KissMeData/319400/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	204300	5066407175	4130	4130	4130	4130	30990
3	20230717	204200	5066407175	4130	4130	4130	4130	0
4	20230717	204100	5066407175	4130	4130	4130	4130	0
5	20230717	204000	5066407175	4130	4130	4130	4130	0
6	20230717	203900	5066407175	4130	4130	4130	4130	0
7	20230717	203800	5066407175	4130	4130	4130	4130	0
8	20230717	203700	5066407175	4130	4130	4130	4130	0
9	20230717	203600	5066407175	4130	4130	4130	4130	0
10	20230717	203500	5066407175	4130	4130	4130	4130	0
11	20230717	203400	5066407175	4130	4130	4130	4130	0
12	20230717	203300	5066407175	4130	4130	4130	4130	0
13	20230717	203200	5066407175	4130	4130	4130	4130	0
14	20230717	203100	5066407175	4130	4130	4130	4130	0
15	20230717	203000	5066407175	4130	4130	4130	4130	0
16	20230717	202900	5066407175	4130	4130	4130	4130	0
17	20230717	202800	5066407175	4130	4130	4130	4130	0
18	20230717	202700	5066407175	4130	4130	4130	4130	0
19	20230717	202600	5066407175	4130	4130	4130	4130	0
20	20230717	202500	5066407175	4130	4130	4130	4130	0
21	20230717	202400	5066407175	4130	4130	4130	4130	0
22	20230717	202300	5066407175	4130	4130	4130	4130	0
23	20230717	202200	5066407175	4130	4130	4130	4130	0
24	20230717	202100	5066407175	4130	4130	4130	4130	0
25	20230717	202000	5066407175	4130	4130	4130	4130	0
26	20230717	201900	5066407175	4130	4130	4130	4130	0
27	20230717	201800	5066407175	4130	4130	4130	4130	0
28	20230717	201700	5066407175	4130	4130	4130	4130	0
29	20230717	201600	5066407175	4130	4130	4130	4130	0
30	20230717	201500	5066407175	4130	4130	4130	4130	0
31	20230717	201400	5066407175	4130	4130	4130	4130	0
32	20230717	201300	5066407175	4130	4130	4130	4130	30990
33	20230717	201200	5066407175	4130	4130	4130	4130	0
34	20230717	201100	5066407175	4130	4130	4130	4130	0
35	20230717	201000	5066407175	4130	4130	4130	4130	0
36	20230717	200900	5066407175	4130	4130	4130	4130	0
37	20230717	200800	5066407175	4130	4130	4130	4130	0
38	20230717	200700	5066407175	4130	4130	4130	4130	0
39	20230717	200600	5066407175	4130	4130	4130	4130	0
40	20230717	200500	5066407175	4130	4130	4130	4130	0
41	20230717	200400	5066407175	4130	4130	4130	4130	0
42	20230717	200300	5066407175	4130	4130	4130	4130	0
43	20230717	200200	5066407175	4130	4130	4130	4130	0
44	20230717	200100	5066407175	4130	4130	4130	4130	0
45	20230717	200000	5066407175	4130	4130	4130	4130	0
46	20230717	195900	5066407175	4130	4130	4130	4130	0
47	20230717	195800	5066407175	4130	4130	4130	4130	0
48	20230717	195700	5066407175	4130	4130	4130	4130	0
49	20230717	195600	5066407175	4130	4130	4130	4130	0
50	20230717	195500	5066407175	4130	4130	4130	4130	0
51	20230717	195400	5066407175	4130	4130	4130	4130	0
52	20230717	195300	5066407175	4130	4130	4130	4130	0
53	20230717	195200	5066407175	4130	4130	4130	4130	0
54	20230717	195100	5066407175	4130	4130	4130	4130	0
55	20230717	195000	5066407175	4130	4130	4130	4130	0
56	20230717	194900	5066407175	4130	4130	4130	4130	0
57	20230717	194800	5066407175	4130	4130	4130	4130	0
58	20230717	194700	5066407175	4130	4130	4130	4130	0
59	20230717	194600	5066407175	4130	4130	4130	4130	0
60	20230717	194500	5066407175	4130	4130	4130	4130	0
61	20230717	194400	5066407175	4130	4130	4130	4130	0
62	20230717	194300	5066407175	4130	4130	4130	4130	30990
63	20230717	194200	5066407175	4130	4130	4130	4130	0
64	20230717	194100	5066407175	4130	4130	4130	4130	0
65	20230717	194000	5066407175	4130	4130	4130	4130	0
66	20230717	193900	5066407175	4130	4130	4130	4130	0
67	20230717	193800	5066407175	4130	4130	4130	4130	0
68	20230717	193700	5066407175	4130	4130	4130	4130	0
69	20230717	193600	5066407175	4130	4130	4130	4130	0
70	20230717	193500	5066407175	4130	4130	4130	4130	0
71	20230717	193400	5066407175	4130	4130	4130	4130	0
72	20230717	193300	5066407175	4130	4130	4130	4130	0
73	20230717	193200	5066407175	4130	4130	4130	4130	0
74	20230717	193100	5066407175	4130	4130	4130	4130	0
75	20230717	193000	5066407175	4130	4130	4130	4130	0
76	20230717	192900	5066407175	4130	4130	4130	4130	0
77	20230717	192800	5066407175	4130	4130	4130	4130	0
78	20230717	192700	5066407175	4130	4130	4130	4130	0
79	20230717	192600	5066407175	4130	4130	4130	4130	0
80	20230717	192500	5066407175	4130	4130	4130	4130	0
81	20230717	192400	5066407175	4130	4130	4130	4130	0
82	20230717	192300	5066407175	4130	4130	4130	4130	0
83	20230717	192200	5066407175	4130	4130	4130	4130	0
84	20230717	192100	5066407175	4130	4130	4130	4130	0
85	20230717	192000	5066407175	4130	4130	4130	4130	0
86	20230717	191900	5066407175	4130	4130	4130	4130	0
87	20230717	191800	5066407175	4130	4130	4130	4130	0
88	20230717	191700	5066407175	4130	4130	4130	4130	0
89	20230717	191600	5066407175	4130	4130	4130	4130	0
90	20230717	191500	5066407175	4130	4130	4130	4130	0
91	20230717	191400	5066407175	4130	4130	4130	4130	0
92	20230717	191300	5066407175	4130	4130	4130	4130	30990
93	20230717	191200	5066407175	4130	4130	4130	4130	0
94	20230717	191100	5066407175	4130	4130	4130	4130	0
95	20230717	191000	5066407175	4130	4130	4130	4130	0
96	20230717	190900	5066407175	4130	4130	4130	4130	0
97	20230717	190800	5066407175	4130	4130	4130	4130	0
98	20230717	190700	5066407175	4130	4130	4130	4130	0
99	20230717	190600	5066407175	4130	4130	4130	4130	0
100	20230717	190500	5066407175	4130	4130	4130	4130	0
101	20230717	190400	5066407175	4130	4130	4130	4130	0
102	20230717	190300	5066407175	4130	4130	4130	4130	0
103	20230717	190200	5066407175	4130	4130	4130	4130	0
104	20230717	190100	5066407175	4130	4130	4130	4130	0
105	20230717	190000	5066407175	4130	4130	4130	4130	0
106	20230717	185900	5066407175	4130	4130	4130	4130	0
107	20230717	185800	5066407175	4130	4130	4130	4130	0
108	20230717	185700	5066407175	4130	4130	4130	4130	0
109	20230717	185600	5066407175	4130	4130	4130	4130	0
110	20230717	185500	5066407175	4130	4130	4130	4130	0
111	20230717	185400	5066407175	4130	4130	4130	4130	0
112	20230717	185300	5066407175	4130	4130	4130	4130	0
113	20230717	185200	5066407175	4130	4130	4130	4130	0
114	20230717	185100	5066407175	4130	4130	4130	4130	0
115	20230717	185000	5066407175	4130	4130	4130	4130	0
116	20230717	184900	5066407175	4130	4130	4130	4130	0
117	20230717	184800	5066407175	4130	4130	4130	4130	0
118	20230717	184700	5066407175	4130	4130	4130	4130	0
119	20230717	184600	5066407175	4130	4130	4130	4130	0
120	20230717	184500	5066407175	4130	4130	4130	4130	0
121	20230717	184400	5066407175	4130	4130	4130	4130	0
122	20230717	184300	5066407175	4130	4130	4130	4130	30990
123	20230717	184200	5066407175	4130	4130	4130	4130	0
124	20230717	184100	5066407175	4130	4130	4130	4130	0
125	20230717	184000	5066407175	4130	4130	4130	4130	0
126	20230717	183900	5066407175	4130	4130	4130	4130	0
127	20230717	183800	5066407175	4130	4130	4130	4130	0
128	20230717	183700	5066407175	4130	4130	4130	4130	0
129	20230717	183600	5066407175	4130	4130	4130	4130	0
130	20230717	183500	5066407175	4130	4130	4130	4130	0
131	20230717	183400	5066407175	4130	4130	4130	4130	0
132	20230717	183300	5066407175	4130	4130	4130	4130	0
133	20230717	183200	5066407175	4130	4130	4130	4130	0
134	20230717	183100	5066407175	4130	4130	4130	4130	0
135	20230717	183000	5066407175	4130	4130	4130	4130	0
136	20230717	182900	5066407175	4130	4130	4130	4130	0
137	20230717	182800	5066407175	4130	4130	4130	4130	0
138	20230717	182700	5066407175	4130	4130	4130	4130	0
139	20230717	182600	5066407175	4130	4130	4130	4130	0
140	20230717	182500	5066407175	4130	4130	4130	4130	0
141	20230717	182400	5066407175	4130	4130	4130	4130	0
142	20230717	182300	5066407175	4130	4130	4130	4130	0
143	20230717	182200	5066407175	4130	4130	4130	4130	0
144	20230717	182100	5066407175	4130	4130	4130	4130	0
145	20230717	182000	5066407175	4130	4130	4130	4130	0
146	20230717	181900	5066407175	4130	4130	4130	4130	0
147	20230717	181800	5066407175	4130	4130	4130	4130	0
148	20230717	181700	5066407175	4130	4130	4130	4130	0
149	20230717	181600	5066407175	4130	4130	4130	4130	0
150	20230717	181500	5066407175	4130	4130	4130	4130	0
151	20230717	181400	5066407175	4130	4130	4130	4130	0
152	20230717	181300	5066407175	4130	4130	4130	4130	30990
153	20230717	181200	5066407175	4130	4130	4130	4130	0
154	20230717	181100	5066407175	4130	4130	4130	4130	0
155	20230717	181000	5066407175	4130	4130	4130	4130	0
156	20230717	180900	5066407175	4130	4130	4130	4130	0
157	20230717	180800	5066407175	4130	4130	4130	4130	0
158	20230717	180700	5066407175	4130	4130	4130	4130	0
159	20230717	180600	5066407175	4130	4130	4130	4130	0
160	20230717	180500	5066407175	4130	4130	4130	4130	0
161	20230717	180400	5066407175	4130	4130	4130	4130	0
162	20230717	180300	5066407175	4130	4130	4130	4130	0
163	20230717	180200	5066407175	4130	4130	4130	4130	0
164	20230717	180100	5066407175	4130	4130	4130	4130	0
165	20230717	180000	5066407175	4130	4130	4130	4130	0
166	20230717	175900	5066407175	4130	4130	4130	4130	0
167	20230717	175800	5066407175	4130	4130	4130	4130	0
168	20230717	175700	5066407175	4130	4130	4130	4130	0
169	20230717	175600	5066407175	4130	4130	4130	4130	0
170	20230717	175500	5066407175	4130	4130	4130	4130	0
171	20230717	175400	5066407175	4130	4130	4130	4130	0
172	20230717	175300	5066407175	4130	4130	4130	4130	0
173	20230717	175200	5066407175	4130	4130	4130	4130	0
174	20230717	175100	5066407175	4130	4130	4130	4130	0
175	20230717	175000	5066407175	4130	4130	4130	4130	0
176	20230717	174900	5066407175	4130	4130	4130	4130	0
177	20230717	174800	5066407175	4130	4130	4130	4130	0
178	20230717	174700	5066407175	4130	4130	4130	4130	0
179	20230717	174600	5066407175	4130	4130	4130	4130	0
180	20230717	174500	5066407175	4130	4130	4130	4130	0
181	20230717	174400	5066407175	4130	4130	4130	4130	0
182	20230717	174300	5066407175	4130	4130	4130	4130	30990
183	20230717	174200	5066407175	4130	4130	4130	4130	0
184	20230717	174100	5066407175	4130	4130	4130	4130	0
185	20230717	174000	5066407175	4130	4130	4130	4130	0
186	20230717	173900	5066407175	4130	4130	4130	4130	0
187	20230717	173800	5066407175	4130	4130	4130	4130	0
188	20230717	173700	5066407175	4130	4130	4130	4130	0
189	20230717	173600	5066407175	4130	4130	4130	4130	0
190	20230717	173500	5066407175	4130	4130	4130	4130	0
191	20230717	173400	5066407175	4130	4130	4130	4130	0
192	20230717	173300	5066407175	4130	4130	4130	4130	0
193	20230717	173200	5066407175	4130	4130	4130	4130	0
194	20230717	173100	5066407175	4130	4130	4130	4130	0
195	20230717	173000	5066407175	4130	4130	4130	4130	0
196	20230717	172900	5066407175	4130	4130	4130	4130	0
197	20230717	172800	5066407175	4130	4130	4130	4130	0
198	20230717	172700	5066407175	4130	4130	4130	4130	0
199	20230717	172600	5066407175	4130	4130	4130	4130	0
200	20230717	172500	5066407175	4130	4130	4130	4130	0
201	20230717	172400	5066407175	4130	4130	4130	4130	0
202	20230717	172300	5066407175	4130	4130	4130	4130	0
203	20230717	172200	5066407175	4130	4130	4130	4130	0
204	20230717	172100	5066407175	4130	4130	4130	4130	0
205	20230717	172000	5066407175	4130	4130	4130	4130	0
206	20230717	171900	5066407175	4130	4130	4130	4130	0
207	20230717	171800	5066407175	4130	4130	4130	4130	0
208	20230717	171700	5066407175	4130	4130	4130	4130	0
209	20230717	171600	5066407175	4130	4130	4130	4130	0
210	20230717	171500	5066407175	4130	4130	4130	4130	0
211	20230717	171400	5066407175	4130	4130	4130	4130	0
212	20230717	171300	5066407175	4130	4130	4130	4130	30990
213	20230717	171200	5066407175	4130	4130	4130	4130	0
214	20230717	171100	5066407175	4130	4130	4130	4130	0
215	20230717	171000	5066407175	4130	4130	4130	4130	0
216	20230717	170900	5066407175	4130	4130	4130	4130	0
217	20230717	170800	5066407175	4130	4130	4130	4130	0
218	20230717	170700	5066407175	4130	4130	4130	4130	0
219	20230717	170600	5066407175	4130	4130	4130	4130	0
220	20230717	170500	5066407175	4130	4130	4130	4130	0
221	20230717	170400	5066407175	4130	4130	4130	4130	0
222	20230717	170300	5066407175	4130	4130	4130	4130	0
223	20230717	170200	5066407175	4130	4130	4130	4130	0
224	20230717	170100	5066407175	4130	4130	4130	4130	0
225	20230717	170000	5066407175	4130	4130	4130	4130	0
226	20230717	165900	5066407175	4130	4130	4130	4130	0
227	20230717	165800	5066407175	4130	4130	4130	4130	0
228	20230717	165700	5066407175	4130	4130	4130	4130	0
229	20230717	165600	5066407175	4130	4130	4130	4130	0
230	20230717	165500	5066407175	4130	4130	4130	4130	0
231	20230717	165400	5066407175	4130	4130	4130	4130	0
232	20230717	165300	5066407175	4130	4130	4130	4130	0
233	20230717	165200	5066407175	4130	4130	4130	4130	0
234	20230717	165100	5066407175	4130	4130	4130	4130	0
235	20230717	165000	5066407175	4130	4130	4130	4130	0
236	20230717	164900	5066407175	4130	4130	4130	4130	0
237	20230717	164800	5066407175	4130	4130	4130	4130	0
238	20230717	164700	5066407175	4130	4130	4130	4130	0
239	20230717	164600	5066407175	4130	4130	4130	4130	0
240	20230717	164500	5066407175	4130	4130	4130	4130	0
241	20230717	164400	5066407175	4130	4130	4130	4130	0
242	20230717	164300	5066407175	4130	4130	4130	4130	30990
243	20230717	164200	5066407175	4130	4130	4130	4130	0
244	20230717	164100	5066407175	4130	4130	4130	4130	0
245	20230717	164000	5066407175	4130	4130	4130	4130	0
246	20230717	163900	5066407175	4130	4130	4130	4130	0
247	20230717	163800	5066407175	4130	4130	4130	4130	0
248	20230717	163700	5066407175	4130	4130	4130	4130	0
249	20230717	163600	5066407175	4130	4130	4130	4130	0
250	20230717	163500	5066407175	4130	4130	4130	4130	0
251	20230717	163400	5066407175	4130	4130	4130	4130	0
252	20230717	163300	5066407175	4130	4130	4130	4130	0
253	20230717	163200	5066407175	4130	4130	4130	4130	0
254	20230717	163100	5066407175	4130	4130	4130	4130	0
255	20230717	163000	5066407175	4130	4130	4130	4130	0
256	20230717	162900	5066407175	4130	4130	4130	4130	0
257	20230717	162800	5066407175	4130	4130	4130	4130	0
258	20230717	162700	5066407175	4130	4130	4130	4130	0
259	20230717	162600	5066407175	4130	4130	4130	4130	0
260	20230717	162500	5066407175	4130	4130	4130	4130	0
261	20230717	162400	5066407175	4130	4130	4130	4130	0
262	20230717	162300	5066407175	4130	4130	4130	4130	0
263	20230717	162200	5066407175	4130	4130	4130	4130	0
264	20230717	162100	5066407175	4130	4130	4130	4130	0
265	20230717	162000	5066407175	4130	4130	4130	4130	0
266	20230717	161900	5066407175	4130	4130	4130	4130	0
267	20230717	161800	5066407175	4130	4130	4130	4130	0
268	20230717	161700	5066407175	4130	4130	4130	4130	0
269	20230717	161600	5066407175	4130	4130	4130	4130	0
270	20230717	161500	5066407175	4130	4130	4130	4130	0
271	20230717	161400	5066407175	4130	4130	4130	4130	0
272	20230717	161300	5066407175	4130	4130	4130	4130	30990
273	20230717	161200	5066407175	4130	4130	4130	4130	0
274	20230717	161100	5066407175	4130	4130	4130	4130	0
275	20230717	161000	5066407175	4130	4130	4130	4130	0
276	20230717	160900	5066407175	4130	4130	4130	4130	0
277	20230717	160800	5066407175	4130	4130	4130	4130	0
278	20230717	160700	5066407175	4130	4130	4130	4130	0
279	20230717	160600	5066407175	4130	4130	4130	4130	0
280	20230717	160500	5066407175	4130	4130	4130	4130	0
281	20230717	160400	5066407175	4130	4130	4130	4130	0
282	20230717	160300	5066407175	4130	4130	4130	4130	0
283	20230717	160200	5066407175	4130	4130	4130	4130	0
284	20230717	160100	5066407175	4130	4130	4130	4130	0
285	20230717	160000	5066407175	4130	4130	4130	4130	0
286	20230717	155900	5066407175	4130	4130	4130	4130	0
287	20230717	155800	5066407175	4130	4130	4130	4130	0
288	20230717	155700	5066407175	4130	4130	4130	4130	0
289	20230717	155600	5066407175	4130	4130	4130	4130	0
290	20230717	155500	5066407175	4130	4130	4130	4130	0
291	20230717	155400	5066407175	4130	4130	4130	4130	0
292	20230717	155300	5066407175	4130	4130	4130	4130	0
293	20230717	155200	5066407175	4130	4130	4130	4130	0
294	20230717	155100	5066407175	4130	4130	4130	4130	0
295	20230717	155000	5066407175	4130	4130	4130	4130	0
296	20230717	154900	5066407175	4130	4130	4130	4130	0
297	20230717	154800	5066407175	4130	4130	4130	4130	0
298	20230717	154700	5066407175	4130	4130	4130	4130	0
299	20230717	154600	5066407175	4130	4130	4130	4130	0
300	20230717	154500	5066407175	4130	4130	4130	4130	0
301	20230717	154400	5066407175	4130	4130	4130	4130	0
302	20230717	154300	5066407175	4130	4130	4130	4130	30990
303	20230717	154200	5066407175	4130	4130	4130	4130	0
304	20230717	154100	5066407175	4130	4130	4130	4130	0
305	20230717	154000	5066407175	4130	4130	4130	4130	0
306	20230717	153900	5066407175	4130	4130	4130	4130	0
307	20230717	153800	5066407175	4130	4130	4130	4130	0
308	20230717	153700	5066407175	4130	4130	4130	4130	0
309	20230717	153600	5066407175	4130	4130	4130	4130	0
310	20230717	153500	5066407175	4130	4130	4130	4130	0
311	20230717	153400	5066407175	4130	4130	4130	4130	0
312	20230717	153300	5066407175	4130	4130	4130	4130	0
313	20230717	153200	5066407175	4130	4130	4130	4130	0
314	20230717	153100	5066407175	4130	4130	4130	4130	0
315	20230717	153000	5066407175	4130	4130	4130	4130	30990
316	20230717	152900	4938418475	4135	4135	4135	4135	0
317	20230717	152800	4938418475	4135	4135	4135	4135	0
318	20230717	152700	4938418475	4135	4135	4135	4135	0
319	20230717	152600	4938418475	4135	4135	4135	4135	0
320	20230717	152500	4938418475	4135	4135	4135	4135	0
321	20230717	152400	4938418475	4135	4135	4135	4135	0
322	20230717	152300	4938418475	4135	4135	4135	4135	0
323	20230717	152200	4938418475	4135	4135	4135	4135	0
324	20230717	152100	4938418475	4135	4135	4135	4135	0
325	20230717	152000	4938418475	4135	4135	4135	4135	0
326	20230717	151900	4938418475	4135	4140	4140	4135	3541
327	20230717	151800	4923773740	4135	4135	4140	4135	1105
328	20230717	151700	4919204485	4135	4135	4140	4130	4386
329	20230717	151600	4901069720	4135	4135	4135	4135	111
330	20230717	151500	4900610735	4130	4140	4140	4130	3173
331	20230717	151400	4887496420	4140	4140	4140	4140	44
332	20230717	151300	4887314260	4140	4135	4140	4130	2819
333	20230717	151200	4875663280	4140	4140	4140	4135	5232
334	20230717	151100	4854028030	4140	4140	4140	4140	339
335	20230717	151000	4852624570	4140	4135	4145	4130	4443
336	20230717	150900	4834239540	4135	4140	4140	4135	2194
337	20230717	150800	4825166580	4140	4135	4140	4135	3091
338	20230717	150700	4812385275	4135	4140	4140	4135	1927
339	20230717	150600	4804409065	4140	4140	4140	4135	44
340	20230717	150500	4804227000	4130	4135	4140	4130	2698
341	20230717	150400	4793072025	4135	4140	4145	4135	1683
342	20230717	150300	4786107770	4145	4145	4145	4135	1077
343	20230717	150200	4781644345	4135	4140	4145	4135	3174
344	20230717	150100	4768513300	4145	4145	4145	4145	320
345	20230717	150000	4767186900	4145	4150	4150	4145	503
346	20230717	145900	4765101955	4145	4140	4145	4140	2805
347	20230717	145800	4753475240	4145	4145	4145	4145	0
348	20230717	145700	4753475240	4145	4140	4145	4135	11527
349	20230717	145600	4705792085	4140	4145	4145	4140	1839
350	20230717	145500	4698178515	4145	4145	4145	4140	236
351	20230717	145400	4697200305	4145	4145	4150	4145	4263
352	20230717	145300	4679521695	4145	4145	4145	4140	6738
353	20230717	145200	4651626090	4145	4150	4150	4140	2248
354	20230717	145100	4642309125	4150	4150	4150	4145	2578
355	20230717	145000	4631617855	4150	4150	4150	4145	630
356	20230717	144900	4629003360	4150	4150	4150	4145	4998
357	20230717	144800	4608278760	4150	4155	4160	4150	3619
358	20230717	144700	4593242475	4155	4155	4155	4150	561
359	20230717	144600	4590912300	4155	4155	4155	4155	2300
360	20230717	144500	4581355800	4155	4155	4155	4155	29
361	20230717	144400	4581235305	4150	4150	4155	4150	727
362	20230717	144300	4578218120	4150	4150	4155	4150	637
363	20230717	144200	4575574565	4150	4150	4155	4150	846
364	20230717	144100	4572063660	4155	4155	4155	4155	220
365	20230717	144000	4571149560	4160	4160	4160	4160	51
366	20230717	143900	4570937400	4160	4160	4160	4150	667
367	20230717	143800	4568167630	4160	4150	4160	4150	1008
368	20230717	143700	4563979420	4155	4155	4160	4155	105
369	20230717	143600	4563542645	4160	4160	4160	4160	1
370	20230717	143500	4563538485	4160	4150	4160	4150	399
371	20230717	143400	4561881565	4150	4160	4160	4150	2033
372	20230717	143300	4553444595	4150	4155	4155	4150	1419
373	20230717	143200	4547553520	4160	4160	4160	4160	1
374	20230717	143100	4547549360	4160	4155	4160	4155	2167
375	20230717	143000	4538538515	4155	4155	4155	4155	30
376	20230717	142900	4538413865	4160	4155	4160	4155	306
377	20230717	142800	4537142395	4150	4155	4155	4150	679
378	20230717	142700	4534323650	4155	4155	4155	4155	68
379	20230717	142600	4534041110	4155	4155	4160	4155	1773
380	20230717	142500	4526674290	4150	4155	4160	4150	220
381	20230717	142400	4525761125	4155	4155	4160	4155	103
382	20230717	142300	4525333155	4155	4155	4155	4155	809
383	20230717	142200	4521971760	4155	4155	4155	4155	1
384	20230717	142100	4521967605	4150	4155	4155	4150	854
385	20230717	142000	4518420735	4160	4160	4160	4160	0
386	20230717	141900	4518420735	4160	4155	4160	4155	203
387	20230717	141800	4517576385	4155	4155	4155	4155	222
388	20230717	141700	4516653975	4155	4155	4155	4155	434
389	20230717	141600	4514850705	4150	4150	4150	4150	56
390	20230717	141500	4514618305	4150	4150	4155	4150	251
391	20230717	141400	4513576645	4145	4145	4150	4145	1409
392	20230717	141300	4507736325	4150	4150	4150	4145	152
393	20230717	141200	4507105720	4150	4150	4150	4150	10
394	20230717	141100	4507064220	4140	4155	4155	4140	1725
395	20230717	141000	4499906120	4155	4150	4160	4150	390
396	20230717	140900	4498285670	4155	4150	4155	4140	1870
397	20230717	140800	4490534000	4150	4155	4155	4150	1267
398	20230717	140700	4485271625	4155	4155	4155	4155	234
399	20230717	140600	4484299355	4155	4160	4160	4155	972
400	20230717	140500	4480260690	4150	4150	4150	4150	2183
401	20230717	140400	4471201240	4150	4150	4150	4150	728
402	20230717	140300	4468180040	4160	4150	4160	4150	61
403	20230717	140200	4467926380	4160	4155	4165	4155	1257
404	20230717	140100	4462700755	4160	4160	4165	4150	3289
405	20230717	140000	4449031810	4160	4165	4165	4160	358
406	20230717	135900	4447542425	4165	4160	4165	4160	314
407	20230717	135800	4446235915	4160	4160	4160	4160	304
408	20230717	135700	4444971275	4160	4165	4165	4160	610
409	20230717	135600	4442433665	4165	4150	4165	4150	22398
410	20230717	135500	4349392000	4150	4150	4150	4150	486
411	20230717	135400	4347375100	4150	4145	4150	4145	860
412	20230717	135300	4343810265	4145	4150	4150	4140	878
413	20230717	135200	4340171500	4150	4150	4150	4150	5
414	20230717	135100	4340150750	4150	4145	4150	4140	457
415	20230717	135000	4338257910	4150	4150	4150	4150	39
416	20230717	134900	4338096060	4140	4140	4140	4140	938
417	20230717	134800	4334212740	4140	4145	4150	4140	311
418	20230717	134700	4332924340	4150	4150	4150	4150	726
419	20230717	134600	4329911440	4140	4150	4150	4140	55
420	20230717	134500	4329683730	4150	4140	4150	4135	5474
421	20230717	134400	4307021450	4150	4140	4150	4140	1501
422	20230717	134300	4300807300	4140	4150	4150	4140	1233
423	20230717	134200	4295699515	4150	4150	4150	4140	16594
424	20230717	134100	4226936520	4155	4160	4160	4150	1225
425	20230717	134000	4221850860	4160	4160	4160	4160	1
426	20230717	133900	4221846700	4155	4150	4155	4150	230
427	20230717	133800	4220891220	4150	4155	4155	4150	148
428	20230717	133700	4220276985	4160	4155	4160	4155	539
429	20230717	133600	4218037435	4160	4155	4160	4155	104
430	20230717	133500	4217605155	4155	4160	4160	4155	861
431	20230717	133400	4214025100	4155	4155	4155	4155	643
432	20230717	133300	4211353435	4160	4160	4160	4155	2111
433	20230717	133200	4202574275	4160	4155	4160	4150	501
434	20230717	133100	4200494915	4160	4155	4160	4155	15
435	20230717	133000	4200432585	4155	4155	4160	4155	126
436	20230717	132900	4199909050	4155	4150	4155	4150	691
437	20230717	132800	4197040070	4150	4150	4155	4150	1863
438	20230717	132700	4189308120	4155	4155	4155	4155	31
439	20230717	132600	4189179315	4155	4155	4155	4155	58
440	20230717	132500	4188938325	4150	4155	4155	4150	3725
441	20230717	132400	4173477225	4155	4155	4160	4155	342
442	20230717	132300	4172056205	4155	4160	4160	4155	110
443	20230717	132200	4171598655	4160	4150	4160	4150	1264
444	20230717	132100	4166353045	4155	4155	4160	4155	1088
445	20230717	132000	4161832035	4155	4155	4155	4150	1887
446	20230717	131900	4153991630	4155	4150	4155	4150	1416
447	20230717	131800	4148115125	4155	4155	4155	4155	8
448	20230717	131700	4148081885	4155	4155	4160	4155	133
449	20230717	131600	4147529265	4155	4155	4160	4155	1098
450	20230717	131500	4142967070	4155	4160	4160	4155	375
451	20230717	131400	4141408705	4160	4155	4160	4155	938
452	20230717	131300	4137511190	4155	4155	4155	4155	27
453	20230717	131200	4137399005	4160	4155	4160	4155	235
454	20230717	131100	4136422560	4155	4160	4160	4155	1027
455	20230717	131000	4132152790	4160	4160	4160	4155	801
456	20230717	130900	4128824625	4150	4150	4150	4150	3
457	20230717	130800	4128812175	4150	4155	4160	4145	5010
458	20230717	130700	4108009500	4150	4155	4155	4150	34
459	20230717	130600	4107868340	4155	4155	4155	4150	5541
460	20230717	130500	4084868635	4155	4160	4165	4155	3487
461	20230717	130400	4070362705	4160	4165	4165	4160	1325
462	20230717	130300	4064846300	4165	4165	4165	4165	320
463	20230717	130200	4063513500	4170	4165	4170	4165	1004
464	20230717	130100	4059331820	4170	4165	4170	4160	14216
465	20230717	130000	4000177810	4170	4170	4170	4170	193
466	20230717	125900	3999373000	4170	4165	4170	4165	3556
467	20230717	125800	3984562255	4160	4165	4165	4160	1706
468	20230717	125700	3977464895	4160	4160	4165	4160	989
469	20230717	125600	3973350650	4160	4160	4160	4160	180
470	20230717	125500	3972601850	4160	4160	4160	4160	457
471	20230717	125400	3970700730	4165	4160	4165	4160	901
472	20230717	125300	3966952565	4160	4160	4160	4150	2136
473	20230717	125200	3958080280	4160	4160	4160	4160	30
474	20230717	125100	3957955480	4160	4160	4160	4160	646
475	20230717	125000	3955268120	4160	4155	4165	4155	1601
476	20230717	124900	3948615455	4165	4155	4165	4155	171
477	20230717	124800	3947904940	4165	4160	4165	4150	5685
478	20230717	124700	3924283975	4165	4165	4170	4165	658
479	20230717	124600	3921543400	4165	4165	4165	4165	201
480	20230717	124500	3920706235	4165	4165	4165	4165	13
481	20230717	124400	3920652090	4155	4160	4160	4155	1800
482	20230717	124300	3913170140	4165	4165	4165	4165	50
483	20230717	124200	3912961890	4165	4165	4165	4165	0
484	20230717	124100	3912961890	4165	4165	4165	4155	176
485	20230717	124000	3912229995	4165	4165	4165	4160	111
486	20230717	123900	3911767830	4160	4155	4160	4150	2343
487	20230717	123800	3902028585	4155	4165	4165	4155	7523
488	20230717	123700	3870751330	4170	4165	4170	4165	2372
489	20230717	123600	3860868590	4170	4170	4170	4165	158
490	20230717	123500	3860209980	4170	4165	4170	4165	395
491	20230717	123400	3858564580	4165	4165	4165	4165	111
492	20230717	123300	3858102265	4170	4170	4170	4170	358
493	20230717	123200	3856609405	4170	4170	4170	4165	2295
494	20230717	123100	3847043105	4175	4170	4175	4170	1103
495	20230717	123000	3842443555	4165	4165	4170	4165	1869
496	20230717	122900	3834659160	4165	4165	4165	4160	1000
497	20230717	122800	3830495100	4165	4165	4170	4165	290
498	20230717	122700	3829286990	4165	4170	4170	4165	122
499	20230717	122600	3828778500	4170	4160	4170	4160	102
500	20230717	122500	3828353170	4170	4170	4170	4170	1120
501	20230717	122400	3823682770	4160	4160	4170	4160	5280
502	20230717	122300	3801685470	4165	4165	4165	4165	2674
503	20230717	122200	3790548260	4165	4160	4165	4160	502
504	20230717	122100	3788459930	4160	4160	4165	4160	219
505	20230717	122000	3787548570	4165	4160	4165	4155	225
506	20230717	121900	3786612555	4165	4165	4165	4160	249
507	20230717	121800	3785575620	4160	4165	4165	4160	298
508	20230717	121700	3784334870	4165	4165	4165	4160	25
509	20230717	121600	3784230780	4160	4160	4160	4160	211
510	20230717	121500	3783353020	4165	4165	4165	4160	235
511	20230717	121400	3782375245	4160	4165	4165	4160	1052
512	20230717	121300	3777998915	4160	4160	4160	4160	2100
513	20230717	121200	3769262915	4160	4160	4160	4160	4
514	20230717	121100	3769246275	4165	4160	4165	4160	2062
515	20230717	121000	3760668045	4160	4165	4170	4160	3882
516	20230717	120900	3744499565	4165	4170	4170	4165	109
517	20230717	120800	3744045060	4170	4170	4170	4170	114
518	20230717	120700	3743569680	4170	4170	4170	4165	36
519	20230717	120600	3743419565	4170	4170	4170	4165	778
520	20230717	120500	3740175850	4170	4170	4170	4170	305
521	20230717	120400	3738904000	4170	4170	4170	4165	63
522	20230717	120300	3738641375	4170	4165	4170	4165	10
523	20230717	120200	3738599700	4170	4170	4170	4170	110
524	20230717	120100	3738141000	4170	4170	4175	4165	6262
525	20230717	120000	3712038455	4165	4165	4165	4165	1024
526	20230717	115900	3707773495	4165	4165	4165	4165	1494
527	20230717	115800	3701550985	4170	4170	4170	4170	20
528	20230717	115700	3701467585	4165	4170	4175	4165	1909
529	20230717	115600	3693515275	4170	4175	4175	4170	1219
530	20230717	115500	3688432035	4170	4170	4175	4170	2204
531	20230717	115400	3679241345	4170	4165	4170	4165	1630
532	20230717	115300	3672449725	4165	4165	4165	4160	3353
533	20230717	115200	3658491985	4165	4165	4165	4160	316
534	20230717	115100	3657175850	4165	4165	4165	4165	584
535	20230717	115000	3654743490	4165	4170	4170	4165	202
536	20230717	114900	3653901895	4170	4175	4175	4170	1013
537	20230717	114800	3649677675	4170	4175	4175	4165	1820
538	20230717	114700	3642088290	4175	4175	4175	4165	2586
539	20230717	114600	3631309555	4175	4175	4175	4170	3313
540	20230717	114500	3617483235	4175	4180	4180	4175	4310
541	20230717	114400	3599482940	4180	4175	4185	4175	6773
542	20230717	114300	3571164150	4175	4185	4185	4170	4376
543	20230717	114200	3552861910	4185	4195	4200	4175	6641
544	20230717	114100	3525082775	4190	4195	4240	4190	37726
545	20230717	114000	3365808400	4215	4155	4220	4150	60418
546	20230717	113900	3113308115	4155	4155	4155	4155	0
547	20230717	113800	3113308115	4155	4150	4155	4150	701
548	20230717	113700	3110398935	4155	4150	4155	4150	210
549	20230717	113600	3109527405	4150	4150	4150	4150	358
550	20230717	113500	3108041705	4150	4145	4150	4140	3717
551	20230717	113400	3092631005	4145	4150	4150	4145	614
552	20230717	113300	3090085955	4145	4150	4150	4145	184
553	20230717	113200	3089322795	4150	4150	4150	4145	670
554	20230717	113100	3086545390	4150	4150	4150	4145	1554
555	20230717	113000	3080096300	4150	4150	4150	4145	712
556	20230717	112900	3077145005	4150	4150	4150	4145	790
557	20230717	112800	3073866515	4150	4150	4150	4145	853
558	20230717	112700	3070326715	4150	4150	4150	4150	362
559	20230717	112600	3068824415	4155	4150	4155	4145	2349
560	20230717	112500	3059080480	4150	4145	4150	4145	922
561	20230717	112400	3055258430	4145	4150	4150	4145	4052
562	20230717	112300	3038459445	4150	4150	4150	4150	1383
563	20230717	112200	3032719995	4150	4150	4155	4150	2994
564	20230717	112100	3020289605	4150	4155	4155	4150	1482
565	20230717	112000	3014139015	4155	4160	4160	4155	2484
566	20230717	111900	3003805795	4160	4160	4160	4150	362
567	20230717	111800	3002301180	4160	4160	4160	4150	6637
568	20230717	111700	2974723335	4160	4160	4160	4160	54
569	20230717	111600	2974498695	4160	4160	4160	4155	25
570	20230717	111500	2974394800	4160	4160	4160	4155	358
571	20230717	111400	2972906095	4155	4160	4160	4155	75
572	20230717	111300	2972594150	4150	4155	4155	4150	3008
573	20230717	111200	2960110705	4155	4155	4155	4155	361
574	20230717	111100	2958610750	4150	4155	4160	4150	2212
575	20230717	111000	2949421665	4155	4160	4160	4155	1349
576	20230717	110900	2943813925	4160	4165	4165	4160	1177
577	20230717	110800	2938917600	4165	4160	4165	4160	2866
578	20230717	110700	2926992995	4160	4160	4160	4160	178
579	20230717	110600	2926252515	4160	4160	4160	4160	6744
580	20230717	110500	2898197475	4160	4160	4160	4160	362
581	20230717	110400	2896691555	4160	4160	4160	4160	391
582	20230717	110300	2895064995	4155	4150	4155	4150	4190
583	20230717	110200	2877655725	4155	4155	4155	4150	4276
584	20230717	110100	2859909145	4155	4155	4155	4155	812
585	20230717	110000	2856535285	4150	4150	4155	4150	285
586	20230717	105900	2855352525	4150	4145	4150	4145	501
587	20230717	105800	2853275875	4150	4150	4150	4150	404
588	20230717	105700	2851599275	4150	4155	4155	4150	438
589	20230717	105600	2849781450	4155	4150	4155	4145	1225
590	20230717	105500	2844695140	4150	4150	4150	4145	786
591	20230717	105400	2841433440	4150	4145	4150	4145	455
592	20230717	105300	2839545710	4145	4145	4145	4145	1186
593	20230717	105200	2834629740	4150	4150	4150	4145	437
594	20230717	105100	2832816685	4155	4155	4155	4150	518
595	20230717	105000	2830664400	4150	4150	4150	4150	92
596	20230717	104900	2830282600	4150	4150	4155	4150	1162
597	20230717	104800	2825460190	4150	4150	4155	4150	778
598	20230717	104700	2822227865	4150	4155	4155	4150	1727
599	20230717	104600	2815053310	4155	4150	4155	4145	1056
600	20230717	104500	2810670910	4145	4150	4150	4145	831
601	20230717	104400	2807223915	4150	4140	4150	4140	54
602	20230717	104300	2807000305	4140	4140	4140	4140	371
603	20230717	104200	2805464365	4140	4150	4150	4140	113
604	20230717	104100	2804995775	4150	4150	4150	4150	1
605	20230717	104000	2804991625	4150	4155	4155	4145	850
606	20230717	103900	2801464960	4155	4145	4155	4145	198
607	20230717	103800	2800643660	4155	4150	4155	4150	2724
608	20230717	103700	2789338990	4150	4150	4150	4145	319
609	20230717	103600	2788015650	4150	4140	4150	4135	1002
610	20230717	103500	2783871995	4150	4150	4150	4140	1656
611	20230717	103400	2777015595	4150	4150	4150	4140	3023
612	20230717	103300	2764470155	4150	4140	4150	4140	3113
613	20230717	103200	2751555205	4150	4135	4150	4135	1702
614	20230717	103100	2744512860	4135	4135	4135	4130	172
615	20230717	103000	2743801690	4135	4135	4135	4135	103
616	20230717	102900	2743375785	4135	4135	4135	4135	69
617	20230717	102800	2743090470	4125	4125	4125	4120	1508
618	20230717	102700	2736872720	4125	4130	4135	4125	5065
619	20230717	102600	2715978780	4130	4125	4130	4125	89
620	20230717	102500	2715611410	4125	4130	4130	4125	5789
621	20230717	102400	2691712845	4130	4135	4135	4130	206
622	20230717	102300	2690861500	4135	4130	4135	4130	3540
623	20230717	102200	2676241260	4135	4130	4140	4130	937
624	20230717	102100	2672366785	4135	4150	4150	4135	64
625	20230717	102000	2672102090	4150	4155	4155	4135	271
626	20230717	101900	2670977505	4155	4140	4155	4140	6296
627	20230717	101800	2644888425	4140	4135	4140	4125	14097
628	20230717	101700	2586691655	4135	4140	4140	4135	2361
629	20230717	101600	2576926805	4135	4140	4140	4135	1113
630	20230717	101500	2572321985	4140	4150	4150	4140	5979
631	20230717	101400	2547558155	4150	4145	4155	4145	869
632	20230717	101300	2543953015	4145	4135	4145	4130	8494
633	20230717	101200	2508798220	4135	4140	4140	4135	391
634	20230717	101100	2507180080	4140	4140	4140	4130	510
635	20230717	101000	2505070620	4130	4140	4140	4130	10579
636	20230717	100900	2461334285	4145	4140	4145	4140	648
637	20230717	100800	2458651545	4145	4140	4150	4135	5695
638	20230717	100700	2435073510	4145	4145	4145	4140	2658
639	20230717	100600	2424068175	4150	4150	4150	4145	3905
640	20230717	100500	2407867425	4150	4155	4155	4150	4306
641	20230717	100400	2389995110	4155	4155	4155	4150	112
642	20230717	100300	2389530250	4145	4150	4155	4145	10666
643	20230717	100200	2345318245	4150	4145	4155	4145	15188
644	20230717	100100	2282315840	4145	4140	4145	4140	13642
645	20230717	100000	2225777845	4150	4140	4150	4140	1144
646	20230717	095900	2221035025	4140	4145	4145	4140	7011
647	20230717	095800	2191975395	4150	4155	4155	4150	20869
648	20230717	095700	2105369035	4150	4160	4160	4150	2612
649	20230717	095600	2094516160	4155	4160	4160	4155	676
650	20230717	095500	2091704005	4160	4160	4160	4160	652
651	20230717	095400	2088991685	4160	4165	4165	4160	2112
652	20230717	095300	2080205680	4165	4170	4170	4160	131
653	20230717	095200	2079660480	4160	4160	4160	4155	3070
654	20230717	095100	2066894280	4175	4160	4175	4160	650
655	20230717	095000	2064188765	4160	4175	4175	4160	1947
656	20230717	094900	2056080240	4165	4170	4170	4165	123
657	20230717	094800	2055567940	4165	4180	4180	4165	305
658	20230717	094700	2054293055	4160	4155	4185	4155	1327
659	20230717	094600	2048766655	4160	4160	4170	4155	12738
660	20230717	094500	1995786240	4160	4165	4170	4160	11398
661	20230717	094400	1948318480	4165	4175	4175	4165	6806
662	20230717	094300	1919966150	4170	4175	4175	4170	3262
663	20230717	094200	1906353905	4180	4180	4185	4180	1265
664	20230717	094100	1901065950	4180	4190	4190	4180	5359
665	20230717	094000	1878657415	4190	4185	4190	4185	1561
666	20230717	093900	1872123295	4190	4190	4190	4185	3556
667	20230717	093800	1857226925	4190	4185	4195	4180	6046
668	20230717	093700	1831903185	4180	4180	4185	4180	778
669	20230717	093600	1828648280	4180	4185	4190	4180	2696
670	20230717	093500	1817373385	4185	4180	4185	4180	4808
671	20230717	093400	1797259180	4180	4185	4185	4180	1258
672	20230717	093300	1792000205	4185	4190	4190	4180	972
673	20230717	093200	1787935770	4190	4170	4200	4170	323
674	20230717	093100	1786582750	4200	4170	4200	4170	12340
675	20230717	093000	1734876770	4170	4180	4180	4165	14560
676	20230717	092900	1674131450	4175	4185	4185	4175	11351
677	20230717	092800	1626681865	4185	4195	4195	4185	24536
678	20230717	092700	1523930690	4195	4205	4220	4190	51981
679	20230717	092600	1305434635	4200	4185	4205	4180	32463
680	20230717	092500	1169246095	4185	4170	4185	4170	29956
681	20230717	092400	1044017200	4175	4170	4175	4165	15871
682	20230717	092300	977865905	4165	4160	4170	4160	12946
683	20230717	092200	923947145	4165	4165	4170	4150	33464
684	20230717	092100	784685615	4155	4140	4170	4140	21860
685	20230717	092000	693748395	4145	4130	4145	4120	20151
686	20230717	091900	610465720	4130	4120	4130	4115	12969
687	20230717	091800	556983550	4115	4115	4115	4115	1090
688	20230717	091700	552498200	4115	4125	4125	4115	3933
689	20230717	091600	536287575	4125	4130	4130	4115	3714
690	20230717	091500	520995605	4130	4120	4130	4115	5262
691	20230717	091400	499317975	4120	4115	4120	4115	2698
692	20230717	091300	488214765	4115	4105	4115	4105	8065
693	20230717	091200	455059190	4105	4090	4115	4090	17121
694	20230717	091100	384817785	4095	4090	4100	4090	17103
695	20230717	091000	314777595	4095	4100	4100	4090	3024
696	20230717	090900	302391120	4100	4090	4110	4090	1794
697	20230717	090800	295042545	4095	4100	4110	4095	2420
698	20230717	090700	285125135	4100	4105	4105	4095	3929
699	20230717	090600	269011390	4105	4105	4110	4105	2786
700	20230717	090500	257574405	4105	4110	4110	4105	2014
701	20230717	090400	249306920	4100	4115	4115	4100	17716
702	20230717	090300	176616365	4115	4115	4115	4110	10415
703	20230717	090200	133807030	4115	4125	4125	4110	10120
704	20230717	090100	92147160	4125	4125	4130	4115	9799
705	20230717	090000	51748895	4120	4135	4135	4120	12412