KissMeData/214610/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	202000	381244320	4060	4060	4060	4060	1467
3	20230710	201900	381244320	4060	4060	4060	4060	0
4	20230710	201800	381244320	4060	4060	4060	4060	0
5	20230710	201700	381244320	4060	4060	4060	4060	0
6	20230710	201600	381244320	4060	4060	4060	4060	0
7	20230710	201500	381244320	4060	4060	4060	4060	0
8	20230710	201400	381244320	4060	4060	4060	4060	0
9	20230710	201300	381244320	4060	4060	4060	4060	0
10	20230710	201200	381244320	4060	4060	4060	4060	0
11	20230710	201100	381244320	4060	4060	4060	4060	0
12	20230710	201000	381244320	4060	4060	4060	4060	0
13	20230710	200900	381244320	4060	4060	4060	4060	0
14	20230710	200800	381244320	4060	4060	4060	4060	0
15	20230710	200700	381244320	4060	4060	4060	4060	0
16	20230710	200600	381244320	4060	4060	4060	4060	0
17	20230710	200500	381244320	4060	4060	4060	4060	0
18	20230710	200400	381244320	4060	4060	4060	4060	0
19	20230710	200300	381244320	4060	4060	4060	4060	0
20	20230710	200200	381244320	4060	4060	4060	4060	0
21	20230710	200100	381244320	4060	4060	4060	4060	0
22	20230710	200000	381244320	4060	4060	4060	4060	0
23	20230710	195900	381244320	4060	4060	4060	4060	0
24	20230710	195800	381244320	4060	4060	4060	4060	0
25	20230710	195700	381244320	4060	4060	4060	4060	0
26	20230710	195600	381244320	4060	4060	4060	4060	0
27	20230710	195500	381244320	4060	4060	4060	4060	0
28	20230710	195400	381244320	4060	4060	4060	4060	0
29	20230710	195300	381244320	4060	4060	4060	4060	0
30	20230710	195200	381244320	4060	4060	4060	4060	0
31	20230710	195100	381244320	4060	4060	4060	4060	0
32	20230710	195000	381244320	4060	4060	4060	4060	1467
33	20230710	194900	381244320	4060	4060	4060	4060	0
34	20230710	194800	381244320	4060	4060	4060	4060	0
35	20230710	194700	381244320	4060	4060	4060	4060	0
36	20230710	194600	381244320	4060	4060	4060	4060	0
37	20230710	194500	381244320	4060	4060	4060	4060	0
38	20230710	194400	381244320	4060	4060	4060	4060	0
39	20230710	194300	381244320	4060	4060	4060	4060	0
40	20230710	194200	381244320	4060	4060	4060	4060	0
41	20230710	194100	381244320	4060	4060	4060	4060	0
42	20230710	194000	381244320	4060	4060	4060	4060	0
43	20230710	193900	381244320	4060	4060	4060	4060	0
44	20230710	193800	381244320	4060	4060	4060	4060	0
45	20230710	193700	381244320	4060	4060	4060	4060	0
46	20230710	193600	381244320	4060	4060	4060	4060	0
47	20230710	193500	381244320	4060	4060	4060	4060	0
48	20230710	193400	381244320	4060	4060	4060	4060	0
49	20230710	193300	381244320	4060	4060	4060	4060	0
50	20230710	193200	381244320	4060	4060	4060	4060	0
51	20230710	193100	381244320	4060	4060	4060	4060	0
52	20230710	193000	381244320	4060	4060	4060	4060	0
53	20230710	192900	381244320	4060	4060	4060	4060	0
54	20230710	192800	381244320	4060	4060	4060	4060	0
55	20230710	192700	381244320	4060	4060	4060	4060	0
56	20230710	192600	381244320	4060	4060	4060	4060	0
57	20230710	192500	381244320	4060	4060	4060	4060	0
58	20230710	192400	381244320	4060	4060	4060	4060	0
59	20230710	192300	381244320	4060	4060	4060	4060	0
60	20230710	192200	381244320	4060	4060	4060	4060	0
61	20230710	192100	381244320	4060	4060	4060	4060	0
62	20230710	192000	381244320	4060	4060	4060	4060	1467
63	20230710	191900	381244320	4060	4060	4060	4060	0
64	20230710	191800	381244320	4060	4060	4060	4060	0
65	20230710	191700	381244320	4060	4060	4060	4060	0
66	20230710	191600	381244320	4060	4060	4060	4060	0
67	20230710	191500	381244320	4060	4060	4060	4060	0
68	20230710	191400	381244320	4060	4060	4060	4060	0
69	20230710	191300	381244320	4060	4060	4060	4060	0
70	20230710	191200	381244320	4060	4060	4060	4060	0
71	20230710	191100	381244320	4060	4060	4060	4060	0
72	20230710	191000	381244320	4060	4060	4060	4060	0
73	20230710	190900	381244320	4060	4060	4060	4060	0
74	20230710	190800	381244320	4060	4060	4060	4060	0
75	20230710	190700	381244320	4060	4060	4060	4060	0
76	20230710	190600	381244320	4060	4060	4060	4060	0
77	20230710	190500	381244320	4060	4060	4060	4060	0
78	20230710	190400	381244320	4060	4060	4060	4060	0
79	20230710	190300	381244320	4060	4060	4060	4060	0
80	20230710	190200	381244320	4060	4060	4060	4060	0
81	20230710	190100	381244320	4060	4060	4060	4060	0
82	20230710	190000	381244320	4060	4060	4060	4060	0
83	20230710	185900	381244320	4060	4060	4060	4060	0
84	20230710	185800	381244320	4060	4060	4060	4060	0
85	20230710	185700	381244320	4060	4060	4060	4060	0
86	20230710	185600	381244320	4060	4060	4060	4060	0
87	20230710	185500	381244320	4060	4060	4060	4060	0
88	20230710	185400	381244320	4060	4060	4060	4060	0
89	20230710	185300	381244320	4060	4060	4060	4060	0
90	20230710	185200	381244320	4060	4060	4060	4060	0
91	20230710	185100	381244320	4060	4060	4060	4060	0
92	20230710	185000	381244320	4060	4060	4060	4060	1467
93	20230710	184900	381244320	4060	4060	4060	4060	0
94	20230710	184800	381244320	4060	4060	4060	4060	0
95	20230710	184700	381244320	4060	4060	4060	4060	0
96	20230710	184600	381244320	4060	4060	4060	4060	0
97	20230710	184500	381244320	4060	4060	4060	4060	0
98	20230710	184400	381244320	4060	4060	4060	4060	0
99	20230710	184300	381244320	4060	4060	4060	4060	0
100	20230710	184200	381244320	4060	4060	4060	4060	0
101	20230710	184100	381244320	4060	4060	4060	4060	0
102	20230710	184000	381244320	4060	4060	4060	4060	0
103	20230710	183900	381244320	4060	4060	4060	4060	0
104	20230710	183800	381244320	4060	4060	4060	4060	0
105	20230710	183700	381244320	4060	4060	4060	4060	0
106	20230710	183600	381244320	4060	4060	4060	4060	0
107	20230710	183500	381244320	4060	4060	4060	4060	0
108	20230710	183400	381244320	4060	4060	4060	4060	0
109	20230710	183300	381244320	4060	4060	4060	4060	0
110	20230710	183200	381244320	4060	4060	4060	4060	0
111	20230710	183100	381244320	4060	4060	4060	4060	0
112	20230710	183000	381244320	4060	4060	4060	4060	0
113	20230710	182900	381244320	4060	4060	4060	4060	0
114	20230710	182800	381244320	4060	4060	4060	4060	0
115	20230710	182700	381244320	4060	4060	4060	4060	0
116	20230710	182600	381244320	4060	4060	4060	4060	0
117	20230710	182500	381244320	4060	4060	4060	4060	0
118	20230710	182400	381244320	4060	4060	4060	4060	0
119	20230710	182300	381244320	4060	4060	4060	4060	0
120	20230710	182200	381244320	4060	4060	4060	4060	0
121	20230710	182100	381244320	4060	4060	4060	4060	0
122	20230710	182000	381244320	4060	4060	4060	4060	1467
123	20230710	181900	381244320	4060	4060	4060	4060	0
124	20230710	181800	381244320	4060	4060	4060	4060	0
125	20230710	181700	381244320	4060	4060	4060	4060	0
126	20230710	181600	381244320	4060	4060	4060	4060	0
127	20230710	181500	381244320	4060	4060	4060	4060	0
128	20230710	181400	381244320	4060	4060	4060	4060	0
129	20230710	181300	381244320	4060	4060	4060	4060	0
130	20230710	181200	381244320	4060	4060	4060	4060	0
131	20230710	181100	381244320	4060	4060	4060	4060	0
132	20230710	181000	381244320	4060	4060	4060	4060	0
133	20230710	180900	381244320	4060	4060	4060	4060	0
134	20230710	180800	381244320	4060	4060	4060	4060	0
135	20230710	180700	381244320	4060	4060	4060	4060	0
136	20230710	180600	381244320	4060	4060	4060	4060	0
137	20230710	180500	381244320	4060	4060	4060	4060	0
138	20230710	180400	381244320	4060	4060	4060	4060	0
139	20230710	180300	381244320	4060	4060	4060	4060	0
140	20230710	180200	381244320	4060	4060	4060	4060	0
141	20230710	180100	381244320	4060	4060	4060	4060	0
142	20230710	180000	381244320	4060	4060	4060	4060	0
143	20230710	175900	381244320	4060	4060	4060	4060	0
144	20230710	175800	381244320	4060	4060	4060	4060	0
145	20230710	175700	381244320	4060	4060	4060	4060	0
146	20230710	175600	381244320	4060	4060	4060	4060	0
147	20230710	175500	381244320	4060	4060	4060	4060	0
148	20230710	175400	381244320	4060	4060	4060	4060	0
149	20230710	175300	381244320	4060	4060	4060	4060	0
150	20230710	175200	381244320	4060	4060	4060	4060	0
151	20230710	175100	381244320	4060	4060	4060	4060	0
152	20230710	175000	381244320	4060	4060	4060	4060	1467
153	20230710	174900	381244320	4060	4060	4060	4060	0
154	20230710	174800	381244320	4060	4060	4060	4060	0
155	20230710	174700	381244320	4060	4060	4060	4060	0
156	20230710	174600	381244320	4060	4060	4060	4060	0
157	20230710	174500	381244320	4060	4060	4060	4060	0
158	20230710	174400	381244320	4060	4060	4060	4060	0
159	20230710	174300	381244320	4060	4060	4060	4060	0
160	20230710	174200	381244320	4060	4060	4060	4060	0
161	20230710	174100	381244320	4060	4060	4060	4060	0
162	20230710	174000	381244320	4060	4060	4060	4060	0
163	20230710	173900	381244320	4060	4060	4060	4060	0
164	20230710	173800	381244320	4060	4060	4060	4060	0
165	20230710	173700	381244320	4060	4060	4060	4060	0
166	20230710	173600	381244320	4060	4060	4060	4060	0
167	20230710	173500	381244320	4060	4060	4060	4060	0
168	20230710	173400	381244320	4060	4060	4060	4060	0
169	20230710	173300	381244320	4060	4060	4060	4060	0
170	20230710	173200	381244320	4060	4060	4060	4060	0
171	20230710	173100	381244320	4060	4060	4060	4060	0
172	20230710	173000	381244320	4060	4060	4060	4060	0
173	20230710	172900	381244320	4060	4060	4060	4060	0
174	20230710	172800	381244320	4060	4060	4060	4060	0
175	20230710	172700	381244320	4060	4060	4060	4060	0
176	20230710	172600	381244320	4060	4060	4060	4060	0
177	20230710	172500	381244320	4060	4060	4060	4060	0
178	20230710	172400	381244320	4060	4060	4060	4060	0
179	20230710	172300	381244320	4060	4060	4060	4060	0
180	20230710	172200	381244320	4060	4060	4060	4060	0
181	20230710	172100	381244320	4060	4060	4060	4060	0
182	20230710	172000	381244320	4060	4060	4060	4060	1467
183	20230710	171900	381244320	4060	4060	4060	4060	0
184	20230710	171800	381244320	4060	4060	4060	4060	0
185	20230710	171700	381244320	4060	4060	4060	4060	0
186	20230710	171600	381244320	4060	4060	4060	4060	0
187	20230710	171500	381244320	4060	4060	4060	4060	0
188	20230710	171400	381244320	4060	4060	4060	4060	0
189	20230710	171300	381244320	4060	4060	4060	4060	0
190	20230710	171200	381244320	4060	4060	4060	4060	0
191	20230710	171100	381244320	4060	4060	4060	4060	0
192	20230710	171000	381244320	4060	4060	4060	4060	0
193	20230710	170900	381244320	4060	4060	4060	4060	0
194	20230710	170800	381244320	4060	4060	4060	4060	0
195	20230710	170700	381244320	4060	4060	4060	4060	0
196	20230710	170600	381244320	4060	4060	4060	4060	0
197	20230710	170500	381244320	4060	4060	4060	4060	0
198	20230710	170400	381244320	4060	4060	4060	4060	0
199	20230710	170300	381244320	4060	4060	4060	4060	0
200	20230710	170200	381244320	4060	4060	4060	4060	0
201	20230710	170100	381244320	4060	4060	4060	4060	0
202	20230710	170000	381244320	4060	4060	4060	4060	0
203	20230710	165900	381244320	4060	4060	4060	4060	0
204	20230710	165800	381244320	4060	4060	4060	4060	0
205	20230710	165700	381244320	4060	4060	4060	4060	0
206	20230710	165600	381244320	4060	4060	4060	4060	0
207	20230710	165500	381244320	4060	4060	4060	4060	0
208	20230710	165400	381244320	4060	4060	4060	4060	0
209	20230710	165300	381244320	4060	4060	4060	4060	0
210	20230710	165200	381244320	4060	4060	4060	4060	0
211	20230710	165100	381244320	4060	4060	4060	4060	0
212	20230710	165000	381244320	4060	4060	4060	4060	1467
213	20230710	164900	381244320	4060	4060	4060	4060	0
214	20230710	164800	381244320	4060	4060	4060	4060	0
215	20230710	164700	381244320	4060	4060	4060	4060	0
216	20230710	164600	381244320	4060	4060	4060	4060	0
217	20230710	164500	381244320	4060	4060	4060	4060	0
218	20230710	164400	381244320	4060	4060	4060	4060	0
219	20230710	164300	381244320	4060	4060	4060	4060	0
220	20230710	164200	381244320	4060	4060	4060	4060	0
221	20230710	164100	381244320	4060	4060	4060	4060	0
222	20230710	164000	381244320	4060	4060	4060	4060	0
223	20230710	163900	381244320	4060	4060	4060	4060	0
224	20230710	163800	381244320	4060	4060	4060	4060	0
225	20230710	163700	381244320	4060	4060	4060	4060	0
226	20230710	163600	381244320	4060	4060	4060	4060	0
227	20230710	163500	381244320	4060	4060	4060	4060	0
228	20230710	163400	381244320	4060	4060	4060	4060	0
229	20230710	163300	381244320	4060	4060	4060	4060	0
230	20230710	163200	381244320	4060	4060	4060	4060	0
231	20230710	163100	381244320	4060	4060	4060	4060	0
232	20230710	163000	381244320	4060	4060	4060	4060	0
233	20230710	162900	381244320	4060	4060	4060	4060	0
234	20230710	162800	381244320	4060	4060	4060	4060	0
235	20230710	162700	381244320	4060	4060	4060	4060	0
236	20230710	162600	381244320	4060	4060	4060	4060	0
237	20230710	162500	381244320	4060	4060	4060	4060	0
238	20230710	162400	381244320	4060	4060	4060	4060	0
239	20230710	162300	381244320	4060	4060	4060	4060	0
240	20230710	162200	381244320	4060	4060	4060	4060	0
241	20230710	162100	381244320	4060	4060	4060	4060	0
242	20230710	162000	381244320	4060	4060	4060	4060	1467
243	20230710	161900	381244320	4060	4060	4060	4060	0
244	20230710	161800	381244320	4060	4060	4060	4060	0
245	20230710	161700	381244320	4060	4060	4060	4060	0
246	20230710	161600	381244320	4060	4060	4060	4060	0
247	20230710	161500	381244320	4060	4060	4060	4060	0
248	20230710	161400	381244320	4060	4060	4060	4060	0
249	20230710	161300	381244320	4060	4060	4060	4060	0
250	20230710	161200	381244320	4060	4060	4060	4060	0
251	20230710	161100	381244320	4060	4060	4060	4060	0
252	20230710	161000	381244320	4060	4060	4060	4060	0
253	20230710	160900	381244320	4060	4060	4060	4060	0
254	20230710	160800	381244320	4060	4060	4060	4060	0
255	20230710	160700	381244320	4060	4060	4060	4060	0
256	20230710	160600	381244320	4060	4060	4060	4060	0
257	20230710	160500	381244320	4060	4060	4060	4060	0
258	20230710	160400	381244320	4060	4060	4060	4060	0
259	20230710	160300	381244320	4060	4060	4060	4060	0
260	20230710	160200	381244320	4060	4060	4060	4060	0
261	20230710	160100	381244320	4060	4060	4060	4060	0
262	20230710	160000	381244320	4060	4060	4060	4060	0
263	20230710	155900	381244320	4060	4060	4060	4060	0
264	20230710	155800	381244320	4060	4060	4060	4060	0
265	20230710	155700	381244320	4060	4060	4060	4060	0
266	20230710	155600	381244320	4060	4060	4060	4060	0
267	20230710	155500	381244320	4060	4060	4060	4060	0
268	20230710	155400	381244320	4060	4060	4060	4060	0
269	20230710	155300	381244320	4060	4060	4060	4060	0
270	20230710	155200	381244320	4060	4060	4060	4060	0
271	20230710	155100	381244320	4060	4060	4060	4060	0
272	20230710	155000	381244320	4060	4060	4060	4060	1467
273	20230710	154900	381244320	4060	4060	4060	4060	0
274	20230710	154800	381244320	4060	4060	4060	4060	0
275	20230710	154700	381244320	4060	4060	4060	4060	0
276	20230710	154600	381244320	4060	4060	4060	4060	0
277	20230710	154500	381244320	4060	4060	4060	4060	0
278	20230710	154400	381244320	4060	4060	4060	4060	0
279	20230710	154300	381244320	4060	4060	4060	4060	0
280	20230710	154200	381244320	4060	4060	4060	4060	0
281	20230710	154100	381244320	4060	4060	4060	4060	0
282	20230710	154000	381244320	4060	4060	4060	4060	0
283	20230710	153900	381244320	4060	4060	4060	4060	0
284	20230710	153800	381244320	4060	4060	4060	4060	0
285	20230710	153700	381244320	4060	4060	4060	4060	0
286	20230710	153600	381244320	4060	4060	4060	4060	0
287	20230710	153500	381244320	4060	4060	4060	4060	0
288	20230710	153400	381244320	4060	4060	4060	4060	0
289	20230710	153300	381244320	4060	4060	4060	4060	0
290	20230710	153200	381244320	4060	4060	4060	4060	0
291	20230710	153100	381244320	4060	4060	4060	4060	0
292	20230710	153000	381244320	4060	4060	4060	4060	1467
293	20230710	152900	375288300	4015	4015	4015	4015	0
294	20230710	152800	375288300	4015	4015	4015	4015	0
295	20230710	152700	375288300	4015	4015	4015	4015	0
296	20230710	152600	375288300	4015	4015	4015	4015	0
297	20230710	152500	375288300	4015	4015	4015	4015	0
298	20230710	152400	375288300	4015	4015	4015	4015	0
299	20230710	152300	375288300	4015	4015	4015	4015	0
300	20230710	152200	375288300	4015	4015	4015	4015	0
301	20230710	152100	375288300	4015	4015	4015	4015	0
302	20230710	152000	375288300	4015	4015	4015	4015	0
303	20230710	151900	375288300	4015	4015	4040	4010	335
304	20230710	151800	373940810	4010	4010	4010	4010	0
305	20230710	151700	373940810	4010	4015	4015	4010	289
306	20230710	151600	372781620	4015	4025	4025	4015	1500
307	20230710	151500	366755775	4050	4050	4050	4050	0
308	20230710	151400	366755775	4050	4050	4050	4050	0
309	20230710	151300	366755775	4050	4050	4050	4050	0
310	20230710	151200	366755775	4050	4050	4050	4050	20
311	20230710	151100	366674775	4060	4060	4060	4060	0
312	20230710	151000	366674775	4060	4055	4060	4055	115
313	20230710	150900	366208435	4055	4045	4060	4045	1089
314	20230710	150800	361799965	4045	4045	4045	4045	1
315	20230710	150700	361795920	4045	4030	4045	4030	440
316	20230710	150600	360022295	4015	4020	4020	4015	440
317	20230710	150500	358253935	4020	4020	4020	4020	0
318	20230710	150400	358253935	4020	4020	4020	4020	0
319	20230710	150300	358253935	4020	4020	4020	4020	0
320	20230710	150200	358253935	4020	4020	4020	4020	1297
321	20230710	150100	353039995	4020	4020	4020	4020	686
322	20230710	150000	350282275	4030	4030	4030	4030	0
323	20230710	145900	350282275	4030	4030	4030	4030	0
324	20230710	145800	350282275	4030	4030	4030	4030	173
325	20230710	145700	349585085	4045	4045	4045	4045	0
326	20230710	145600	349585085	4045	4045	4045	4045	0
327	20230710	145500	349585085	4045	4045	4045	4045	0
328	20230710	145400	349585085	4045	4035	4045	4015	520
329	20230710	145300	347495385	4055	4055	4055	4055	0
330	20230710	145200	347495385	4055	4055	4055	4055	1
331	20230710	145100	347491330	4035	4030	4035	4030	734
332	20230710	145000	344533145	4030	4030	4030	4030	68
333	20230710	144900	344259105	4030	4040	4040	4030	89
334	20230710	144800	343899865	4040	4040	4040	4040	14
335	20230710	144700	343843305	4050	4040	4050	4040	73
336	20230710	144600	343548375	4040	4040	4040	4040	1
337	20230710	144500	343544335	4055	4045	4055	4045	2
338	20230710	144400	343536235	4050	4050	4050	4050	35
339	20230710	144300	343394485	4050	4050	4050	4050	0
340	20230710	144200	343394485	4050	4050	4050	4050	0
341	20230710	144100	343394485	4050	4050	4050	4050	1
342	20230710	144000	343390435	4020	4035	4035	4020	893
343	20230710	143900	339795195	4035	4035	4035	4035	0
344	20230710	143800	339795195	4035	4035	4035	4035	1
345	20230710	143700	339791160	4035	4035	4035	4035	0
346	20230710	143600	339791160	4035	4035	4035	4035	184
347	20230710	143500	339048720	4035	4035	4035	4035	1
348	20230710	143400	339044685	4035	4035	4035	4035	0
349	20230710	143300	339044685	4035	4035	4035	4035	21
350	20230710	143200	338959950	4065	4065	4065	4065	0
351	20230710	143100	338959950	4065	4065	4065	4065	0
352	20230710	143000	338959950	4065	4065	4065	4065	0
353	20230710	142900	338959950	4065	4065	4065	4065	0
354	20230710	142800	338959950	4065	4065	4065	4065	0
355	20230710	142700	338959950	4065	4035	4065	4035	32
356	20230710	142600	338830600	4035	4035	4035	4035	10
357	20230710	142500	338790250	4035	4030	4035	4030	1168
358	20230710	142400	334077905	4030	4035	4040	4030	1097
359	20230710	142300	329651880	4035	4035	4035	4035	8
360	20230710	142200	329619600	4040	4035	4040	4035	29
361	20230710	142100	329502515	4040	4045	4045	4035	208
362	20230710	142000	328661945	4045	4040	4045	4040	25
363	20230710	141900	328560940	4040	4040	4040	4040	0
364	20230710	141800	328560940	4040	4040	4040	4040	0
365	20230710	141700	328560940	4040	4040	4040	4040	0
366	20230710	141600	328560940	4040	4040	4040	4040	0
367	20230710	141500	328560940	4040	4040	4040	4040	1
368	20230710	141400	328556900	4055	4055	4055	4055	2
369	20230710	141300	328548790	4045	4045	4045	4045	0
370	20230710	141200	328548790	4045	4045	4045	4045	0
371	20230710	141100	328548790	4045	4045	4045	4045	28
372	20230710	141000	328435530	4050	4050	4050	4050	0
373	20230710	140900	328435530	4050	4060	4060	4050	1441
374	20230710	140800	322593145	4060	4060	4060	4060	0
375	20230710	140700	322593145	4060	4060	4060	4060	34
376	20230710	140600	322455105	4060	4055	4060	4055	6
377	20230710	140500	322430750	4055	4055	4055	4055	12
378	20230710	140400	322382090	4055	4050	4055	4050	17
379	20230710	140300	322313215	4050	4050	4050	4050	309
380	20230710	140200	321061765	4050	4055	4055	4050	15
381	20230710	140100	321000965	4045	4040	4045	4040	21
382	20230710	140000	320916040	4045	4045	4045	4040	126
383	20230710	135900	320406575	4040	4040	4040	4040	4
384	20230710	135800	320390415	4040	4050	4050	4040	117
385	20230710	135700	319916600	4050	4050	4050	4050	0
386	20230710	135600	319916600	4050	4050	4050	4050	2
387	20230710	135500	319908500	4050	4050	4050	4050	18
388	20230710	135400	319835600	4065	4050	4065	4050	57
389	20230710	135300	319604685	4050	4050	4050	4050	20
390	20230710	135200	319523685	4060	4060	4060	4060	1
391	20230710	135100	319519625	4050	4050	4050	4050	65
392	20230710	135000	319256375	4050	4050	4050	4050	1
393	20230710	134900	319252325	4050	4050	4050	4050	0
394	20230710	134800	319252325	4050	4050	4050	4050	0
395	20230710	134700	319252325	4050	4050	4050	4050	5
396	20230710	134600	319232075	4050	4050	4050	4050	0
397	20230710	134500	319232075	4050	4050	4050	4050	0
398	20230710	134400	319232075	4050	4050	4050	4050	0
399	20230710	134300	319232075	4050	4050	4050	4050	0
400	20230710	134200	319232075	4050	4050	4050	4050	0
401	20230710	134100	319232075	4050	4050	4050	4050	170
402	20230710	134000	318543575	4065	4065	4065	4065	2
403	20230710	133900	318535445	4065	4065	4065	4065	0
404	20230710	133800	318535445	4065	4055	4065	4055	10
405	20230710	133700	318494830	4050	4050	4050	4050	0
406	20230710	133600	318494830	4050	4050	4050	4050	0
407	20230710	133500	318494830	4050	4050	4050	4050	200
408	20230710	133400	317684830	4050	4050	4050	4050	500
409	20230710	133300	315659830	4050	4050	4050	4050	0
410	20230710	133200	315659830	4050	4050	4050	4050	0
411	20230710	133100	315659830	4050	4050	4050	4050	62
412	20230710	133000	315408730	4045	4045	4045	4045	771
413	20230710	132900	312290035	4045	4045	4045	4045	0
414	20230710	132800	312290035	4045	4045	4045	4045	122
415	20230710	132700	311796545	4045	4045	4045	4045	100
416	20230710	132600	311392045	4045	4045	4045	4045	178
417	20230710	132500	310672035	4045	4045	4045	4045	0
418	20230710	132400	310672035	4045	4045	4045	4045	10
419	20230710	132300	310631585	4050	4050	4050	4050	0
420	20230710	132200	310631585	4050	4050	4050	4050	0
421	20230710	132100	310631585	4050	4050	4050	4050	0
422	20230710	132000	310631585	4050	4050	4050	4050	0
423	20230710	131900	310631585	4050	4050	4050	4050	0
424	20230710	131800	310631585	4050	4050	4050	4050	0
425	20230710	131700	310631585	4050	4050	4050	4050	9
426	20230710	131600	310595135	4040	4040	4040	4040	0
427	20230710	131500	310595135	4040	4040	4040	4040	0
428	20230710	131400	310595135	4040	4040	4040	4040	0
429	20230710	131300	310595135	4040	4040	4040	4040	0
430	20230710	131200	310595135	4040	4040	4040	4040	0
431	20230710	131100	310595135	4040	4040	4040	4040	0
432	20230710	131000	310595135	4040	4040	4040	4040	0
433	20230710	130900	310595135	4040	4040	4040	4040	0
434	20230710	130800	310595135	4040	4040	4040	4040	0
435	20230710	130700	310595135	4040	4040	4040	4040	0
436	20230710	130600	310595135	4040	4040	4040	4040	18
437	20230710	130500	310522415	4040	4040	4040	4040	0
438	20230710	130400	310522415	4040	4040	4040	4040	0
439	20230710	130300	310522415	4040	4040	4040	4040	2
440	20230710	130200	310514335	4040	4040	4040	4040	81
441	20230710	130100	310187095	4040	4040	4040	4040	0
442	20230710	130000	310187095	4040	4040	4040	4040	200
443	20230710	125900	309379095	4045	4045	4045	4045	195
444	20230710	125800	308590320	4045	4045	4045	4045	0
445	20230710	125700	308590320	4045	4045	4045	4045	0
446	20230710	125600	308590320	4045	4045	4045	4045	0
447	20230710	125500	308590320	4045	4050	4050	4045	34
448	20230710	125400	308452785	4050	4065	4070	4050	909
449	20230710	125300	304761760	4065	4070	4070	4065	5
450	20230710	125200	304741415	4065	4065	4065	4065	23
451	20230710	125100	304647920	4070	4070	4070	4070	1
452	20230710	125000	304643850	4070	4070	4070	4070	1
453	20230710	124900	304639780	4070	4070	4070	4070	0
454	20230710	124800	304639780	4070	4070	4070	4070	2
455	20230710	124700	304631640	4065	4065	4065	4065	0
456	20230710	124600	304631640	4065	4065	4065	4065	0
457	20230710	124500	304631640	4065	4065	4065	4065	0
458	20230710	124400	304631640	4065	4065	4065	4065	0
459	20230710	124300	304631640	4065	4065	4065	4065	0
460	20230710	124200	304631640	4065	4065	4065	4065	6
461	20230710	124100	304607250	4065	4065	4065	4065	6
462	20230710	124000	304582860	4065	4065	4065	4065	160
463	20230710	123900	303932460	4065	4065	4065	4065	0
464	20230710	123800	303932460	4065	4065	4065	4065	4
465	20230710	123700	303916200	4075	4075	4075	4075	0
466	20230710	123600	303916200	4075	4075	4075	4075	0
467	20230710	123500	303916200	4075	4075	4075	4075	0
468	20230710	123400	303916200	4075	4075	4075	4075	0
469	20230710	123300	303916200	4075	4075	4075	4075	5
470	20230710	123200	303895825	4080	4080	4080	4080	0
471	20230710	123100	303895825	4080	4080	4080	4080	20
472	20230710	123000	303814225	4080	4080	4080	4080	0
473	20230710	122900	303814225	4080	4080	4080	4080	0
474	20230710	122800	303814225	4080	4080	4080	4080	1
475	20230710	122700	303810145	4065	4065	4065	4065	0
476	20230710	122600	303810145	4065	4065	4065	4065	1
477	20230710	122500	303806080	4065	4065	4065	4065	0
478	20230710	122400	303806080	4065	4065	4065	4065	0
479	20230710	122300	303806080	4065	4065	4065	4065	0
480	20230710	122200	303806080	4065	4065	4065	4065	0
481	20230710	122100	303806080	4065	4065	4065	4065	0
482	20230710	122000	303806080	4065	4065	4065	4065	0
483	20230710	121900	303806080	4065	4065	4065	4065	0
484	20230710	121800	303806080	4065	4065	4065	4065	0
485	20230710	121700	303806080	4065	4065	4065	4065	1
486	20230710	121600	303802015	4065	4065	4065	4065	500
487	20230710	121500	301769515	4065	4065	4065	4065	0
488	20230710	121400	301769515	4065	4065	4065	4065	0
489	20230710	121300	301769515	4065	4065	4065	4065	0
490	20230710	121200	301769515	4065	4065	4065	4065	59
491	20230710	121100	301529680	4065	4065	4065	4065	3
492	20230710	121000	301517485	4065	4065	4065	4065	0
493	20230710	120900	301517485	4065	4065	4065	4065	0
494	20230710	120800	301517485	4065	4065	4065	4065	0
495	20230710	120700	301517485	4065	4065	4065	4065	0
496	20230710	120600	301517485	4065	4070	4070	4065	100
497	20230710	120500	301110800	4065	4065	4065	4065	0
498	20230710	120400	301110800	4065	4065	4065	4065	0
499	20230710	120300	301110800	4065	4065	4065	4065	50
500	20230710	120200	300907550	4065	4065	4065	4065	0
501	20230710	120100	300907550	4065	4065	4065	4065	0
502	20230710	120000	300907550	4065	4065	4065	4065	2
503	20230710	115900	300899420	4075	4075	4075	4075	75
504	20230710	115800	300593795	4070	4070	4070	4070	1
505	20230710	115700	300589725	4065	4065	4065	4065	0
506	20230710	115600	300589725	4065	4065	4065	4065	0
507	20230710	115500	300589725	4065	4065	4065	4065	0
508	20230710	115400	300589725	4065	4065	4065	4065	0
509	20230710	115300	300589725	4065	4065	4065	4065	0
510	20230710	115200	300589725	4065	4065	4065	4065	0
511	20230710	115100	300589725	4065	4065	4065	4065	0
512	20230710	115000	300589725	4065	4065	4065	4065	1
513	20230710	114900	300585660	4075	4075	4075	4075	0
514	20230710	114800	300585660	4075	4065	4075	4065	37
515	20230710	114700	300434955	4065	4065	4065	4065	30
516	20230710	114600	300313005	4065	4065	4065	4065	30
517	20230710	114500	300191055	4065	4065	4065	4065	8
518	20230710	114400	300158535	4065	4065	4065	4065	0
519	20230710	114300	300158535	4065	4065	4065	4065	0
520	20230710	114200	300158535	4065	4065	4065	4065	0
521	20230710	114100	300158535	4065	4065	4065	4065	15
522	20230710	114000	300097560	4060	4060	4060	4060	0
523	20230710	113900	300097560	4060	4060	4060	4060	0
524	20230710	113800	300097560	4060	4060	4060	4060	0
525	20230710	113700	300097560	4060	4060	4060	4060	0
526	20230710	113600	300097560	4060	4060	4060	4060	0
527	20230710	113500	300097560	4060	4060	4060	4060	4
528	20230710	113400	300081320	4075	4075	4075	4075	0
529	20230710	113300	300081320	4075	4075	4075	4075	0
530	20230710	113200	300081320	4075	4075	4075	4075	1
531	20230710	113100	300077245	4070	4070	4070	4070	52
532	20230710	113000	299865605	4070	4070	4070	4070	1
533	20230710	112900	299861535	4080	4080	4080	4080	0
534	20230710	112800	299861535	4080	4080	4080	4080	0
535	20230710	112700	299861535	4080	4080	4080	4080	0
536	20230710	112600	299861535	4080	4080	4080	4080	1
537	20230710	112500	299857455	4085	4085	4085	4085	0
538	20230710	112400	299857455	4085	4085	4085	4085	2
539	20230710	112300	299849285	4035	4065	4065	4035	2652
540	20230710	112200	289107310	4090	4090	4090	4090	0
541	20230710	112100	289107310	4090	4090	4090	4090	0
542	20230710	112000	289107310	4090	4090	4090	4090	0
543	20230710	111900	289107310	4090	4085	4090	4085	255
544	20230710	111800	288064565	4060	4060	4060	4060	30
545	20230710	111700	287942765	4060	4060	4060	4060	0
546	20230710	111600	287942765	4060	4060	4060	4060	0
547	20230710	111500	287942765	4060	4060	4060	4060	1
548	20230710	111400	287938705	4085	4085	4085	4085	0
549	20230710	111300	287938705	4085	4085	4085	4085	0
550	20230710	111200	287938705	4085	4085	4085	4085	0
551	20230710	111100	287938705	4085	4085	4085	4085	0
552	20230710	111000	287938705	4085	4085	4085	4085	0
553	20230710	110900	287938705	4085	4085	4085	4085	0
554	20230710	110800	287938705	4085	4085	4085	4085	1
555	20230710	110700	287934620	4060	4060	4060	4060	0
556	20230710	110600	287934620	4060	4060	4060	4060	0
557	20230710	110500	287934620	4060	4065	4065	4060	21
558	20230710	110400	287849265	4070	4070	4070	4070	17
559	20230710	110300	287780075	4070	4080	4080	4070	3708
560	20230710	110200	272671150	4080	4080	4080	4080	1
561	20230710	110100	272667070	4085	4085	4085	4085	0
562	20230710	110000	272667070	4085	4085	4085	4080	70
563	20230710	105900	272381130	4090	4090	4090	4090	0
564	20230710	105800	272381130	4090	4090	4090	4090	0
565	20230710	105700	272381130	4090	4090	4090	4090	0
566	20230710	105600	272381130	4090	4090	4090	4090	0
567	20230710	105500	272381130	4090	4090	4090	4090	0
568	20230710	105400	272381130	4090	4090	4090	4090	0
569	20230710	105300	272381130	4090	4090	4090	4090	4
570	20230710	105200	272364770	4090	4090	4090	4085	362
571	20230710	105100	270885410	4090	4090	4090	4090	10
572	20230710	105000	270844510	4090	4090	4090	4090	1
573	20230710	104900	270840420	4090	4095	4095	4090	366
574	20230710	104800	269343430	4095	4100	4100	4095	11
575	20230710	104700	269298335	4105	4105	4105	4105	15
576	20230710	104600	269236760	4110	4110	4110	4110	73
577	20230710	104500	268936730	4110	4110	4110	4110	2
578	20230710	104400	268928510	4095	4095	4095	4095	1
579	20230710	104300	268924415	4095	4095	4095	4095	1
580	20230710	104200	268920320	4095	4105	4105	4095	120
581	20230710	104100	268428320	4115	4105	4115	4105	49
582	20230710	104000	268227015	4100	4105	4105	4100	738
583	20230710	103900	265197655	4105	4105	4105	4105	0
584	20230710	103800	265197655	4105	4105	4105	4105	0
585	20230710	103700	265197655	4105	4105	4105	4105	0
586	20230710	103600	265197655	4105	4105	4105	4105	11
587	20230710	103500	265152500	4085	4085	4085	4085	0
588	20230710	103400	265152500	4085	4085	4085	4085	0
589	20230710	103300	265152500	4085	4085	4085	4085	100
590	20230710	103200	264744000	4110	4110	4110	4110	12
591	20230710	103100	264694680	4110	4110	4110	4110	0
592	20230710	103000	264694680	4110	4110	4110	4110	200
593	20230710	102900	263872680	4110	4095	4110	4095	10
594	20230710	102800	263831670	4095	4095	4095	4095	16
595	20230710	102700	263766150	4070	4070	4070	4070	0
596	20230710	102600	263766150	4070	4070	4070	4070	0
597	20230710	102500	263766150	4070	4070	4070	4070	0
598	20230710	102400	263766150	4070	4070	4070	4070	0
599	20230710	102300	263766150	4070	4070	4070	4070	1200
600	20230710	102200	258882150	4060	4080	4080	4060	112
601	20230710	102100	258426565	4080	4080	4080	4080	0
602	20230710	102000	258426565	4080	4085	4085	4080	30
603	20230710	101900	258304060	4100	4100	4100	4100	1
604	20230710	101800	258299960	4100	4100	4100	4100	233
605	20230710	101700	257344660	4105	4105	4105	4105	0
606	20230710	101600	257344660	4105	4105	4105	4105	0
607	20230710	101500	257344660	4105	4105	4105	4105	0
608	20230710	101400	257344660	4105	4105	4105	4105	0
609	20230710	101300	257344660	4105	4100	4105	4100	65
610	20230710	101200	257077865	4085	4085	4085	4085	0
611	20230710	101100	257077865	4085	4085	4090	4085	449
612	20230710	101000	255243370	4080	4095	4095	4080	500
613	20230710	100900	253201795	4090	4100	4105	4090	1952
614	20230710	100800	245207290	4100	4100	4100	4100	153
615	20230710	100700	244579990	4110	4110	4110	4110	0
616	20230710	100600	244579990	4110	4110	4110	4110	0
617	20230710	100500	244579990	4110	4110	4110	4110	30
618	20230710	100400	244456690	4110	4110	4110	4110	30
619	20230710	100300	244333390	4110	4110	4110	4110	100
620	20230710	100200	243922390	4115	4115	4115	4115	0
621	20230710	100100	243922390	4115	4115	4115	4115	2
622	20230710	100000	243914160	4115	4115	4115	4115	382
623	20230710	095900	242342230	4115	4115	4115	4115	1
624	20230710	095800	242338115	4095	4105	4105	4095	86
625	20230710	095700	241985935	4125	4110	4125	4110	760
626	20230710	095600	238861865	4110	4110	4110	4110	200
627	20230710	095500	238039865	4115	4120	4120	4115	112
628	20230710	095400	237578925	4120	4125	4125	4120	122
629	20230710	095300	237076025	4125	4135	4135	4125	154
630	20230710	095200	236440260	4135	4135	4140	4135	163
631	20230710	095100	235766210	4135	4135	4135	4135	166
632	20230710	095000	235079800	4155	4155	4155	4155	20
633	20230710	094900	234996700	4155	4155	4160	4155	2162
634	20230710	094800	226013320	4155	4155	4160	4155	308
635	20230710	094700	224733305	4155	4155	4155	4155	821
636	20230710	094600	221322050	4155	4140	4155	4140	1607
637	20230710	094500	214647215	4140	4110	4140	4110	1765
638	20230710	094400	207371510	4110	4110	4110	4110	142
639	20230710	094300	206787890	4110	4110	4110	4110	5
640	20230710	094200	206767340	4110	4100	4110	4100	170
641	20230710	094100	206069980	4105	4105	4110	4100	248
642	20230710	094000	205051235	4120	4120	4120	4120	0
643	20230710	093900	205051235	4120	4120	4120	4120	1
644	20230710	093800	205047115	4120	4120	4120	4120	52
645	20230710	093700	204832875	4120	4120	4125	4120	153
646	20230710	093600	204202510	4120	4105	4120	4105	484
647	20230710	093500	202208490	4080	4090	4105	4080	1952
648	20230710	093400	194205985	4090	4080	4090	4080	1783
649	20230710	093300	186923580	4080	4065	4080	4060	6
650	20230710	093200	186899190	4065	4085	4085	4065	200
651	20230710	093100	186084190	4085	4060	4085	4060	1233
652	20230710	093000	181071000	4065	4050	4065	4050	1066
653	20230710	092900	176748560	4055	4055	4055	4055	0
654	20230710	092800	176748560	4055	4055	4055	4055	0
655	20230710	092700	176748560	4055	4055	4055	4055	0
656	20230710	092600	176748560	4055	4040	4055	4040	46
657	20230710	092500	176562645	4040	4040	4040	4040	221
658	20230710	092400	175669805	4040	4040	4040	4040	764
659	20230710	092300	172583245	4040	4045	4055	4040	7241
660	20230710	092200	143326935	4040	4040	4040	4040	47
661	20230710	092100	143137055	4045	4045	4045	4045	106
662	20230710	092000	142708285	4045	4045	4045	4045	204
663	20230710	091900	141883105	4040	4040	4040	4040	500
664	20230710	091800	139863105	4040	4045	4045	4040	649
665	20230710	091700	137238535	4065	4065	4065	4065	1
666	20230710	091600	137234470	4075	4045	4075	4045	1045
667	20230710	091500	133007315	4075	4045	4075	4045	344
668	20230710	091400	131613565	4045	4050	4050	4045	176
669	20230710	091300	130901520	4055	4055	4055	4055	18
670	20230710	091200	130828530	4055	4055	4055	4050	211
671	20230710	091100	129973575	4055	4055	4055	4050	157
672	20230710	091000	129337115	4055	4075	4080	4055	2457
673	20230710	090900	119361385	4060	4100	4100	4060	2547
674	20230710	090800	108949150	4100	4170	4190	4100	1618
675	20230710	090700	102247900	4185	4190	4245	4150	3603
676	20230710	090600	87138845	4185	4090	4275	4090	9217
677	20230710	090500	48491790	4100	4055	4100	4040	4428
678	20230710	090400	30481150	4055	4045	4055	4045	1277
679	20230710	090300	25311655	4045	3985	4055	3975	1326
680	20230710	090200	19999135	3980	4080	4145	3970	3799
681	20230710	090100	4676295	4100	4065	4100	4030	733
682	20230710	090000	1701990	4030	3970	4065	3970	428