230714	174500	3435021580	4060	4060	4060	4060	0
159	20230714	174400	3435021580	4060	4060	4060	4060	0
160	20230714	174300	3435021580	4060	4060	4060	4060	0
161	20230714	174200	3435021580	4060	4060	4060	4060	0
162	20230714	174100	3435021580	4060	4060	4060	4060	0
163	20230714	174000	3435021580	4060	4060	4060	4060	0
164	20230714	173900	3435021580	4060	4060	4060	4060	0
165	20230714	173800	3435021580	4060	4060	4060	4060	0
166	20230714	173700	3435021580	4060	4060	4060	4060	0
167	20230714	173600	3435021580	4060	4060	4060	4060	0
168	20230714	173500	3435021580	4060	4060	4060	4060	0
169	20230714	173400	3435021580	4060	4060	4060	4060	0
170	20230714	173300	3435021580	4060	4060	4060	4060	0
171	20230714	173200	3435021580	4060	4060	4060	4060	0
172	20230714	173100	3435021580	4060	4060	4060	4060	0
173	20230714	173000	3435021580	4060	4060	4060	4060	0
174	20230714	172900	3435021580	4060	4060	4060	4060	0
175	20230714	172800	3435021580	4060	4060	4060	4060	0
176	20230714	172700	3435021580	4060	4060	4060	4060	0
177	20230714	172600	3435021580	4060	4060	4060	4060	0
178	20230714	172500	3435021580	4060	4060	4060	4060	0
179	20230714	172400	3435021580	4060	4060	4060	4060	0
180	20230714	172300	3435021580	4060	4060	4060	4060	0
181	20230714	172200	3435021580	4060	4060	4060	4060	0
182	20230714	172100	3435021580	4060	4060	4060	4060	6410
183	20230714	172000	3435021580	4060	4060	4060	4060	0
184	20230714	171900	3435021580	4060	4060	4060	4060	0
185	20230714	171800	3435021580	4060	4060	4060	4060	0
186	20230714	171700	3435021580	4060	4060	4060	4060	0
187	20230714	171600	3435021580	4060	4060	4060	4060	0
188	20230714	171500	3435021580	4060	4060	4060	4060	0
189	20230714	171400	3435021580	4060	4060	4060	4060	0
190	20230714	171300	3435021580	4060	4060	4060	4060	0
191	20230714	171200	3435021580	4060	4060	4060	4060	0
192	20230714	171100	3435021580	4060	4060	4060	4060	0
193	20230714	171000	3435021580	4060	4060	4060	4060	0
194	20230714	170900	3435021580	4060	4060	4060	4060	0
195	20230714	170800	3435021580	4060	4060	4060	4060	0
196	20230714	170700	3435021580	4060	4060	4060	4060	0
197	20230714	170600	3435021580	4060	4060	4060	4060	0
198	20230714	170500	3435021580	4060	4060	4060	4060	0
199	20230714	170400	3435021580	4060	4060	4060	4060	0
200	20230714	170300	3435021580	4060	4060	4060	4060	0
201	20230714	170200	3435021580	4060	4060	4060	4060	0
202	20230714	170100	3435021580	4060	4060	4060	4060	0
203	20230714	170000	3435021580	4060	4060	4060	4060	0
204	20230714	165900	3435021580	4060	4060	4060	4060	0
205	20230714	165800	3435021580	4060	4060	4060	4060	0
206	20230714	165700	3435021580	4060	4060	4060	4060	0
207	20230714	165600	3435021580	4060	4060	4060	4060	0
208	20230714	165500	3435021580	4060	4060	4060	4060	0
209	20230714	165400	3435021580	4060	4060	4060	4060	0
210	20230714	165300	3435021580	4060	4060	4060	4060	0
211	20230714	165200	3435021580	4060	4060	4060	4060	0
212	20230714	165100	3435021580	4060	4060	4060	4060	6410
213	20230714	165000	3435021580	4060	4060	4060	4060	0
214	20230714	164900	3435021580	4060	4060	4060	4060	0
215	20230714	164800	3435021580	4060	4060	4060	4060	0
216	20230714	164700	3435021580	4060	4060	4060	4060	0
217	20230714	164600	3435021580	4060	4060	4060	4060	0
218	20230714	164500	3435021580	4060	4060	4060	4060	0
219	20230714	164400	3435021580	4060	4060	4060	4060	0
220	20230714	164300	3435021580	4060	4060	4060	4060	0
221	20230714	164200	3435021580	4060	4060	4060	4060	0
222	20230714	164100	3435021580	4060	4060	4060	4060	0
223	20230714	164000	3435021580	4060	4060	4060	4060	0
224	20230714	163900	3435021580	4060	4060	4060	4060	0
225	20230714	163800	3435021580	4060	4060	4060	4060	0
226	20230714	163700	3435021580	4060	4060	4060	4060	0
227	20230714	163600	3435021580	4060	4060	4060	4060	0
228	20230714	163500	3435021580	4060	4060	4060	4060	0
229	20230714	163400	3435021580	4060	4060	4060	4060	0
230	20230714	163300	3435021580	4060	4060	4060	4060	0
231	20230714	163200	3435021580	4060	4060	4060	4060	0
232	20230714	163100	3435021580	4060	4060	4060	4060	0
233	20230714	163000	3435021580	4060	4060	4060	4060	0
234	20230714	162900	3435021580	4060	4060	4060	4060	0
235	20230714	162800	3435021580	4060	4060	4060	4060	0
236	20230714	162700	3435021580	4060	4060	4060	4060	0
237	20230714	162600	3435021580	4060	4060	4060	4060	0
238	20230714	162500	3435021580	4060	4060	4060	4060	0
239	20230714	162400	3435021580	4060	4060	4060	4060	0
240	20230714	162300	3435021580	4060	4060	4060	4060	0
241	20230714	162200	3435021580	4060	4060	4060	4060	0
242	20230714	162100	3435021580	4060	4060	4060	4060	6410
243	20230714	162000	3435021580	4060	4060	4060	4060	0
244	20230714	161900	3435021580	4060	4060	4060	4060	0
245	20230714	161800	3435021580	4060	4060	4060	4060	0
246	20230714	161700	3435021580	4060	4060	4060	4060	0
247	20230714	161600	3435021580	4060	4060	4060	4060	0
248	20230714	161500	3435021580	4060	4060	4060	4060	0
249	20230714	161400	3435021580	4060	4060	4060	4060	0
250	20230714	161300	3435021580	4060	4060	4060	4060	0
251	20230714	161200	3435021580	4060	4060	4060	4060	0
252	20230714	161100	3435021580	4060	4060	4060	4060	0
253	20230714	161000	3435021580	4060	4060	4060	4060	0
254	20230714	160900	3435021580	4060	4060	4060	4060	0
255	20230714	160800	3435021580	4060	4060	4060	4060	0
256	20230714	160700	3435021580	4060	4060	4060	4060	0
257	20230714	160600	3435021580	4060	4060	4060	4060	0
258	20230714	160500	3435021580	4060	4060	4060	4060	0
259	20230714	160400	3435021580	4060	4060	4060	4060	0
260	20230714	160300	3435021580	4060	4060	4060	4060	0
261	20230714	160200	3435021580	4060	4060	4060	4060	0
262	20230714	160100	3435021580	4060	4060	4060	4060	0
263	20230714	160000	3435021580	4060	4060	4060	4060	0
264	20230714	155900	3435021580	4060	4060	4060	4060	0
265	20230714	155800	3435021580	4060	4060	4060	4060	0
266	20230714	155700	3435021580	4060	4060	4060	4060	0
267	20230714	155600	3435021580	4060	4060	4060	4060	0
268	20230714	155500	3435021580	4060	4060	4060	4060	0
269	20230714	155400	3435021580	4060	4060	4060	4060	0
270	20230714	155300	3435021580	4060	4060	4060	4060	0
271	20230714	155200	3435021580	4060	4060	4060	4060	0
272	20230714	155100	3435021580	4060	4060	4060	4060	6410
273	20230714	155000	3435021580	4060	4060	4060	4060	0
274	20230714	154900	3435021580	4060	4060	4060	4060	0
275	20230714	154800	3435021580	4060	4060	4060	4060	0
276	20230714	154700	3435021580	4060	4060	4060	4060	0
277	20230714	154600	3435021580	4060	4060	4060	4060	0
278	20230714	154500	3435021580	4060	4060	4060	4060	0
279	20230714	154400	3435021580	4060	4060	4060	4060	0
280	20230714	154300	3435021580	4060	4060	4060	4060	0
281	20230714	154200	3435021580	4060	4060	4060	4060	0
282	20230714	154100	3435021580	4060	4060	4060	4060	0
283	20230714	154000	3435021580	4060	4060	4060	4060	0
284	20230714	153900	3435021580	4060	4060	4060	4060	0
285	20230714	153800	3435021580	4060	4060	4060	4060	0
286	20230714	153700	3435021580	4060	4060	4060	4060	0
287	20230714	153600	3435021580	4060	4060	4060	4060	0
288	20230714	153500	3435021580	4060	4060	4060	4060	0
289	20230714	153400	3435021580	4060	4060	4060	4060	0
290	20230714	153300	3435021580	4060	4060	4060	4060	0
291	20230714	153200	3435021580	4060	4060	4060	4060	0
292	20230714	153100	3435021580	4060	4060	4060	4060	0
293	20230714	153000	3435021580	4060	4060	4060	4060	6410
294	20230714	152900	3408996980	4090	4090	4090	4090	0
295	20230714	152800	3408996980	4090	4090	4090	4090	0
296	20230714	152700	3408996980	4090	4090	4090	4090	0
297	20230714	152600	3408996980	4090	4090	4090	4090	0
298	20230714	152500	3408996980	4090	4090	4090	4090	0
299	20230714	152400	3408996980	4090	4090	4090	4090	0
300	20230714	152300	3408996980	4090	4090	4090	4090	0
301	20230714	152200	3408996980	4090	4090	4090	4090	0
302	20230714	152100	3408996980	4090	4090	4090	4090	0
303	20230714	152000	3408996980	4090	4090	4090	4090	0
304	20230714	151900	3408996980	4090	4075	4095	4075	1764
305	20230714	151800	3401788905	4075	4080	4080	4070	922
306	20230714	151700	3398035375	4090	4085	4090	4075	513
307	20230714	151600	3395943365	4085	4090	4090	4085	199
308	20230714	151500	3395129600	4075	4075	4090	4075	2691
309	20230714	151400	3384157250	4075	4075	4075	4075	52
310	20230714	151300	3383945350	4075	4075	4075	4070	326
311	20230714	151200	3382618400	4075	4075	4075	4075	109
312	20230714	151100	3382174225	4075	4070	4075	4070	57
313	20230714	151000	3381942100	4070	4070	4070	4070	542
314	20230714	150900	3379736160	4070	4060	4070	4060	27
315	20230714	150800	3379626440	4070	4070	4070	4050	1475
316	20230714	150700	3373643680	4075	4075	4080	4070	927
317	20230714	150600	3369866520	4080	4085	4085	4075	177
318	20230714	150500	3369144350	4085	4080	4085	4080	52
319	20230714	150400	3368932185	4080	4085	4085	4080	252
320	20230714	150300	3367903510	4090	4085	4095	4080	1654
321	20230714	150200	3361146345	4085	4085	4085	4085	117
322	20230714	150100	3360668400	4085	4070	4085	4070	245
323	20230714	150000	3359669150	4070	4075	4080	4070	809
324	20230714	145900	3356375640	4080	4080	4080	4080	839
325	20230714	145800	3352952520	4080	4065	4080	4065	54
326	20230714	145700	3352732215	4065	4080	4080	4065	264
327	20230714	145600	3351658590	4080	4080	4080	4080	1883
328	20230714	145500	3343975950	4080	4075	4080	4075	536
329	20230714	145400	3341791385	4075	4070	4075	4070	27
330	20230714	145300	3341681365	4070	4080	4080	4070	129
331	20230714	145200	3341156235	4080	4080	4080	4080	1
332	20230714	145100	3341152155	4070	4070	4070	4070	0
333	20230714	145000	3341152155	4070	4080	4080	4070	1527
334	20230714	144900	3334936135	4080	4080	4080	4080	795
335	20230714	144800	3331692535	4095	4095	4095	4095	52
336	20230714	144700	3331479595	4095	4095	4095	4095	52
337	20230714	144600	3331266655	4095	4085	4095	4085	53
338	20230714	144500	3331049870	4085	4080	4085	4080	53
339	20230714	144400	3330833490	4080	4075	4080	4075	174
340	20230714	144300	3330124300	4075	4075	4075	4075	77
341	20230714	144200	3329810525	4080	4075	4080	4075	50
342	20230714	144100	3329606625	4080	4080	4080	4080	530
343	20230714	144000	3327444225	4080	4080	4080	4075	56
344	20230714	143900	3327215750	4075	4075	4075	4075	71
345	20230714	143800	3326926425	4080	4075	4080	4075	10
346	20230714	143700	3326885670	4075	4075	4075	4075	245
347	20230714	143600	3325887295	4070	4070	4070	4070	1442
348	20230714	143500	3320018355	4080	4080	4080	4080	0
349	20230714	143400	3320018355	4080	4080	4080	4080	79
350	20230714	143300	3319696035	4085	4090	4090	4085	350
351	20230714	143200	3318265065	4090	4090	4090	4090	28
352	20230714	143100	3318150545	4085	4090	4100	4040	10401
353	20230714	143000	3275956605	4090	4115	4115	4090	555
354	20230714	142900	3273678275	4115	4115	4115	4115	1507
355	20230714	142800	3267476970	4115	4090	4115	4090	315
356	20230714	142700	3266182065	4110	4105	4120	4105	3163
357	20230714	142600	3253167470	4105	4095	4105	4095	574
358	20230714	142500	3250813715	4090	4085	4090	4085	170
359	20230714	142400	3250119015	4090	4090	4090	4090	216
360	20230714	142300	3249235575	4090	4090	4090	4090	39
361	20230714	142200	3249076065	4090	4090	4090	4090	33
362	20230714	142100	3248941095	4100	4080	4100	4080	8956
363	20230714	142000	3212311720	4080	4070	4080	4070	123
364	20230714	141900	3211810660	4070	4065	4070	4065	561
365	20230714	141800	3209529970	4060	4075	4075	4055	1212
366	20230714	141700	3204606740	4075	4075	4075	4075	23
367	20230714	141600	3204513015	4075	4060	4100	4060	4450
368	20230714	141500	3186337105	4060	4055	4060	4050	231
369	20230714	141400	3185401365	4055	4055	4065	4055	76
370	20230714	141300	3185092875	4065	4060	4065	4060	26
371	20230714	141200	3184987310	4070	4065	4070	4045	10204
372	20230714	141100	3143669670	4070	4070	4070	4060	541
373	20230714	141000	3141472015	4070	4070	4070	4070	112
374	20230714	140900	3141016175	4070	4060	4070	4060	550
375	20230714	140800	3138781300	4060	4060	4060	4060	123
376	20230714	140700	3138281920	4060	4055	4060	4050	8005
377	20230714	140600	3105832710	4055	4055	4060	4055	55
378	20230714	140500	3105609465	4055	4055	4055	4055	300
379	20230714	140400	3104392965	4065	4055	4065	4055	207
380	20230714	140300	3103552570	4055	4060	4060	4055	583
381	20230714	140200	3101185605	4055	4055	4055	4055	1713
382	20230714	140100	3094239390	4055	4060	4065	4055	3679
383	20230714	140000	3079318650	4060	4060	4060	4060	324
384	20230714	135900	3078003210	4060	4060	4060	4060	162
385	20230714	135800	3077345490	4060	4060	4060	4060	1194
386	20230714	135700	3072497850	4060	4060	4060	4060	130
387	20230714	135600	3071970050	4065	4065	4065	4060	7600
388	20230714	135500	3041108510	4065	4065	4065	4065	0
389	20230714	135400	3041108510	4065	4065	4065	4065	0
390	20230714	135300	3041108510	4065	4065	4065	4065	331
391	20230714	135200	3039762995	4065	4065	4065	4060	2515
392	20230714	135100	3029539970	4065	4065	4065	4065	168
393	20230714	135000	3028857050	4065	4065	4065	4065	621
394	20230714	134900	3026332685	4065	4070	4070	4065	401
395	20230714	134800	3024702115	4070	4070	4070	4070	1314
396	20230714	134700	3019354135	4065	4065	4065	4065	166
397	20230714	134600	3018679345	4070	4070	4070	4070	20
398	20230714	134500	3018597945	4070	4075	4075	4070	136
399	20230714	134400	3018044405	4075	4075	4075	4075	150
400	20230714	134300	3017433155	4075	4065	4075	4065	550
401	20230714	134200	3015196905	4070	4070	4070	4070	481
402	20230714	134100	3013239235	4070	4070	4080	4065	275
403	20230714	134000	3012119920	4070	4070	4070	4065	2691
404	20230714	133900	3001178825	4085	4085	4085	4085	15
405	20230714	133800	3001117550	4065	4085	4085	4065	10034
406	20230714	133700	2960274760	4095	4095	4095	4095	269
407	20230714	133600	2959173205	4095	4090	4095	4090	2836
408	20230714	133500	2947565415	4090	4095	4100	4090	7600
409	20230714	133400	2916461250	4090	4090	4090	4085	1184
410	20230714	133300	2911618695	4100	4100	4100	4100	0
411	20230714	133200	2911618695	4100	4100	4100	4100	0
412	20230714	133100	2911618695	4100	4100	4100	4100	4
413	20230714	133000	2911602295	4100	4100	4100	4100	1
414	20230714	132900	2911598195	4100	4100	4100	4090	6
415	20230714	132800	2911573625	4100	4100	4100	4100	0
416	20230714	132700	2911573625	4100	4095	4100	4095	215
417	20230714	132600	2910693170	4095	4090	4095	4075	509
418	20230714	132500	2908618825	4090	4075	4090	4070	4602
419	20230714	132400	2889875045	4095	4095	4095	4095	0
420	20230714	132300	2889875045	4095	4095	4095	4095	0
421	20230714	132200	2889875045	4095	4095	4095	4095	2000
422	20230714	132100	2881685045	4095	4085	4095	4085	2042
423	20230714	132000	2873333935	4085	4085	4085	4085	1
424	20230714	131900	2873329850	4085	4085	4085	4085	14
425	20230714	131800	2873272660	4075	4075	4075	4075	0
426	20230714	131700	2873272660	4075	4080	4085	4075	292
427	20230714	131600	2872082060	4075	4075	4075	4075	138
428	20230714	131500	2871519710	4080	4080	4080	4075	1185
429	20230714	131400	2866690760	4085	4085	4085	4085	0
430	20230714	131300	2866690760	4085	4085	4085	4085	1
431	20230714	131200	2866686675	4085	4085	4085	4085	50
432	20230714	131100	2866482425	4085	4085	4085	4085	40
433	20230714	131000	2866319025	4075	4080	4080	4075	480
434	20230714	130900	2864361795	4090	4085	4090	4085	347
435	20230714	130800	2862944235	4085	4080	4085	4080	161
436	20230714	130700	2862287245	4085	4085	4085	4085	0
437	20230714	130600	2862287245	4085	4080	4085	4080	931
438	20230714	130500	2858484765	4090	4090	4090	4090	10
439	20230714	130400	2858443865	4090	4090	4090	4090	35
440	20230714	130300	2858300715	4090	4080	4090	4070	4785
441	20230714	130200	2838807055	4095	4095	4095	4090	283
442	20230714	130100	2837649575	4095	4095	4095	4095	56
443	20230714	130000	2837420255	4095	4095	4095	4095	1
444	20230714	125900	2837416160	4090	4090	4090	4090	45
445	20230714	125800	2837232110	4095	4090	4095	4090	2232
446	20230714	125700	2828096565	4090	4075	4090	4075	1737
447	20230714	125600	2821015210	4085	4090	4090	4085	24
448	20230714	125500	2820917150	4090	4090	4090	4075	31
449	20230714	125400	2820790375	4075	4080	4090	4075	304
450	20230714	125300	2819550055	4090	4090	4090	4090	0
451	20230714	125200	2819550055	4090	4090	4090	4090	5
452	20230714	125100	2819529605	4080	4080	4080	4080	209
453	20230714	125000	2818676885	4090	4085	4090	4085	79
454	20230714	124900	2818354145	4085	4085	4085	4075	305
455	20230714	124800	2817109235	4075	4090	4090	4075	51
456	20230714	124700	2816901395	4075	4085	4085	4075	2100
457	20230714	124600	2808337750	4090	4090	4090	4085	211
458	20230714	124500	2807475760	4090	4095	4095	4090	168
459	20230714	124400	2806788635	4095	4095	4095	4095	0
460	20230714	124300	2806788635	4095	4095	4095	4095	1
461	20230714	124200	2806784540	4085	4095	4095	4085	679
462	20230714	124100	2804010815	4085	4085	4085	4085	247
463	20230714	124000	2803001820	4095	4085	4095	4080	1437
464	20230714	123900	2797136830	4095	4095	4095	4085	254
465	20230714	123800	2796098160	4095	4095	4095	4095	31
466	20230714	123700	2795971215	4095	4095	4095	4095	0
467	20230714	123600	2795971215	4095	4095	4095	4095	11
468	20230714	123500	2795926170	4095	4095	4095	4095	4
469	20230714	123400	2795909790	4095	4090	4095	4085	515
470	20230714	123300	2793804870	4095	4095	4095	4095	32
471	20230714	123200	2793673830	4090	4090	4090	4090	120
472	20230714	123100	2793183030	4090	4090	4090	4090	392
473	20230714	123000	2791579750	4090	4095	4095	4085	3427
474	20230714	122900	2777549540	4095	4095	4095	4095	15
475	20230714	122800	2777488115	4095	4095	4095	4095	9
476	20230714	122700	2777451260	4095	4095	4095	4075	4519
477	20230714	122600	2759022155	4095	4095	4100	4090	220
478	20230714	122500	2758121380	4100	4100	4100	4100	197
479	20230714	122400	2757313680	4100	4095	4100	4080	2189
480	20230714	122300	2748376785	4095	4095	4095	4095	0
481	20230714	122200	2748376785	4095	4095	4095	4090	324
482	20230714	122100	2747050660	4095	4095	4095	4095	1342
483	20230714	122000	2741555170	4095	4095	4095	4095	0
484	20230714	121900	2741555170	4095	4095	4095	4090	942
485	20230714	121800	2737697705	4090	4080	4090	4080	992
486	20230714	121700	2733645430	4080	4085	4085	4080	2149
487	20230714	121600	2724876765	4085	4085	4085	4085	1850
488	20230714	121500	2717319515	4095	4090	4095	4090	56
489	20230714	121400	2717090470	4095	4095	4095	4095	0
490	20230714	121300	2717090470	4095	4095	4095	4085	318
491	20230714	121200	2715791260	4085	4095	4095	4085	124
492	20230714	121100	2715284380	4095	4095	4095	4095	202
493	20230714	121000	2714457190	4090	4090	4090	4090	77
494	20230714	120900	2714142260	4090	4090	4090	4090	121
495	20230714	120800	2713647370	4090	4090	4090	4090	130
496	20230714	120700	2713115670	4090	4090	4090	4090	9
497	20230714	120600	2713078860	4090	4080	4095	4080	131
498	20230714	120500	2712543925	4095	4080	4095	4075	1134
499	20230714	120400	2707922050	4095	4095	4095	4080	147
500	20230714	120300	2707322050	4095	4095	4095	4095	6
501	20230714	120200	2707297480	4095	4095	4100	4075	3972
502	20230714	120100	2691083945	4100	4100	4100	4100	10
503	20230714	120000	2691042945	4100	4095	4100	4095	19
504	20230714	115900	2690965095	4090	4090	4090	4090	47
505	20230714	115800	2690772865	4090	4095	4095	4090	178
506	20230714	115700	2690044410	4095	4095	4100	4095	12
507	20230714	115600	2689995255	4095	4090	4095	4090	101
508	20230714	115500	2689581700	4095	4095	4095	4095	0
509	20230714	115400	2689581700	4095	4090	4095	4090	216
510	20230714	115300	2688697760	4085	4085	4090	4085	72
511	20230714	115200	2688403630	4090	4090	4090	4080	273
512	20230714	115100	2687288465	4085	4085	4090	4085	611
513	20230714	115000	2684792475	4085	4085	4085	4085	105
514	20230714	114900	2684363550	4080	4095	4095	4080	3853
515	20230714	114800	2668621355	4100	4100	4100	4100	5
516	20230714	114700	2668600855	4100	4100	4100	4100	200
517	20230714	114600	2667780855	4100	4095	4100	4095	867
518	20230714	114500	2664228990	4095	4095	4100	4090	3310
519	20230714	114400	2650689450	4095	4095	4095	4095	722
520	20230714	114300	2647732860	4105	4090	4105	4090	361
521	20230714	114200	2646256090	4090	4100	4100	4090	3350
522	20230714	114100	2632533255	4105	4105	4105	4105	1045
523	20230714	114000	2628243530	4105	4120	4125	4105	48
524	20230714	113900	2628046270	4125	4125	4125	4100	94
525	20230714	113800	2627660390	4125	4115	4125	4115	130
526	20230714	113700	2627124790	4100	4110	4110	4100	310
527	20230714	113600	2625851190	4110	4115	4115	4110	372
528	20230714	113500	2624322235	4110	4105	4110	4100	4112
529	20230714	113400	2607452860	4105	4110	4110	4105	4047
530	20230714	113300	2590825325	4110	4120	4120	4110	4289
531	20230714	113200	2573193225	4125	4120	4125	4120	1301
532	20230714	113100	2567833100	4125	4125	4125	4120	521
533	20230714	113000	2565685230	4125	4125	4125	4125	300
534	20230714	112900	2564447730	4120	4120	4125	4120	394
535	20230714	112800	2562824370	4120	4125	4135	4120	1487
536	20230714	112700	2556691085	4125	4130	4145	4125	1613
537	20230714	112600	2550029455	4130	4145	4145	4130	275
538	20230714	112500	2548892865	4145	4140	4145	4135	348
539	20230714	112400	2547452145	4130	4140	4140	4130	321
540	20230714	112300	2546123215	4135	4130	4135	4130	1016
541	20230714	112200	2541927125	4130	4145	4145	4130	251
542	20230714	112100	2540887480	4130	4130	4130	4130	2
543	20230714	112000	2540879220	4155	4150	4155	4150	98
544	20230714	111900	2540472290	4130	4155	4155	4125	7449
545	20230714	111800	2509713300	4170	4160	4175	4160	507
546	20230714	111700	2507597845	4175	4150	4175	4140	848
547	20230714	111600	2504081035	4150	4150	4150	4150	75
548	20230714	111500	2503769785	4150	4150	4150	4135	843
549	20230714	111400	2500276350	4140	4150	4150	4140	441
550	20230714	111300	2498450550	4150	4150	4150	4150	388
551	20230714	111200	2496840350	4150	4140	4150	4130	1401
552	20230714	111100	2491038705	4140	4150	4150	4140	211
553	20230714	111000	2490165105	4150	4145	4150	4130	1608
554	20230714	110900	2483509965	4150	4150	4155	4150	314
555	20230714	110800	2482206860	4150	4140	4150	4140	381
556	20230714	110700	2480625900	4140	4145	4145	4135	4224
557	20230714	110600	2463147025	4150	4160	4160	4150	292
558	20230714	110500	2461934425	4160	4130	4160	4130	544
559	20230714	110400	2459683875	4130	4150	4150	4130	5796
560	20230714	110300	2435719495	4150	4140	4150	4140	1680
561	20230714	110200	2428750450	4140	4165	4165	4140	5801
562	20230714	110100	2404676790	4165	4170	4170	4160	964
563	20230714	110000	2400659735	4170	4170	4170	4170	1
564	20230714	105900	2400655565	4160	4160	4160	4160	114
565	20230714	105800	2400181325	4160	4155	4160	4155	3904
566	20230714	105700	2383950100	4155	4155	4155	4155	432
567	20230714	105600	2382155140	4160	4160	4160	4160	0
568	20230714	105500	2382155140	4160	4160	4170	4160	528
569	20230714	105400	2379958640	4160	4180	4180	4160	279
570	20230714	105300	2378793350	4180	4180	4180	4180	86
571	20230714	105200	2378433870	4180	4170	4180	4170	1476
572	20230714	105100	2372278515	4185	4165	4185	4160	3018
573	20230714	105000	2359665555	4170	4170	4170	4170	2014
574	20230714	104900	2351267175	4160	4155	4160	4155	1176
575	20230714	104800	2346375420	4155	4155	4160	4155	235
576	20230714	104700	2345398945	4155	4160	4160	4155	2494
577	20230714	104600	2335031325	4160	4160	4170	4160	832
578	20230714	104500	2331566180	4155	4170	4170	4155	4307
579	20230714	104400	2313636625	4170	4175	4175	4165	5011
580	20230714	104300	2292749330	4175	4175	4175	4175	293
581	20230714	104200	2291526055	4165	4175	4175	4165	4793
582	20230714	104100	2271544545	4175	4200	4200	4175	5548
583	20230714	104000	2248302415	4200	4205	4215	4190	14378
584	20230714	103900	2187796895	4210	4185	4210	4175	38661
585	20230714	103800	2025570875	4185	4150	4190	4135	34128
586	20230714	103700	1883006765	4150	4135	4150	4135	2367
587	20230714	103600	1873216720	4135	4155	4155	4135	465
588	20230714	103500	1871293740	4155	4155	4155	4155	62
589	20230714	103400	1871036130	4155	4125	4155	4125	12935
590	20230714	103300	1817408350	4125	4120	4140	4120	4359
591	20230714	103200	1799431405	4120	4120	4120	4120	38
592	20230714	103100	1799274845	4125	4110	4125	4110	275
593	20230714	103000	1798141065	4120	4120	4120	4120	2
594	20230714	102900	1798132825	4120	4125	4125	4120	272
595	20230714	102800	1797011830	4125	4125	4125	4125	0
596	20230714	102700	1797011830	4125	4130	4135	4125	1065
597	20230714	102600	1792609360	4130	4125	4130	4125	800
598	20230714	102500	1789306270	4125	4125	4125	4125	440
599	20230714	102400	1787491270	4120	4120	4120	4110	1060
600	20230714	102300	1783126660	4120	4110	4120	4110	297
601	20230714	102200	1781904490	4100	4100	4100	4090	1961
602	20230714	102100	1773871990	4090	4105	4105	4090	8767
603	20230714	102000	1737934340	4110	4115	4120	4110	1183
604	20230714	101900	1733067915	4120	4125	4125	4120	327
605	20230714	101800	1731719290	4125	4120	4125	4105	2699
606	20230714	101700	1720619165	4125	4125	4125	4120	894
607	20230714	101600	1716931420	4125	4120	4130	4120	729
608	20230714	101500	1713922280	4130	4130	4130	4120	3040
609	20230714	101400	1701374580	4130	4125	4130	4115	2589
610	20230714	101300	1690710850	4120	4130	4140	4120	2020
611	20230714	101200	1682378900	4130	4140	4145	4130	1890
612	20230714	101100	1674570110	4140	4125	4145	4120	3171
613	20230714	101000	1661467085	4125	4120	4145	4115	2016
614	20230714	100900	1653143120	4130	4115	4130	4110	8311
615	20230714	100800	1618905460	4110	4120	4120	4110	2483
616	20230714	100700	1608695900	4120	4140	4145	4120	4469
617	20230714	100600	1590228845	4140	4145	4150	4140	4581
618	20230714	100500	1571241840	4150	4155	4155	4145	4063
619	20230714	100400	1554384910	4155	4180	4180	4150	12593
620	20230714	100300	1502058510	4175	4160	4180	4145	27094
621	20230714	100200	1389205450	4145	4145	4165	4130	16428
622	20230714	100100	1321086410	4145	4150	4150	4120	8390
623	20230714	100000	1286401345	4155	4135	4180	4100	37042
624	20230714	095900	1132403800	4135	4090	4135	4085	3064
625	20230714	095800	1119820100	4090	4060	4090	4060	4015
626	20230714	095700	1103452920	4055	4085	4085	4030	12997
627	20230714	095600	1050870540	4085	4100	4125	4065	6812
628	20230714	095500	1022990365	4100	4135	4140	4095	16375
629	20230714	095400	955537050	4140	4055	4155	4055	72664
630	20230714	095300	655309770	4085	4040	4085	4030	5908
631	20230714	095200	631375420	4040	4050	4055	4040	2148
632	20230714	095100	622684340	4055	4070	4070	4040	5179
633	20230714	095000	601666415	4065	4065	4085	4050	8606
634	20230714	094900	566710880	4050	4085	4095	4050	8410
635	20230714	094800	532407225	4090	4090	4100	4020	21151
636	20230714	094700	446096550	4100	4060	4100	4030	14228
637	20230714	094600	388185755	4070	4015	4075	4015	23518
638	20230714	094500	293029160	4010	3985	4010	3985	2796
639	20230714	094400	281829865	3980	3980	3980	3980	0
640	20230714	094300	281829865	3980	3980	3980	3980	0
641	20230714	094200	281829865	3980	3980	3980	3980	0
642	20230714	094100	281829865	3980	3980	3980	3980	1255
643	20230714	094000	276834965	3975	3975	3975	3970	650
644	20230714	093900	274252820	3975	3975	3975	3975	693
645	20230714	093800	271498145	3975	3995	3995	3975	18405
646	20230714	093700	198079395	4005	4000	4005	4000	11
647	20230714	093600	198035385	4000	3990	4000	3990	1188
648	20230714	093500	193295040	4005	4005	4005	4005	6
649	20230714	093400	193271010	3995	4005	4005	3995	2394
650	20230714	093300	183706930	4005	4005	4005	3995	3730
651	20230714	093200	168786730	4005	4005	4005	4005	30
652	20230714	093100	168666580	4010	4010	4010	4010	3
653	20230714	093000	168654550	4005	4005	4005	4005	300
654	20230714	092900	167453050	4010	4005	4010	4005	61
655	20230714	092800	167208740	4005	4005	4005	4005	24
656	20230714	092700	167112620	4005	4005	4005	4005	15
657	20230714	092600	167052545	4000	4000	4000	4000	450
658	20230714	092500	165252545	3995	3995	3995	3995	0
659	20230714	092400	165252545	3995	4025	4025	3995	310
660	20230714	092300	164013795	4025	4025	4025	4025	0
661	20230714	092200	164013795	4025	4015	4025	3995	343
662	20230714	092100	162641505	4010	4010	4010	4000	1658
663	20230714	092000	155999425	4010	4010	4010	4010	5
664	20230714	091900	155979375	4020	4025	4025	4010	1002
665	20230714	091800	151961330	4025	4025	4025	4025	18
666	20230714	091700	151888880	4030	4030	4030	4030	6
667	20230714	091600	151864700	4030	4000	4030	4000	687
668	20230714	091500	149115735	3995	3995	3995	3995	14
669	20230714	091400	149059805	3990	3995	4005	3990	459
670	20230714	091300	147227965	4005	3995	4005	3990	2207
671	20230714	091200	138409040	3995	4005	4005	3995	2107
672	20230714	091100	129988370	4000	4015	4015	4000	2081
673	20230714	091000	121662575	4020	4015	4020	4015	672
674	20230714	090900	118961965	4000	4000	4015	4000	511
675	20230714	090800	116917950	4000	4015	4015	4000	69
676	20230714	090700	116641710	4015	4015	4015	4000	1030
677	20230714	090600	112517475	4025	4035	4035	4005	1672
678	20230714	090500	105800855	4030	4030	4030	4030	0
679	20230714	090400	105800855	4030	4050	4050	4030	1332
680	20230714	090300	100414000	4050	4050	4050	4030	1305
681	20230714	090200	95154415	4060	4050	4060	4035	498
682	20230714	090100	93134200	4065	4070	4070	4035	3381
683	20230714	090000	79421025	4060	4070	4080	4040	19542