KissMeData/383930/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210400	1658852175	5040	5040	5040	5040	6759
3	20230719	210300	1658852175	5040	5040	5040	5040	0
4	20230719	210200	1658852175	5040	5040	5040	5040	0
5	20230719	210100	1658852175	5040	5040	5040	5040	0
6	20230719	210000	1658852175	5040	5040	5040	5040	0
7	20230719	205900	1658852175	5040	5040	5040	5040	0
8	20230719	205800	1658852175	5040	5040	5040	5040	0
9	20230719	205700	1658852175	5040	5040	5040	5040	0
10	20230719	205600	1658852175	5040	5040	5040	5040	0
11	20230719	205500	1658852175	5040	5040	5040	5040	0
12	20230719	205400	1658852175	5040	5040	5040	5040	0
13	20230719	205300	1658852175	5040	5040	5040	5040	0
14	20230719	205200	1658852175	5040	5040	5040	5040	0
15	20230719	205100	1658852175	5040	5040	5040	5040	0
16	20230719	205000	1658852175	5040	5040	5040	5040	0
17	20230719	204900	1658852175	5040	5040	5040	5040	0
18	20230719	204800	1658852175	5040	5040	5040	5040	0
19	20230719	204700	1658852175	5040	5040	5040	5040	0
20	20230719	204600	1658852175	5040	5040	5040	5040	0
21	20230719	204500	1658852175	5040	5040	5040	5040	0
22	20230719	204400	1658852175	5040	5040	5040	5040	0
23	20230719	204300	1658852175	5040	5040	5040	5040	0
24	20230719	204200	1658852175	5040	5040	5040	5040	0
25	20230719	204100	1658852175	5040	5040	5040	5040	0
26	20230719	204000	1658852175	5040	5040	5040	5040	0
27	20230719	203900	1658852175	5040	5040	5040	5040	0
28	20230719	203800	1658852175	5040	5040	5040	5040	0
29	20230719	203700	1658852175	5040	5040	5040	5040	0
30	20230719	203600	1658852175	5040	5040	5040	5040	0
31	20230719	203500	1658852175	5040	5040	5040	5040	0
32	20230719	203400	1658852175	5040	5040	5040	5040	6759
33	20230719	203300	1658852175	5040	5040	5040	5040	0
34	20230719	203200	1658852175	5040	5040	5040	5040	0
35	20230719	203100	1658852175	5040	5040	5040	5040	0
36	20230719	203000	1658852175	5040	5040	5040	5040	0
37	20230719	202900	1658852175	5040	5040	5040	5040	0
38	20230719	202800	1658852175	5040	5040	5040	5040	0
39	20230719	202700	1658852175	5040	5040	5040	5040	0
40	20230719	202600	1658852175	5040	5040	5040	5040	0
41	20230719	202500	1658852175	5040	5040	5040	5040	0
42	20230719	202400	1658852175	5040	5040	5040	5040	0
43	20230719	202300	1658852175	5040	5040	5040	5040	0
44	20230719	202200	1658852175	5040	5040	5040	5040	0
45	20230719	202100	1658852175	5040	5040	5040	5040	0
46	20230719	202000	1658852175	5040	5040	5040	5040	0
47	20230719	201900	1658852175	5040	5040	5040	5040	0
48	20230719	201800	1658852175	5040	5040	5040	5040	0
49	20230719	201700	1658852175	5040	5040	5040	5040	0
50	20230719	201600	1658852175	5040	5040	5040	5040	0
51	20230719	201500	1658852175	5040	5040	5040	5040	0
52	20230719	201400	1658852175	5040	5040	5040	5040	0
53	20230719	201300	1658852175	5040	5040	5040	5040	0
54	20230719	201200	1658852175	5040	5040	5040	5040	0
55	20230719	201100	1658852175	5040	5040	5040	5040	0
56	20230719	201000	1658852175	5040	5040	5040	5040	0
57	20230719	200900	1658852175	5040	5040	5040	5040	0
58	20230719	200800	1658852175	5040	5040	5040	5040	0
59	20230719	200700	1658852175	5040	5040	5040	5040	0
60	20230719	200600	1658852175	5040	5040	5040	5040	0
61	20230719	200500	1658852175	5040	5040	5040	5040	0
62	20230719	200400	1658852175	5040	5040	5040	5040	6759
63	20230719	200300	1658852175	5040	5040	5040	5040	0
64	20230719	200200	1658852175	5040	5040	5040	5040	0
65	20230719	200100	1658852175	5040	5040	5040	5040	0
66	20230719	200000	1658852175	5040	5040	5040	5040	0
67	20230719	195900	1658852175	5040	5040	5040	5040	0
68	20230719	195800	1658852175	5040	5040	5040	5040	0
69	20230719	195700	1658852175	5040	5040	5040	5040	0
70	20230719	195600	1658852175	5040	5040	5040	5040	0
71	20230719	195500	1658852175	5040	5040	5040	5040	0
72	20230719	195400	1658852175	5040	5040	5040	5040	0
73	20230719	195300	1658852175	5040	5040	5040	5040	0
74	20230719	195200	1658852175	5040	5040	5040	5040	0
75	20230719	195100	1658852175	5040	5040	5040	5040	0
76	20230719	195000	1658852175	5040	5040	5040	5040	0
77	20230719	194900	1658852175	5040	5040	5040	5040	0
78	20230719	194800	1658852175	5040	5040	5040	5040	0
79	20230719	194700	1658852175	5040	5040	5040	5040	0
80	20230719	194600	1658852175	5040	5040	5040	5040	0
81	20230719	194500	1658852175	5040	5040	5040	5040	0
82	20230719	194400	1658852175	5040	5040	5040	5040	0
83	20230719	194300	1658852175	5040	5040	5040	5040	0
84	20230719	194200	1658852175	5040	5040	5040	5040	0
85	20230719	194100	1658852175	5040	5040	5040	5040	0
86	20230719	194000	1658852175	5040	5040	5040	5040	0
87	20230719	193900	1658852175	5040	5040	5040	5040	0
88	20230719	193800	1658852175	5040	5040	5040	5040	0
89	20230719	193700	1658852175	5040	5040	5040	5040	0
90	20230719	193600	1658852175	5040	5040	5040	5040	0
91	20230719	193500	1658852175	5040	5040	5040	5040	0
92	20230719	193400	1658852175	5040	5040	5040	5040	6759
93	20230719	193300	1658852175	5040	5040	5040	5040	0
94	20230719	193200	1658852175	5040	5040	5040	5040	0
95	20230719	193100	1658852175	5040	5040	5040	5040	0
96	20230719	193000	1658852175	5040	5040	5040	5040	0
97	20230719	192900	1658852175	5040	5040	5040	5040	0
98	20230719	192800	1658852175	5040	5040	5040	5040	0
99	20230719	192700	1658852175	5040	5040	5040	5040	0
100	20230719	192600	1658852175	5040	5040	5040	5040	0
101	20230719	192500	1658852175	5040	5040	5040	5040	0
102	20230719	192400	1658852175	5040	5040	5040	5040	0
103	20230719	192300	1658852175	5040	5040	5040	5040	0
104	20230719	192200	1658852175	5040	5040	5040	5040	0
105	20230719	192100	1658852175	5040	5040	5040	5040	0
106	20230719	192000	1658852175	5040	5040	5040	5040	0
107	20230719	191900	1658852175	5040	5040	5040	5040	0
108	20230719	191800	1658852175	5040	5040	5040	5040	0
109	20230719	191700	1658852175	5040	5040	5040	5040	0
110	20230719	191600	1658852175	5040	5040	5040	5040	0
111	20230719	191500	1658852175	5040	5040	5040	5040	0
112	20230719	191400	1658852175	5040	5040	5040	5040	0
113	20230719	191300	1658852175	5040	5040	5040	5040	0
114	20230719	191200	1658852175	5040	5040	5040	5040	0
115	20230719	191100	1658852175	5040	5040	5040	5040	0
116	20230719	191000	1658852175	5040	5040	5040	5040	0
117	20230719	190900	1658852175	5040	5040	5040	5040	0
118	20230719	190800	1658852175	5040	5040	5040	5040	0
119	20230719	190700	1658852175	5040	5040	5040	5040	0
120	20230719	190600	1658852175	5040	5040	5040	5040	0
121	20230719	190500	1658852175	5040	5040	5040	5040	0
122	20230719	190400	1658852175	5040	5040	5040	5040	6759
123	20230719	190300	1658852175	5040	5040	5040	5040	0
124	20230719	190200	1658852175	5040	5040	5040	5040	0
125	20230719	190100	1658852175	5040	5040	5040	5040	0
126	20230719	190000	1658852175	5040	5040	5040	5040	0
127	20230719	185900	1658852175	5040	5040	5040	5040	0
128	20230719	185800	1658852175	5040	5040	5040	5040	0
129	20230719	185700	1658852175	5040	5040	5040	5040	0
130	20230719	185600	1658852175	5040	5040	5040	5040	0
131	20230719	185500	1658852175	5040	5040	5040	5040	0
132	20230719	185400	1658852175	5040	5040	5040	5040	0
133	20230719	185300	1658852175	5040	5040	5040	5040	0
134	20230719	185200	1658852175	5040	5040	5040	5040	0
135	20230719	185100	1658852175	5040	5040	5040	5040	0
136	20230719	185000	1658852175	5040	5040	5040	5040	0
137	20230719	184900	1658852175	5040	5040	5040	5040	0
138	20230719	184800	1658852175	5040	5040	5040	5040	0
139	20230719	184700	1658852175	5040	5040	5040	5040	0
140	20230719	184600	1658852175	5040	5040	5040	5040	0
141	20230719	184500	1658852175	5040	5040	5040	5040	0
142	20230719	184400	1658852175	5040	5040	5040	5040	0
143	20230719	184300	1658852175	5040	5040	5040	5040	0
144	20230719	184200	1658852175	5040	5040	5040	5040	0
145	20230719	184100	1658852175	5040	5040	5040	5040	0
146	20230719	184000	1658852175	5040	5040	5040	5040	0
147	20230719	183900	1658852175	5040	5040	5040	5040	0
148	20230719	183800	1658852175	5040	5040	5040	5040	0
149	20230719	183700	1658852175	5040	5040	5040	5040	0
150	20230719	183600	1658852175	5040	5040	5040	5040	0
151	20230719	183500	1658852175	5040	5040	5040	5040	0
152	20230719	183400	1658852175	5040	5040	5040	5040	6759
153	20230719	183300	1658852175	5040	5040	5040	5040	0
154	20230719	183200	1658852175	5040	5040	5040	5040	0
155	20230719	183100	1658852175	5040	5040	5040	5040	0
156	20230719	183000	1658852175	5040	5040	5040	5040	0
157	20230719	182900	1658852175	5040	5040	5040	5040	0
158	20230719	182800	1658852175	5040	5040	5040	5040	0
159	20230719	182700	1658852175	5040	5040	5040	5040	0
160	20230719	182600	1658852175	5040	5040	5040	5040	0
161	20230719	182500	1658852175	5040	5040	5040	5040	0
162	20230719	182400	1658852175	5040	5040	5040	5040	0
163	20230719	182300	1658852175	5040	5040	5040	5040	0
164	20230719	182200	1658852175	5040	5040	5040	5040	0
165	20230719	182100	1658852175	5040	5040	5040	5040	0
166	20230719	182000	1658852175	5040	5040	5040	5040	0
167	20230719	181900	1658852175	5040	5040	5040	5040	0
168	20230719	181800	1658852175	5040	5040	5040	5040	0
169	20230719	181700	1658852175	5040	5040	5040	5040	0
170	20230719	181600	1658852175	5040	5040	5040	5040	0
171	20230719	181500	1658852175	5040	5040	5040	5040	0
172	20230719	181400	1658852175	5040	5040	5040	5040	0
173	20230719	181300	1658852175	5040	5040	5040	5040	0
174	20230719	181200	1658852175	5040	5040	5040	5040	0
175	20230719	181100	1658852175	5040	5040	5040	5040	0
176	20230719	181000	1658852175	5040	5040	5040	5040	0
177	20230719	180900	1658852175	5040	5040	5040	5040	0
178	20230719	180800	1658852175	5040	5040	5040	5040	0
179	20230719	180700	1658852175	5040	5040	5040	5040	0
180	20230719	180600	1658852175	5040	5040	5040	5040	0
181	20230719	180500	1658852175	5040	5040	5040	5040	0
182	20230719	180400	1658852175	5040	5040	5040	5040	6759
183	20230719	180300	1658852175	5040	5040	5040	5040	0
184	20230719	180200	1658852175	5040	5040	5040	5040	0
185	20230719	180100	1658852175	5040	5040	5040	5040	0
186	20230719	180000	1658852175	5040	5040	5040	5040	0
187	20230719	175900	1658852175	5040	5040	5040	5040	0
188	20230719	175800	1658852175	5040	5040	5040	5040	0
189	20230719	175700	1658852175	5040	5040	5040	5040	0
190	20230719	175600	1658852175	5040	5040	5040	5040	0
191	20230719	175500	1658852175	5040	5040	5040	5040	0
192	20230719	175400	1658852175	5040	5040	5040	5040	0
193	20230719	175300	1658852175	5040	5040	5040	5040	0
194	20230719	175200	1658852175	5040	5040	5040	5040	0
195	20230719	175100	1658852175	5040	5040	5040	5040	0
196	20230719	175000	1658852175	5040	5040	5040	5040	0
197	20230719	174900	1658852175	5040	5040	5040	5040	0
198	20230719	174800	1658852175	5040	5040	5040	5040	0
199	20230719	174700	1658852175	5040	5040	5040	5040	0
200	20230719	174600	1658852175	5040	5040	5040	5040	0
201	20230719	174500	1658852175	5040	5040	5040	5040	0
202	20230719	174400	1658852175	5040	5040	5040	5040	0
203	20230719	174300	1658852175	5040	5040	5040	5040	0
204	20230719	174200	1658852175	5040	5040	5040	5040	0
205	20230719	174100	1658852175	5040	5040	5040	5040	0
206	20230719	174000	1658852175	5040	5040	5040	5040	0
207	20230719	173900	1658852175	5040	5040	5040	5040	0
208	20230719	173800	1658852175	5040	5040	5040	5040	0
209	20230719	173700	1658852175	5040	5040	5040	5040	0
210	20230719	173600	1658852175	5040	5040	5040	5040	0
211	20230719	173500	1658852175	5040	5040	5040	5040	0
212	20230719	173400	1658852175	5040	5040	5040	5040	6759
213	20230719	173300	1658852175	5040	5040	5040	5040	0
214	20230719	173200	1658852175	5040	5040	5040	5040	0
215	20230719	173100	1658852175	5040	5040	5040	5040	0
216	20230719	173000	1658852175	5040	5040	5040	5040	0
217	20230719	172900	1658852175	5040	5040	5040	5040	0
218	20230719	172800	1658852175	5040	5040	5040	5040	0
219	20230719	172700	1658852175	5040	5040	5040	5040	0
220	20230719	172600	1658852175	5040	5040	5040	5040	0
221	20230719	172500	1658852175	5040	5040	5040	5040	0
222	20230719	172400	1658852175	5040	5040	5040	5040	0
223	20230719	172300	1658852175	5040	5040	5040	5040	0
224	20230719	172200	1658852175	5040	5040	5040	5040	0
225	20230719	172100	1658852175	5040	5040	5040	5040	0
226	20230719	172000	1658852175	5040	5040	5040	5040	0
227	20230719	171900	1658852175	5040	5040	5040	5040	0
228	20230719	171800	1658852175	5040	5040	5040	5040	0
229	20230719	171700	1658852175	5040	5040	5040	5040	0
230	20230719	171600	1658852175	5040	5040	5040	5040	0
231	20230719	171500	1658852175	5040	5040	5040	5040	0
232	20230719	171400	1658852175	5040	5040	5040	5040	0
233	20230719	171300	1658852175	5040	5040	5040	5040	0
234	20230719	171200	1658852175	5040	5040	5040	5040	0
235	20230719	171100	1658852175	5040	5040	5040	5040	0
236	20230719	171000	1658852175	5040	5040	5040	5040	0
237	20230719	170900	1658852175	5040	5040	5040	5040	0
238	20230719	170800	1658852175	5040	5040	5040	5040	0
239	20230719	170700	1658852175	5040	5040	5040	5040	0
240	20230719	170600	1658852175	5040	5040	5040	5040	0
241	20230719	170500	1658852175	5040	5040	5040	5040	0
242	20230719	170400	1658852175	5040	5040	5040	5040	6759
243	20230719	170300	1658852175	5040	5040	5040	5040	0
244	20230719	170200	1658852175	5040	5040	5040	5040	0
245	20230719	170100	1658852175	5040	5040	5040	5040	0
246	20230719	170000	1658852175	5040	5040	5040	5040	0
247	20230719	165900	1658852175	5040	5040	5040	5040	0
248	20230719	165800	1658852175	5040	5040	5040	5040	0
249	20230719	165700	1658852175	5040	5040	5040	5040	0
250	20230719	165600	1658852175	5040	5040	5040	5040	0
251	20230719	165500	1658852175	5040	5040	5040	5040	0
252	20230719	165400	1658852175	5040	5040	5040	5040	0
253	20230719	165300	1658852175	5040	5040	5040	5040	0
254	20230719	165200	1658852175	5040	5040	5040	5040	0
255	20230719	165100	1658852175	5040	5040	5040	5040	0
256	20230719	165000	1658852175	5040	5040	5040	5040	0
257	20230719	164900	1658852175	5040	5040	5040	5040	0
258	20230719	164800	1658852175	5040	5040	5040	5040	0
259	20230719	164700	1658852175	5040	5040	5040	5040	0
260	20230719	164600	1658852175	5040	5040	5040	5040	0
261	20230719	164500	1658852175	5040	5040	5040	5040	0
262	20230719	164400	1658852175	5040	5040	5040	5040	0
263	20230719	164300	1658852175	5040	5040	5040	5040	0
264	20230719	164200	1658852175	5040	5040	5040	5040	0
265	20230719	164100	1658852175	5040	5040	5040	5040	0
266	20230719	164000	1658852175	5040	5040	5040	5040	0
267	20230719	163900	1658852175	5040	5040	5040	5040	0
268	20230719	163800	1658852175	5040	5040	5040	5040	0
269	20230719	163700	1658852175	5040	5040	5040	5040	0
270	20230719	163600	1658852175	5040	5040	5040	5040	0
271	20230719	163500	1658852175	5040	5040	5040	5040	0
272	20230719	163400	1658852175	5040	5040	5040	5040	6759
273	20230719	163300	1658852175	5040	5040	5040	5040	0
274	20230719	163200	1658852175	5040	5040	5040	5040	0
275	20230719	163100	1658852175	5040	5040	5040	5040	0
276	20230719	163000	1658852175	5040	5040	5040	5040	0
277	20230719	162900	1658852175	5040	5040	5040	5040	0
278	20230719	162800	1658852175	5040	5040	5040	5040	0
279	20230719	162700	1658852175	5040	5040	5040	5040	0
280	20230719	162600	1658852175	5040	5040	5040	5040	0
281	20230719	162500	1658852175	5040	5040	5040	5040	0
282	20230719	162400	1658852175	5040	5040	5040	5040	0
283	20230719	162300	1658852175	5040	5040	5040	5040	0
284	20230719	162200	1658852175	5040	5040	5040	5040	0
285	20230719	162100	1658852175	5040	5040	5040	5040	0
286	20230719	162000	1658852175	5040	5040	5040	5040	0
287	20230719	161900	1658852175	5040	5040	5040	5040	0
288	20230719	161800	1658852175	5040	5040	5040	5040	0
289	20230719	161700	1658852175	5040	5040	5040	5040	0
290	20230719	161600	1658852175	5040	5040	5040	5040	0
291	20230719	161500	1658852175	5040	5040	5040	5040	0
292	20230719	161400	1658852175	5040	5040	5040	5040	0
293	20230719	161300	1658852175	5040	5040	5040	5040	0
294	20230719	161200	1658852175	5040	5040	5040	5040	0
295	20230719	161100	1658852175	5040	5040	5040	5040	0
296	20230719	161000	1658852175	5040	5040	5040	5040	0
297	20230719	160900	1658852175	5040	5040	5040	5040	0
298	20230719	160800	1658852175	5040	5040	5040	5040	0
299	20230719	160700	1658852175	5040	5040	5040	5040	0
300	20230719	160600	1658852175	5040	5040	5040	5040	0
301	20230719	160500	1658852175	5040	5040	5040	5040	0
302	20230719	160400	1658852175	5040	5040	5040	5040	6759
303	20230719	160300	1658852175	5040	5040	5040	5040	0
304	20230719	160200	1658852175	5040	5040	5040	5040	0
305	20230719	160100	1658852175	5040	5040	5040	5040	0
306	20230719	160000	1658852175	5040	5040	5040	5040	0
307	20230719	155900	1658852175	5040	5040	5040	5040	0
308	20230719	155800	1658852175	5040	5040	5040	5040	0
309	20230719	155700	1658852175	5040	5040	5040	5040	0
310	20230719	155600	1658852175	5040	5040	5040	5040	0
311	20230719	155500	1658852175	5040	5040	5040	5040	0
312	20230719	155400	1658852175	5040	5040	5040	5040	0
313	20230719	155300	1658852175	5040	5040	5040	5040	0
314	20230719	155200	1658852175	5040	5040	5040	5040	0
315	20230719	155100	1658852175	5040	5040	5040	5040	0
316	20230719	155000	1658852175	5040	5040	5040	5040	0
317	20230719	154900	1658852175	5040	5040	5040	5040	0
318	20230719	154800	1658852175	5040	5040	5040	5040	0
319	20230719	154700	1658852175	5040	5040	5040	5040	0
320	20230719	154600	1658852175	5040	5040	5040	5040	0
321	20230719	154500	1658852175	5040	5040	5040	5040	0
322	20230719	154400	1658852175	5040	5040	5040	5040	0
323	20230719	154300	1658852175	5040	5040	5040	5040	0
324	20230719	154200	1658852175	5040	5040	5040	5040	0
325	20230719	154100	1658852175	5040	5040	5040	5040	0
326	20230719	154000	1658852175	5040	5040	5040	5040	0
327	20230719	153900	1658852175	5040	5040	5040	5040	0
328	20230719	153800	1658852175	5040	5040	5040	5040	0
329	20230719	153700	1658852175	5040	5040	5040	5040	0
330	20230719	153600	1658852175	5040	5040	5040	5040	0
331	20230719	153500	1658852175	5040	5040	5040	5040	0
332	20230719	153400	1658852175	5040	5040	5040	5040	6759
333	20230719	153300	1658852175	5040	5040	5040	5040	0
334	20230719	153200	1658852175	5040	5040	5040	5040	0
335	20230719	153100	1658852175	5040	5040	5040	5040	0
336	20230719	153000	1658852175	5040	5040	5040	5040	6759
337	20230719	152900	1624786815	5050	5050	5050	5050	0
338	20230719	152800	1624786815	5050	5050	5050	5050	0
339	20230719	152700	1624786815	5050	5050	5050	5050	0
340	20230719	152600	1624786815	5050	5050	5050	5050	0
341	20230719	152500	1624786815	5050	5050	5050	5050	0
342	20230719	152400	1624786815	5050	5050	5050	5050	0
343	20230719	152300	1624786815	5050	5050	5050	5050	0
344	20230719	152200	1624786815	5050	5050	5050	5050	0
345	20230719	152100	1624786815	5050	5050	5050	5050	0
346	20230719	152000	1624786815	5050	5050	5050	5050	0
347	20230719	151900	1624786815	5050	5080	5080	5050	1300
348	20230719	151800	1618203975	5090	5100	5100	5080	551
349	20230719	151700	1615396005	5070	5060	5100	5060	328
350	20230719	151600	1613726875	5060	5060	5090	5060	291
351	20230719	151500	1612251915	5090	5060	5100	5060	2592
352	20230719	151400	1599058315	5080	5060	5080	5060	40
353	20230719	151300	1598855435	5100	5070	5100	5070	709
354	20230719	151200	1595239745	5100	5100	5100	5100	0
355	20230719	151100	1595239745	5100	5060	5100	5060	35
356	20230719	151000	1595062445	5110	5070	5110	5070	511
357	20230719	150900	1592457245	5110	5110	5110	5110	0
358	20230719	150800	1592457245	5110	5110	5110	5070	225
359	20230719	150700	1591310585	5070	5120	5120	5070	291
360	20230719	150600	1589827755	5120	5120	5120	5120	0
361	20230719	150500	1589827755	5120	5090	5120	5090	454
362	20230719	150400	1587515455	5090	5060	5090	5060	2128
363	20230719	150300	1576726065	5040	5040	5040	5040	43
364	20230719	150200	1576509345	5060	5060	5060	5060	49
365	20230719	150100	1576261405	5070	5040	5070	5040	531
366	20230719	150000	1573585135	5050	5070	5070	5040	1184
367	20230719	145900	1567608795	5050	5060	5060	5040	1134
368	20230719	145800	1561881505	5050	5050	5060	5050	399
369	20230719	145700	1559866015	5050	5050	5050	5050	185
370	20230719	145600	1558931765	5050	5050	5050	5050	62
371	20230719	145500	1558618665	5050	5050	5050	5050	630
372	20230719	145400	1555437165	5070	5070	5070	5050	102
373	20230719	145300	1554922025	5050	5050	5070	5050	41
374	20230719	145200	1554714955	5090	5090	5090	5090	0
375	20230719	145100	1554714955	5090	5070	5090	5040	432
376	20230719	145000	1552531705	5110	5110	5110	5110	0
377	20230719	144900	1552531705	5110	5070	5110	5040	3603
378	20230719	144800	1534198855	5070	5030	5070	5020	190
379	20230719	144700	1533239855	5070	5050	5070	5020	217
380	20230719	144600	1532146095	5050	5050	5070	5050	46
381	20230719	144500	1531913775	5080	5050	5080	5050	131
382	20230719	144400	1531250095	5070	5070	5070	5070	0
383	20230719	144300	1531250095	5070	5070	5070	5070	2
384	20230719	144200	1531239955	5090	5090	5090	5090	0
385	20230719	144100	1531239955	5090	5090	5090	5090	0
386	20230719	144000	1531239955	5090	5050	5090	5050	2160
387	20230719	143900	1520319765	5050	5050	5050	5050	0
388	20230719	143800	1520319765	5050	5050	5050	5030	826
389	20230719	143700	1516160845	5040	5050	5080	5040	857
390	20230719	143600	1511833215	5030	5040	5050	5030	1604
391	20230719	143500	1503758595	5050	5040	5050	5040	62
392	20230719	143400	1503446095	5040	5050	5050	5040	810
393	20230719	143300	1499359045	5080	5080	5080	5080	0
394	20230719	143200	1499359045	5080	5070	5080	5070	200
395	20230719	143100	1498344875	5080	5060	5080	5060	152
396	20230719	143000	1497575735	5060	5070	5090	5060	181
397	20230719	142900	1496657555	5070	5070	5070	5040	1836
398	20230719	142800	1487384965	5080	5080	5080	5080	3
399	20230719	142700	1487369725	5080	5090	5090	5070	953
400	20230719	142600	1482528475	5080	5070	5100	5070	245
401	20230719	142500	1481284165	5100	5100	5100	5100	0
402	20230719	142400	1481284165	5100	5070	5100	5040	1509
403	20230719	142300	1473666375	5080	5080	5080	5080	4
404	20230719	142200	1473646055	5110	5090	5110	5090	32
405	20230719	142100	1473483155	5120	5120	5120	5120	0
406	20230719	142000	1473483155	5120	5120	5120	5120	0
407	20230719	141900	1473483155	5120	5090	5120	5090	62
408	20230719	141800	1473167545	5120	5120	5120	5120	2
409	20230719	141700	1473157305	5120	5100	5120	5090	62
410	20230719	141600	1472841345	5100	5100	5100	5090	251
411	20230719	141500	1471561545	5120	5100	5120	5100	312
412	20230719	141400	1469970325	5100	5120	5120	5100	62
413	20230719	141300	1469653925	5120	5120	5120	5120	0
414	20230719	141200	1469653925	5120	5130	5130	5120	160
415	20230719	141100	1468833925	5140	5140	5140	5140	758
416	20230719	141000	1464937805	5160	5090	5160	5090	628
417	20230719	140900	1461730855	5090	5090	5090	5090	1
418	20230719	140800	1461725765	5090	5090	5090	5090	532
419	20230719	140700	1459017885	5090	5070	5090	5070	32
420	20230719	140600	1458855625	5090	5070	5090	5070	22
421	20230719	140500	1458744065	5090	5090	5100	5090	625
422	20230719	140400	1455562645	5090	5080	5090	5060	61
423	20230719	140300	1455253255	5090	5050	5090	5050	32
424	20230719	140200	1455091615	5050	5100	5100	5050	2206
425	20230719	140100	1443931695	5090	5140	5180	5090	7166
426	20230719	140000	1407293725	5140	5150	5180	5140	226
427	20230719	135900	1406129815	5190	5190	5190	5190	51
428	20230719	135800	1405865125	5140	5180	5180	5140	1086
429	20230719	135700	1400258635	5200	5180	5200	5180	2853
430	20230719	135600	1385446655	5190	5200	5200	5190	345
431	20230719	135500	1383654255	5210	5170	5230	5170	13258
432	20230719	135400	1314671785	5170	5170	5190	5170	135
433	20230719	135300	1313973815	5180	5160	5200	5160	4071
434	20230719	135200	1292878275	5170	5150	5170	5150	1177
435	20230719	135100	1286797495	5120	5150	5150	5120	83
436	20230719	135000	1286372505	5120	5210	5220	5110	2105
437	20230719	134900	1275492725	5220	5090	5220	5090	18221
438	20230719	134800	1181173485	5100	5100	5100	5090	185
439	20230719	134700	1180230285	5110	5100	5110	5100	714
440	20230719	134600	1176581885	5120	5120	5120	5120	0
441	20230719	134500	1176581885	5120	5120	5120	5120	50
442	20230719	134400	1176325885	5120	5130	5130	5120	23
443	20230719	134300	1176208115	5130	5080	5130	5080	508
444	20230719	134200	1173618055	5080	5070	5080	5050	194
445	20230719	134100	1172636165	5070	5080	5080	5070	41
446	20230719	134000	1172428275	5070	5080	5080	5070	32
447	20230719	133900	1172265775	5080	5080	5080	5080	84
448	20230719	133800	1171839055	5090	5090	5090	5090	67
449	20230719	133700	1171498025	5090	5090	5090	5090	276
450	20230719	133600	1170093185	5120	5100	5130	5100	2630
451	20230719	133500	1156634565	5050	5070	5100	5050	5359
452	20230719	133400	1129315215	5040	5040	5040	5040	30
453	20230719	133300	1129164015	5040	5040	5040	5040	55
454	20230719	133200	1128886815	5070	5070	5070	5070	19
455	20230719	133100	1128790485	5040	5070	5070	5040	22
456	20230719	133000	1128679305	5070	5020	5070	5010	5160
457	20230719	132900	1102810745	5020	5020	5020	5020	138
458	20230719	132800	1102117985	5060	5060	5060	5060	0
459	20230719	132700	1102117985	5060	5050	5060	5010	2260
460	20230719	132600	1090772245	5070	5040	5070	5040	200
461	20230719	132500	1089761595	5040	5040	5040	5040	172
462	20230719	132400	1088894715	5030	5040	5040	5020	791
463	20230719	132300	1084912085	5040	5050	5050	5040	267
464	20230719	132200	1083565195	5050	5050	5060	5040	549
465	20230719	132100	1080793935	5050	5090	5090	5050	1417
466	20230719	132000	1073608845	5120	5120	5120	5110	119
467	20230719	131900	1072999625	5120	5100	5120	5090	45
468	20230719	131800	1072769725	5110	5110	5110	5100	11
469	20230719	131700	1072713535	5120	5090	5120	5090	200
470	20230719	131600	1071690595	5070	5070	5070	5070	62
471	20230719	131500	1071376255	5070	5070	5070	5070	60
472	20230719	131400	1071072055	5070	5070	5070	5070	262
473	20230719	131300	1069743715	5070	5090	5090	5070	74
474	20230719	131200	1069368515	5070	5070	5070	5070	30
475	20230719	131100	1069216415	5110	5110	5110	5110	0
476	20230719	131000	1069216415	5110	5110	5110	5110	0
477	20230719	130900	1069216415	5110	5090	5110	5070	139
478	20230719	130800	1068508485	5080	5100	5100	5080	1033
479	20230719	130700	1063255285	5130	5120	5130	5120	43
480	20230719	130600	1063034705	5130	5100	5130	5090	840
481	20230719	130500	1058747115	5110	5110	5110	5110	48
482	20230719	130400	1058501835	5130	5130	5130	5130	0
483	20230719	130300	1058501835	5130	5110	5130	5110	278
484	20230719	130200	1057081215	5120	5130	5130	5120	263
485	20230719	130100	1055732035	5130	5100	5130	5100	354
486	20230719	130000	1053926265	5110	5090	5130	5090	173
487	20230719	125900	1053042375	5070	5100	5100	5070	1864
488	20230719	125800	1043553955	5100	5100	5100	5100	43
489	20230719	125700	1043334655	5100	5110	5110	5100	1219
490	20230719	125600	1037116465	5140	5140	5140	5120	1313
491	20230719	125500	1030378205	5140	5140	5140	5140	0
492	20230719	125400	1030378205	5140	5140	5140	5140	293
493	20230719	125300	1028872185	5110	5120	5120	5110	782
494	20230719	125200	1024868655	5120	5120	5120	5120	249
495	20230719	125100	1023593775	5120	5130	5150	5120	2165
496	20230719	125000	1012485455	5130	5090	5140	5090	2029
497	20230719	124900	1002123515	5090	5070	5090	5070	13
498	20230719	124800	1002057585	5050	5050	5050	5050	50
499	20230719	124700	1001805085	5090	5090	5090	5050	42
500	20230719	124600	1001591345	5090	5050	5090	5050	305
501	20230719	124500	1000050485	5080	5070	5080	5070	310
502	20230719	124400	998477645	5080	5080	5080	5080	0
503	20230719	124300	998477645	5080	5080	5080	5080	1
504	20230719	124200	998472565	5050	5050	5050	5050	100
505	20230719	124100	997967565	5060	5060	5060	5060	108
506	20230719	124000	997421085	5040	5060	5060	5040	878
507	20230719	123900	992985695	5060	5060	5060	5060	95
508	20230719	123800	992504995	5060	5060	5060	5060	98
509	20230719	123700	992009115	5060	5080	5080	5060	101
510	20230719	123600	991497115	5090	5090	5090	5090	1
511	20230719	123500	991492025	5090	5090	5100	5090	12
512	20230719	123400	991430935	5090	5080	5100	5080	657
513	20230719	123300	988090885	5080	5080	5080	5080	713
514	20230719	123200	984468845	5080	5060	5080	5060	1427
515	20230719	123100	977232175	5050	5060	5060	5050	51
516	20230719	123000	976974295	5070	5030	5070	5030	1018
517	20230719	122900	971834855	5000	5050	5050	5000	740
518	20230719	122800	968104515	5080	5060	5080	5060	300
519	20230719	122700	966581165	5080	5080	5080	5080	10
520	20230719	122600	966530365	5080	5070	5080	5060	99
521	20230719	122500	966029245	5070	5070	5110	5070	687
522	20230719	122400	962541185	5070	5050	5070	5050	41
523	20230719	122300	962333635	5070	5060	5080	5040	2988
524	20230719	122200	947260575	5050	5080	5120	5050	1579
525	20230719	122100	939263565	5120	5110	5120	5090	977
526	20230719	122000	934290175	5120	5100	5130	5100	479
527	20230719	121900	931847175	5130	5100	5130	5100	103
528	20230719	121800	931321785	5100	5140	5140	5090	253
529	20230719	121700	930033615	5100	5120	5160	5100	1759
530	20230719	121600	921044785	5170	5130	5170	5110	685
531	20230719	121500	917535265	5170	5180	5180	5130	158
532	20230719	121400	916718735	5180	5180	5200	5100	1030
533	20230719	121300	911392735	5150	5200	5200	5100	601
534	20230719	121200	908309405	5200	5240	5240	5170	3967
535	20230719	121100	887701235	5230	5170	5230	5170	10779
536	20230719	121000	831576365	5170	5160	5170	5160	3071
537	20230719	120900	815717025	5160	5160	5160	5130	1599
538	20230719	120800	807485965	5130	5140	5160	5130	598
539	20230719	120700	804411905	5160	5140	5170	5120	1771
540	20230719	120600	795313205	5130	5200	5200	5130	3655
541	20230719	120500	776478625	5200	5190	5200	5150	6395
542	20230719	120400	743300085	5190	5110	5190	5110	10783
543	20230719	120300	687767725	5110	5110	5110	5110	2662
544	20230719	120200	674164905	5110	5070	5110	5070	7667
545	20230719	120100	635164865	5070	5070	5070	5070	10
546	20230719	120000	635114165	5070	5070	5070	5070	0
547	20230719	115900	635114165	5070	5070	5070	5070	0
548	20230719	115800	635114165	5070	5070	5070	5070	0
549	20230719	115700	635114165	5070	5070	5070	5070	20
550	20230719	115600	635012765	5010	5010	5010	5010	10
551	20230719	115500	634962665	5070	5070	5070	5070	0
552	20230719	115400	634962665	5070	5060	5070	5060	1103
553	20230719	115300	629376925	5060	5050	5060	5050	103
554	20230719	115200	628856245	5070	5040	5070	5040	2342
555	20230719	115100	617000305	5040	5010	5040	5010	1678
556	20230719	115000	608587085	5010	5010	5010	5010	492
557	20230719	114900	606122165	5040	5000	5040	4960	1792
558	20230719	114800	597207300	4995	5010	5010	4995	3000
559	20230719	114700	582221265	5040	5040	5040	5040	100
560	20230719	114600	581717265	5040	5050	5060	5040	3020
561	20230719	114500	566476465	5060	5040	5060	5040	1480
562	20230719	114400	559000605	5040	5040	5040	5040	58
563	20230719	114300	558708285	5040	5040	5040	5040	120
564	20230719	114200	558103485	5010	5010	5010	5010	2
565	20230719	114100	558093465	5040	5040	5040	5040	0
566	20230719	114000	558093465	5040	4995	5040	4995	825
567	20230719	113900	553965090	5040	5030	5040	4995	3446
568	20230719	113800	536640710	5030	5000	5030	5000	3637
569	20230719	113700	518455080	5050	5010	5050	5010	252
570	20230719	113600	517189980	5060	5030	5060	5010	1004
571	20230719	113500	512141330	5010	5030	5030	5000	2222
572	20230719	113400	501008960	5060	5050	5060	5050	11
573	20230719	113300	500953330	5050	5050	5060	5020	831
574	20230719	113200	496769700	5060	5050	5060	5050	11
575	20230719	113100	496714070	5030	5040	5060	5030	437
576	20230719	113000	494515630	5070	5070	5070	5030	454
577	20230719	112900	492229230	5080	5070	5080	5070	600
578	20230719	112800	489187040	5070	5060	5070	5050	1150
579	20230719	112700	483377060	5090	5090	5090	5070	1302
580	20230719	112600	476769880	5090	5080	5100	5070	3258
581	20230719	112500	460225620	5080	5040	5080	5040	4888
582	20230719	112400	435542160	5050	5030	5050	5020	3411
583	20230719	112300	418386880	5040	5040	5050	5030	1251
584	20230719	112200	412089330	5050	5070	5090	5020	6584
585	20230719	112100	378933040	5060	5030	5060	5030	2286
586	20230719	112000	367406860	5000	5000	5040	5000	3356
587	20230719	111900	350562710	5030	5030	5030	5000	626
588	20230719	111800	347423580	5040	5050	5050	5010	778
589	20230719	111700	343505660	5050	5060	5060	5020	617
590	20230719	111600	340406840	5060	5030	5060	5010	697
591	20230719	111500	336901330	5000	5050	5070	5000	6779
592	20230719	111400	302807240	5060	5070	5070	5050	1527
593	20230719	111300	295078820	5070	5060	5090	5060	6463
594	20230719	111200	262273740	5060	5070	5080	5030	2190
595	20230719	111100	251180060	5080	5070	5080	5030	4390
596	20230719	111000	228910690	5070	5110	5110	5040	2333
597	20230719	110900	217048060	5070	5020	5100	5020	12546
598	20230719	110800	153570760	5030	5000	5030	5000	2447
599	20230719	110700	141308260	5020	5020	5020	5020	414
600	20230719	110600	139229980	5020	5000	5030	5000	1124
601	20230719	110500	133587650	5000	4990	5040	4990	5991
602	20230719	110400	103620145	4990	4985	4990	4985	100
603	20230719	110300	103121200	4960	4960	4960	4960	30
604	20230719	110200	102972400	4960	4980	4995	4960	2803
605	20230719	110100	89009050	4980	4950	4980	4950	722
606	20230719	110000	85421580	4950	4950	4950	4945	280
607	20230719	105900	84035625	4985	4945	4985	4945	2000
608	20230719	105800	74102340	4960	4935	4960	4930	1060
609	20230719	105700	68860020	4935	4930	4935	4930	10
610	20230719	105600	68810710	4940	4900	4940	4875	1575
611	20230719	105500	61088560	4945	4940	4945	4940	100
612	20230719	105400	60594160	4945	4935	4950	4935	772
613	20230719	105300	56781375	4940	4860	4940	4860	3400
614	20230719	105200	40146085	4860	4825	4860	4825	1030
615	20230719	105100	35160600	4825	4825	4825	4825	65
616	20230719	105000	34846975	4825	4825	4825	4825	0
617	20230719	104900	34846975	4825	4825	4825	4825	0
618	20230719	104800	34846975	4825	4820	4825	4820	100
619	20230719	104700	34364970	4820	4820	4820	4820	1
620	20230719	104600	34360150	4825	4800	4825	4780	1201
621	20230719	104500	28575360	4825	4785	4825	4785	400
622	20230719	104400	26646825	4785	4770	4785	4770	404
623	20230719	104300	24714425	4770	4775	4775	4770	209
624	20230719	104200	23717490	4775	4775	4775	4775	1
625	20230719	104100	23712715	4775	4775	4775	4775	3
626	20230719	104000	23698390	4785	4785	4785	4785	0
627	20230719	103900	23698390	4785	4785	4785	4785	0
628	20230719	103800	23698390	4785	4785	4785	4785	1
629	20230719	103700	23693605	4770	4770	4770	4770	51
630	20230719	103600	23450335	4770	4770	4770	4770	0
631	20230719	103500	23450335	4770	4770	4770	4770	0
632	20230719	103400	23450335	4770	4770	4770	4770	35
633	20230719	103300	23283385	4770	4770	4770	4770	0
634	20230719	103200	23283385	4770	4770	4770	4770	0
635	20230719	103100	23283385	4770	4770	4770	4770	1
636	20230719	103000	23278615	4770	4770	4770	4770	2
637	20230719	102900	23269075	4770	4770	4770	4770	0
638	20230719	102800	23269075	4770	4765	4770	4765	60
639	20230719	102700	22983075	4770	4770	4770	4770	1
640	20230719	102600	22978305	4765	4765	4765	4765	1
641	20230719	102500	22973540	4785	4785	4785	4785	0
642	20230719	102400	22973540	4785	4785	4785	4785	2
643	20230719	102300	22963970	4765	4765	4765	4765	0
644	20230719	102200	22963970	4765	4765	4765	4765	0
645	20230719	102100	22963970	4765	4765	4765	4765	0
646	20230719	102000	22963970	4765	4765	4765	4765	100
647	20230719	101900	22487470	4785	4785	4785	4785	0
648	20230719	101800	22487470	4785	4785	4785	4785	10
649	20230719	101700	22439620	4785	4785	4785	4785	0
650	20230719	101600	22439620	4785	4785	4785	4785	0
651	20230719	101500	22439620	4785	4785	4785	4785	5
652	20230719	101400	22415695	4785	4785	4785	4785	0
653	20230719	101300	22415695	4785	4785	4785	4785	0
654	20230719	101200	22415695	4785	4785	4785	4785	5
655	20230719	101100	22391770	4785	4785	4785	4785	0
656	20230719	101000	22391770	4785	4785	4785	4785	0
657	20230719	100900	22391770	4785	4785	4785	4785	0
658	20230719	100800	22391770	4785	4765	4785	4765	38
659	20230719	100700	22210680	4765	4765	4765	4765	63
660	20230719	100600	21910485	4760	4765	4765	4760	400
661	20230719	100500	20006000	4785	4785	4785	4785	0
662	20230719	100400	20006000	4785	4785	4785	4785	0
663	20230719	100300	20006000	4785	4780	4785	4780	2
664	20230719	100200	19996435	4785	4785	4785	4785	0
665	20230719	100100	19996435	4785	4775	4785	4775	286
666	20230719	100000	18630775	4785	4785	4785	4785	0
667	20230719	095900	18630775	4785	4785	4785	4785	5
668	20230719	095800	18606850	4785	4785	4785	4785	0
669	20230719	095700	18606850	4785	4785	4785	4785	0
670	20230719	095600	18606850	4785	4785	4785	4785	0
671	20230719	095500	18606850	4785	4785	4785	4785	0
672	20230719	095400	18606850	4785	4785	4785	4785	4
673	20230719	095300	18587710	4785	4785	4785	4785	20
674	20230719	095200	18492010	4780	4780	4780	4780	0
675	20230719	095100	18492010	4780	4780	4780	4780	0
676	20230719	095000	18492010	4780	4765	4780	4765	7
677	20230719	094900	18458615	4765	4765	4765	4765	500
678	20230719	094800	16076115	4765	4765	4765	4765	0
679	20230719	094700	16076115	4765	4765	4765	4765	1
680	20230719	094600	16071350	4765	4765	4765	4765	399
681	20230719	094500	14170115	4765	4765	4765	4765	10
682	20230719	094400	14122465	4765	4780	4780	4765	30
683	20230719	094300	13979470	4785	4785	4785	4785	1
684	20230719	094200	13974685	4780	4780	4780	4780	10
685	20230719	094100	13926885	4785	4785	4785	4785	0
686	20230719	094000	13926885	4785	4785	4785	4785	2
687	20230719	093900	13917315	4785	4785	4785	4785	0
688	20230719	093800	13917315	4785	4785	4785	4785	0
689	20230719	093700	13917315	4785	4785	4785	4785	0
690	20230719	093600	13917315	4785	4785	4785	4785	0
691	20230719	093500	13917315	4785	4785	4785	4785	0
692	20230719	093400	13917315	4785	4785	4785	4785	0
693	20230719	093300	13917315	4785	4785	4785	4785	0
694	20230719	093200	13917315	4785	4785	4785	4785	0
695	20230719	093100	13917315	4785	4785	4785	4785	0
696	20230719	093000	13917315	4785	4785	4785	4785	170
697	20230719	092900	13103865	4785	4785	4785	4785	245
698	20230719	092800	11931540	4785	4785	4785	4785	0
699	20230719	092700	11931540	4785	4785	4785	4785	0
700	20230719	092600	11931540	4785	4785	4785	4785	0
701	20230719	092500	11931540	4785	4785	4785	4785	1
702	20230719	092400	11926755	4755	4755	4755	4755	0
703	20230719	092300	11926755	4755	4755	4755	4755	0
704	20230719	092200	11926755	4755	4780	4780	4755	202
705	20230719	092100	10965125	4780	4780	4780	4780	10
706	20230719	092000	10917325	4785	4785	4785	4785	0
707	20230719	091900	10917325	4785	4785	4785	4785	0
708	20230719	091800	10917325	4785	4785	4785	4785	2
709	20230719	091700	10907755	4765	4765	4765	4765	0
710	20230719	091600	10907755	4765	4765	4765	4765	0
711	20230719	091500	10907755	4765	4765	4765	4765	0
712	20230719	091400	10907755	4765	4765	4765	4765	164
713	20230719	091300	10126295	4765	4765	4765	4765	0
714	20230719	091200	10126295	4765	4765	4765	4765	10
715	20230719	091100	10078645	4765	4765	4765	4765	60
716	20230719	091000	9792745	4765	4765	4765	4765	360
717	20230719	090900	8077345	4830	4830	4830	4830	0
718	20230719	090800	8077345	4830	4830	4830	4830	0
719	20230719	090700	8077345	4830	4800	4830	4800	55
720	20230719	090600	7812895	4780	4750	4780	4750	204
721	20230719	090500	6843775	4780	4780	4780	4780	0
722	20230719	090400	6843775	4780	4780	4780	4780	300
723	20230719	090300	5409775	4775	4775	4775	4775	402
724	20230719	090200	3490225	4735	4735	4735	4735	0
725	20230719	090100	3490225	4735	4735	4735	4735	130
726	20230719	090000	2874675	4735	4830	4830	4735	600