KissMeData/014940/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185700	799908420	4090	4090	4090	4090	3907
3	20230714	185600	799908420	4090	4090	4090	4090	0
4	20230714	185500	799908420	4090	4090	4090	4090	0
5	20230714	185400	799908420	4090	4090	4090	4090	0
6	20230714	185300	799908420	4090	4090	4090	4090	0
7	20230714	185200	799908420	4090	4090	4090	4090	0
8	20230714	185100	799908420	4090	4090	4090	4090	0
9	20230714	185000	799908420	4090	4090	4090	4090	0
10	20230714	184900	799908420	4090	4090	4090	4090	0
11	20230714	184800	799908420	4090	4090	4090	4090	0
12	20230714	184700	799908420	4090	4090	4090	4090	0
13	20230714	184600	799908420	4090	4090	4090	4090	0
14	20230714	184500	799908420	4090	4090	4090	4090	0
15	20230714	184400	799908420	4090	4090	4090	4090	0
16	20230714	184300	799908420	4090	4090	4090	4090	0
17	20230714	184200	799908420	4090	4090	4090	4090	0
18	20230714	184100	799908420	4090	4090	4090	4090	0
19	20230714	184000	799908420	4090	4090	4090	4090	0
20	20230714	183900	799908420	4090	4090	4090	4090	0
21	20230714	183800	799908420	4090	4090	4090	4090	0
22	20230714	183700	799908420	4090	4090	4090	4090	0
23	20230714	183600	799908420	4090	4090	4090	4090	0
24	20230714	183500	799908420	4090	4090	4090	4090	0
25	20230714	183400	799908420	4090	4090	4090	4090	0
26	20230714	183300	799908420	4090	4090	4090	4090	0
27	20230714	183200	799908420	4090	4090	4090	4090	0
28	20230714	183100	799908420	4090	4090	4090	4090	0
29	20230714	183000	799908420	4090	4090	4090	4090	0
30	20230714	182900	799908420	4090	4090	4090	4090	0
31	20230714	182800	799908420	4090	4090	4090	4090	0
32	20230714	182700	799908420	4090	4090	4090	4090	3907
33	20230714	182600	799908420	4090	4090	4090	4090	0
34	20230714	182500	799908420	4090	4090	4090	4090	0
35	20230714	182400	799908420	4090	4090	4090	4090	0
36	20230714	182300	799908420	4090	4090	4090	4090	0
37	20230714	182200	799908420	4090	4090	4090	4090	0
38	20230714	182100	799908420	4090	4090	4090	4090	0
39	20230714	182000	799908420	4090	4090	4090	4090	0
40	20230714	181900	799908420	4090	4090	4090	4090	0
41	20230714	181800	799908420	4090	4090	4090	4090	0
42	20230714	181700	799908420	4090	4090	4090	4090	0
43	20230714	181600	799908420	4090	4090	4090	4090	0
44	20230714	181500	799908420	4090	4090	4090	4090	0
45	20230714	181400	799908420	4090	4090	4090	4090	0
46	20230714	181300	799908420	4090	4090	4090	4090	0
47	20230714	181200	799908420	4090	4090	4090	4090	0
48	20230714	181100	799908420	4090	4090	4090	4090	0
49	20230714	181000	799908420	4090	4090	4090	4090	0
50	20230714	180900	799908420	4090	4090	4090	4090	0
51	20230714	180800	799908420	4090	4090	4090	4090	0
52	20230714	180700	799908420	4090	4090	4090	4090	0
53	20230714	180600	799908420	4090	4090	4090	4090	0
54	20230714	180500	799908420	4090	4090	4090	4090	0
55	20230714	180400	799908420	4090	4090	4090	4090	0
56	20230714	180300	799908420	4090	4090	4090	4090	0
57	20230714	180200	799908420	4090	4090	4090	4090	0
58	20230714	180100	799908420	4090	4090	4090	4090	0
59	20230714	180000	799908420	4090	4090	4090	4090	0
60	20230714	175900	799908420	4090	4090	4090	4090	0
61	20230714	175800	799908420	4090	4090	4090	4090	0
62	20230714	175700	799908420	4090	4090	4090	4090	3907
63	20230714	175600	799908420	4090	4090	4090	4090	0
64	20230714	175500	799908420	4090	4090	4090	4090	0
65	20230714	175400	799908420	4090	4090	4090	4090	0
66	20230714	175300	799908420	4090	4090	4090	4090	0
67	20230714	175200	799908420	4090	4090	4090	4090	0
68	20230714	175100	799908420	4090	4090	4090	4090	0
69	20230714	175000	799908420	4090	4090	4090	4090	0
70	20230714	174900	799908420	4090	4090	4090	4090	0
71	20230714	174800	799908420	4090	4090	4090	4090	0
72	20230714	174700	799908420	4090	4090	4090	4090	0
73	20230714	174600	799908420	4090	4090	4090	4090	0
74	20230714	174500	799908420	4090	4090	4090	4090	0
75	20230714	174400	799908420	4090	4090	4090	4090	0
76	20230714	174300	799908420	4090	4090	4090	4090	0
77	20230714	174200	799908420	4090	4090	4090	4090	0
78	20230714	174100	799908420	4090	4090	4090	4090	0
79	20230714	174000	799908420	4090	4090	4090	4090	0
80	20230714	173900	799908420	4090	4090	4090	4090	0
81	20230714	173800	799908420	4090	4090	4090	4090	0
82	20230714	173700	799908420	4090	4090	4090	4090	0
83	20230714	173600	799908420	4090	4090	4090	4090	0
84	20230714	173500	799908420	4090	4090	4090	4090	0
85	20230714	173400	799908420	4090	4090	4090	4090	0
86	20230714	173300	799908420	4090	4090	4090	4090	0
87	20230714	173200	799908420	4090	4090	4090	4090	0
88	20230714	173100	799908420	4090	4090	4090	4090	0
89	20230714	173000	799908420	4090	4090	4090	4090	0
90	20230714	172900	799908420	4090	4090	4090	4090	0
91	20230714	172800	799908420	4090	4090	4090	4090	0
92	20230714	172700	799908420	4090	4090	4090	4090	3907
93	20230714	172600	799908420	4090	4090	4090	4090	0
94	20230714	172500	799908420	4090	4090	4090	4090	0
95	20230714	172400	799908420	4090	4090	4090	4090	0
96	20230714	172300	799908420	4090	4090	4090	4090	0
97	20230714	172200	799908420	4090	4090	4090	4090	0
98	20230714	172100	799908420	4090	4090	4090	4090	0
99	20230714	172000	799908420	4090	4090	4090	4090	0
100	20230714	171900	799908420	4090	4090	4090	4090	0
101	20230714	171800	799908420	4090	4090	4090	4090	0
102	20230714	171700	799908420	4090	4090	4090	4090	0
103	20230714	171600	799908420	4090	4090	4090	4090	0
104	20230714	171500	799908420	4090	4090	4090	4090	0
105	20230714	171400	799908420	4090	4090	4090	4090	0
106	20230714	171300	799908420	4090	4090	4090	4090	0
107	20230714	171200	799908420	4090	4090	4090	4090	0
108	20230714	171100	799908420	4090	4090	4090	4090	0
109	20230714	171000	799908420	4090	4090	4090	4090	0
110	20230714	170900	799908420	4090	4090	4090	4090	0
111	20230714	170800	799908420	4090	4090	4090	4090	0
112	20230714	170700	799908420	4090	4090	4090	4090	0
113	20230714	170600	799908420	4090	4090	4090	4090	0
114	20230714	170500	799908420	4090	4090	4090	4090	0
115	20230714	170400	799908420	4090	4090	4090	4090	0
116	20230714	170300	799908420	4090	4090	4090	4090	0
117	20230714	170200	799908420	4090	4090	4090	4090	0
118	20230714	170100	799908420	4090	4090	4090	4090	0
119	20230714	170000	799908420	4090	4090	4090	4090	0
120	20230714	165900	799908420	4090	4090	4090	4090	0
121	20230714	165800	799908420	4090	4090	4090	4090	0
122	20230714	165700	799908420	4090	4090	4090	4090	3907
123	20230714	165600	799908420	4090	4090	4090	4090	0
124	20230714	165500	799908420	4090	4090	4090	4090	0
125	20230714	165400	799908420	4090	4090	4090	4090	0
126	20230714	165300	799908420	4090	4090	4090	4090	0
127	20230714	165200	799908420	4090	4090	4090	4090	0
128	20230714	165100	799908420	4090	4090	4090	4090	0
129	20230714	165000	799908420	4090	4090	4090	4090	0
130	20230714	164900	799908420	4090	4090	4090	4090	0
131	20230714	164800	799908420	4090	4090	4090	4090	0
132	20230714	164700	799908420	4090	4090	4090	4090	0
133	20230714	164600	799908420	4090	4090	4090	4090	0
134	20230714	164500	799908420	4090	4090	4090	4090	0
135	20230714	164400	799908420	4090	4090	4090	4090	0
136	20230714	164300	799908420	4090	4090	4090	4090	0
137	20230714	164200	799908420	4090	4090	4090	4090	0
138	20230714	164100	799908420	4090	4090	4090	4090	0
139	20230714	164000	799908420	4090	4090	4090	4090	0
140	20230714	163900	799908420	4090	4090	4090	4090	0
141	20230714	163800	799908420	4090	4090	4090	4090	0
142	20230714	163700	799908420	4090	4090	4090	4090	0
143	20230714	163600	799908420	4090	4090	4090	4090	0
144	20230714	163500	799908420	4090	4090	4090	4090	0
145	20230714	163400	799908420	4090	4090	4090	4090	0
146	20230714	163300	799908420	4090	4090	4090	4090	0
147	20230714	163200	799908420	4090	4090	4090	4090	0
148	20230714	163100	799908420	4090	4090	4090	4090	0
149	20230714	163000	799908420	4090	4090	4090	4090	0
150	20230714	162900	799908420	4090	4090	4090	4090	0
151	20230714	162800	799908420	4090	4090	4090	4090	0
152	20230714	162700	799908420	4090	4090	4090	4090	3907
153	20230714	162600	799908420	4090	4090	4090	4090	0
154	20230714	162500	799908420	4090	4090	4090	4090	0
155	20230714	162400	799908420	4090	4090	4090	4090	0
156	20230714	162300	799908420	4090	4090	4090	4090	0
157	20230714	162200	799908420	4090	4090	4090	4090	0
158	20230714	162100	799908420	4090	4090	4090	4090	0
159	20230714	162000	799908420	4090	4090	4090	4090	0
160	20230714	161900	799908420	4090	4090	4090	4090	0
161	20230714	161800	799908420	4090	4090	4090	4090	0
162	20230714	161700	799908420	4090	4090	4090	4090	0
163	20230714	161600	799908420	4090	4090	4090	4090	0
164	20230714	161500	799908420	4090	4090	4090	4090	0
165	20230714	161400	799908420	4090	4090	4090	4090	0
166	20230714	161300	799908420	4090	4090	4090	4090	0
167	20230714	161200	799908420	4090	4090	4090	4090	0
168	20230714	161100	799908420	4090	4090	4090	4090	0
169	20230714	161000	799908420	4090	4090	4090	4090	0
170	20230714	160900	799908420	4090	4090	4090	4090	0
171	20230714	160800	799908420	4090	4090	4090	4090	0
172	20230714	160700	799908420	4090	4090	4090	4090	0
173	20230714	160600	799908420	4090	4090	4090	4090	0
174	20230714	160500	799908420	4090	4090	4090	4090	0
175	20230714	160400	799908420	4090	4090	4090	4090	0
176	20230714	160300	799908420	4090	4090	4090	4090	0
177	20230714	160200	799908420	4090	4090	4090	4090	0
178	20230714	160100	799908420	4090	4090	4090	4090	0
179	20230714	160000	799908420	4090	4090	4090	4090	0
180	20230714	155900	799908420	4090	4090	4090	4090	0
181	20230714	155800	799908420	4090	4090	4090	4090	0
182	20230714	155700	799908420	4090	4090	4090	4090	3907
183	20230714	155600	799908420	4090	4090	4090	4090	0
184	20230714	155500	799908420	4090	4090	4090	4090	0
185	20230714	155400	799908420	4090	4090	4090	4090	0
186	20230714	155300	799908420	4090	4090	4090	4090	0
187	20230714	155200	799908420	4090	4090	4090	4090	0
188	20230714	155100	799908420	4090	4090	4090	4090	0
189	20230714	155000	799908420	4090	4090	4090	4090	0
190	20230714	154900	799908420	4090	4090	4090	4090	0
191	20230714	154800	799908420	4090	4090	4090	4090	0
192	20230714	154700	799908420	4090	4090	4090	4090	0
193	20230714	154600	799908420	4090	4090	4090	4090	0
194	20230714	154500	799908420	4090	4090	4090	4090	0
195	20230714	154400	799908420	4090	4090	4090	4090	0
196	20230714	154300	799908420	4090	4090	4090	4090	0
197	20230714	154200	799908420	4090	4090	4090	4090	0
198	20230714	154100	799908420	4090	4090	4090	4090	0
199	20230714	154000	799908420	4090	4090	4090	4090	0
200	20230714	153900	799908420	4090	4090	4090	4090	0
201	20230714	153800	799908420	4090	4090	4090	4090	0
202	20230714	153700	799908420	4090	4090	4090	4090	0
203	20230714	153600	799908420	4090	4090	4090	4090	0
204	20230714	153500	799908420	4090	4090	4090	4090	0
205	20230714	153400	799908420	4090	4090	4090	4090	0
206	20230714	153300	799908420	4090	4090	4090	4090	0
207	20230714	153200	799908420	4090	4090	4090	4090	0
208	20230714	153100	799908420	4090	4090	4090	4090	0
209	20230714	153000	799908420	4090	4090	4090	4090	3907
210	20230714	152900	783928790	4090	4090	4090	4090	0
211	20230714	152800	783928790	4090	4090	4090	4090	0
212	20230714	152700	783928790	4090	4090	4090	4090	0
213	20230714	152600	783928790	4090	4090	4090	4090	0
214	20230714	152500	783928790	4090	4090	4090	4090	0
215	20230714	152400	783928790	4090	4090	4090	4090	0
216	20230714	152300	783928790	4090	4090	4090	4090	0
217	20230714	152200	783928790	4090	4090	4090	4090	0
218	20230714	152100	783928790	4090	4090	4090	4090	0
219	20230714	152000	783928790	4090	4090	4090	4090	0
220	20230714	151900	783928790	4090	4090	4090	4090	202
221	20230714	151800	783102610	4090	4090	4090	4090	1025
222	20230714	151700	778910360	4100	4090	4100	4090	221
223	20230714	151600	778004270	4090	4090	4090	4090	1
224	20230714	151500	778000180	4095	4095	4095	4095	100
225	20230714	151400	777590680	4100	4095	4100	4095	54
226	20230714	151300	777369545	4095	4100	4100	4095	33
227	20230714	151200	777234395	4100	4100	4100	4100	19
228	20230714	151100	777156495	4100	4115	4115	4100	1845
229	20230714	151000	769585455	4130	4130	4130	4125	201
230	20230714	150900	768755625	4130	4100	4130	4100	1620
231	20230714	150800	762085845	4100	4090	4100	4090	1447
232	20230714	150700	756162590	4090	4090	4090	4090	1
233	20230714	150600	756158500	4085	4085	4085	4085	59
234	20230714	150500	755917485	4085	4085	4085	4085	1
235	20230714	150400	755913400	4080	4080	4080	4080	0
236	20230714	150300	755913400	4080	4085	4085	4080	645
237	20230714	150200	753279575	4085	4085	4085	4085	2
238	20230714	150100	753271405	4085	4085	4085	4085	0
239	20230714	150000	753271405	4085	4080	4085	4075	775
240	20230714	145900	750108620	4080	4080	4080	4080	0
241	20230714	145800	750108620	4080	4080	4080	4075	52
242	20230714	145700	749896610	4080	4080	4080	4080	2
243	20230714	145600	749888450	4085	4085	4085	4085	573
244	20230714	145500	747547745	4085	4070	4085	4065	1889
245	20230714	145400	739868905	4085	4085	4085	4085	0
246	20230714	145300	739868905	4085	4080	4085	4080	14
247	20230714	145200	739811730	4065	4065	4065	4065	20
248	20230714	145100	739730430	4075	4075	4075	4075	1
249	20230714	145000	739726355	4090	4080	4090	4070	1888
250	20230714	144900	732030520	4090	4090	4090	4090	5
251	20230714	144800	732010070	4080	4085	4085	4075	551
252	20230714	144700	729764235	4095	4095	4095	4095	1
253	20230714	144600	729760140	4095	4095	4095	4095	5
254	20230714	144500	729739665	4105	4075	4105	4075	60
255	20230714	144400	729493695	4075	4065	4075	4065	103
256	20230714	144300	729074990	4105	4075	4105	4075	2
257	20230714	144200	729066810	4070	4075	4075	4065	5045
258	20230714	144100	708547800	4080	4090	4090	4080	3343
259	20230714	144000	694901660	4100	4100	4100	4100	1
260	20230714	143900	694897560	4105	4105	4105	4105	0
261	20230714	143800	694897560	4105	4090	4105	4090	101
262	20230714	143700	694484445	4100	4100	4100	4100	0
263	20230714	143600	694484445	4100	4100	4100	4100	100
264	20230714	143500	694074445	4110	4110	4110	4110	0
265	20230714	143400	694074445	4110	4100	4110	4100	2
266	20230714	143300	694066235	4100	4110	4110	4100	352
267	20230714	143200	692620590	4105	4100	4105	4100	23
268	20230714	143100	692526190	4100	4100	4100	4100	1
269	20230714	143000	692522090	4090	4090	4090	4090	2
270	20230714	142900	692513910	4100	4085	4110	4085	571
271	20230714	142800	690178870	4085	4085	4085	4085	122
272	20230714	142700	689680500	4080	4080	4080	4075	3133
273	20230714	142600	676898020	4090	4090	4090	4090	290
274	20230714	142500	675711920	4090	4090	4090	4090	0
275	20230714	142400	675711920	4090	4090	4090	4090	2
276	20230714	142300	675703740	4110	4090	4110	4080	1200
277	20230714	142200	670791080	4090	4090	4090	4090	0
278	20230714	142100	670791080	4090	4085	4090	4085	128
279	20230714	142000	670268090	4085	4085	4090	4080	39
280	20230714	141900	670108805	4090	4085	4090	4085	33
281	20230714	141800	669973995	4085	4095	4095	4085	8477
282	20230714	141700	635334320	4100	4100	4100	4100	2
283	20230714	141600	635326120	4090	4090	4090	4090	2306
284	20230714	141500	625894580	4090	4095	4095	4090	101
285	20230714	141400	625480990	4095	4095	4095	4095	5
286	20230714	141300	625460515	4100	4105	4105	4100	210
287	20230714	141200	624599465	4105	4105	4105	4105	1
288	20230714	141100	624595360	4145	4115	4145	4115	1212
289	20230714	141000	619584700	4130	4110	4130	4110	10
290	20230714	140900	619543420	4135	4100	4135	4100	714
291	20230714	140800	616601720	4100	4090	4100	4090	2
292	20230714	140700	616593530	4090	4090	4090	4090	0
293	20230714	140600	616593530	4090	4095	4095	4090	180
294	20230714	140500	615857050	4100	4100	4100	4100	12
295	20230714	140400	615807850	4100	4100	4100	4100	34
296	20230714	140300	615668450	4100	4100	4100	4100	158
297	20230714	140200	615020650	4100	4100	4100	4100	1
298	20230714	140100	615016550	4090	4090	4090	4090	0
299	20230714	140000	615016550	4090	4095	4095	4090	20
300	20230714	135900	614934740	4105	4105	4105	4105	0
301	20230714	135800	614934740	4105	4095	4105	4095	3
302	20230714	135700	614922445	4095	4100	4100	4090	2950
303	20230714	135600	602847995	4105	4105	4105	4105	10
304	20230714	135500	602806945	4110	4105	4110	4105	30
305	20230714	135400	602683785	4105	4100	4105	4100	217
306	20230714	135300	601793225	4100	4100	4100	4100	1156
307	20230714	135200	597053625	4100	4100	4100	4100	0
308	20230714	135100	597053625	4100	4100	4100	4100	500
309	20230714	135000	595003625	4100	4100	4100	4100	1
310	20230714	134900	594999525	4100	4100	4100	4100	16
311	20230714	134800	594933925	4100	4100	4100	4100	0
312	20230714	134700	594933925	4100	4100	4100	4100	0
313	20230714	134600	594933925	4100	4100	4100	4100	0
314	20230714	134500	594933925	4100	4090	4100	4090	438
315	20230714	134400	593139965	4085	4080	4085	4075	994
316	20230714	134300	589079700	4080	4080	4080	4080	250
317	20230714	134200	588059700	4080	4080	4080	4080	0
318	20230714	134100	588059700	4080	4080	4080	4080	0
319	20230714	134000	588059700	4080	4080	4080	4080	0
320	20230714	133900	588059700	4080	4070	4080	4070	410
321	20230714	133800	586390900	4080	4080	4080	4080	0
322	20230714	133700	586390900	4080	4080	4080	4080	1
323	20230714	133600	586386820	4075	4075	4075	4075	100
324	20230714	133500	585979320	4070	4070	4070	4070	0
325	20230714	133400	585979320	4070	4080	4080	4070	160
326	20230714	133300	585328110	4075	4075	4075	4075	50
327	20230714	133200	585124360	4075	4075	4075	4075	1
328	20230714	133100	585120285	4065	4065	4065	4065	0
329	20230714	133000	585120285	4065	4065	4065	4065	16
330	20230714	132900	585055245	4065	4065	4065	4065	0
331	20230714	132800	585055245	4065	4065	4065	4065	0
332	20230714	132700	585055245	4065	4065	4065	4065	0
333	20230714	132600	585055245	4065	4065	4065	4065	11
334	20230714	132500	585010530	4065	4065	4065	4065	50
335	20230714	132400	584807280	4065	4065	4065	4065	1
336	20230714	132300	584803215	4065	4065	4065	4065	1
337	20230714	132200	584799150	4055	4055	4055	4055	1500
338	20230714	132100	578716650	4065	4065	4065	4065	0
339	20230714	132000	578716650	4065	4060	4065	4060	525
340	20230714	131900	576582925	4055	4055	4055	4055	624
341	20230714	131800	574052605	4045	4065	4065	4045	5000
342	20230714	131700	553782855	4070	4070	4070	4070	60
343	20230714	131600	553538655	4070	4070	4070	4070	0
344	20230714	131500	553538655	4070	4070	4070	4070	1327
345	20230714	131400	548137765	4070	4070	4070	4070	20
346	20230714	131300	548056365	4070	4070	4070	4070	1
347	20230714	131200	548052295	4060	4060	4060	4060	400
348	20230714	131100	546428295	4075	4075	4075	4075	0
349	20230714	131000	546428295	4075	4075	4075	4075	0
350	20230714	130900	546428295	4075	4070	4075	4070	2
351	20230714	130800	546420150	4065	4065	4065	4065	304
352	20230714	130700	545184390	4065	4065	4065	4065	53
353	20230714	130600	544968945	4065	4065	4065	4065	1
354	20230714	130500	544964880	4075	4065	4075	4065	12
355	20230714	130400	544916080	4065	4065	4065	4065	1
356	20230714	130300	544912015	4070	4070	4070	4070	0
357	20230714	130200	544912015	4070	4070	4070	4070	230
358	20230714	130100	543975915	4070	4070	4070	4070	142
359	20230714	130000	543397975	4070	4075	4075	4070	11
360	20230714	125900	543353200	4080	4080	4080	4080	0
361	20230714	125800	543353200	4080	4085	4085	4070	3003
362	20230714	125700	531129720	4085	4080	4085	4080	33
363	20230714	125600	530995015	4085	4080	4085	4080	27
364	20230714	125500	530884800	4080	4080	4080	4080	0
365	20230714	125400	530884800	4080	4080	4080	4080	5
366	20230714	125300	530864400	4080	4080	4080	4080	15
367	20230714	125200	530803200	4080	4080	4080	4075	1007
368	20230714	125100	526699645	4075	4080	4080	4075	566
369	20230714	125000	524392865	4080	4080	4080	4080	0
370	20230714	124900	524392865	4080	4080	4080	4080	0
371	20230714	124800	524392865	4080	4080	4080	4080	10
372	20230714	124700	524352065	4080	4075	4080	4075	6
373	20230714	124600	524327610	4080	4080	4080	4080	27
374	20230714	124500	524217450	4080	4080	4080	4080	100
375	20230714	124400	523809450	4085	4085	4085	4085	10
376	20230714	124300	523768600	4085	4075	4085	4075	91
377	20230714	124200	523397415	4085	4080	4085	4080	150
378	20230714	124100	522785395	4075	4075	4075	4075	14
379	20230714	124000	522728345	4075	4080	4080	4075	501
380	20230714	123900	520684270	4080	4080	4080	4070	1004
381	20230714	123800	516597950	4070	4070	4070	4070	1158
382	20230714	123700	511884890	4070	4060	4070	4060	633
383	20230714	123600	509314880	4060	4070	4070	4060	211
384	20230714	123500	508458120	4070	4070	4075	4070	131
385	20230714	123400	507924350	4065	4065	4065	4065	60
386	20230714	123300	507680450	4060	4060	4060	4060	2
387	20230714	123200	507672330	4060	4060	4060	4060	190
388	20230714	123100	506900930	4060	4060	4060	4060	1
389	20230714	123000	506896870	4060	4065	4065	4060	3
390	20230714	122900	506884685	4065	4065	4065	4065	0
391	20230714	122800	506884685	4065	4065	4065	4065	0
392	20230714	122700	506884685	4065	4065	4065	4065	0
393	20230714	122600	506884685	4065	4065	4065	4065	15
394	20230714	122500	506823710	4065	4065	4065	4065	1
395	20230714	122400	506819645	4055	4055	4055	4055	0
396	20230714	122300	506819645	4055	4065	4075	4055	70
397	20230714	122200	506535765	4065	4060	4065	4060	3
398	20230714	122100	506523580	4075	4060	4075	4050	163
399	20230714	122000	505863125	4060	4060	4060	4060	224
400	20230714	121900	504953685	4060	4060	4060	4060	1
401	20230714	121800	504949625	4060	4060	4060	4060	1
402	20230714	121700	504945565	4060	4060	4075	4060	699
403	20230714	121600	502104685	4075	4070	4075	4070	191
404	20230714	121500	501326380	4070	4060	4070	4060	11
405	20230714	121400	501281710	4070	4060	4070	4060	9
406	20230714	121300	501245120	4070	4060	4070	4060	14
407	20230714	121200	501188220	4070	4060	4070	4050	279
408	20230714	121100	500057835	4070	4060	4075	4050	554
409	20230714	121000	497813175	4050	4065	4065	4050	1200
410	20230714	120900	492938115	4065	4065	4065	4065	0
411	20230714	120800	492938115	4065	4065	4065	4065	0
412	20230714	120700	492938115	4065	4065	4065	4065	0
413	20230714	120600	492938115	4065	4065	4065	4065	1000
414	20230714	120500	488873115	4065	4065	4070	4065	6
415	20230714	120400	488848715	4070	4055	4075	4055	75
416	20230714	120300	488544515	4050	4050	4050	4050	0
417	20230714	120200	488544515	4050	4055	4055	4050	199
418	20230714	120100	487738560	4060	4060	4060	4060	0
419	20230714	120000	487738560	4060	4060	4060	4060	0
420	20230714	115900	487738560	4060	4060	4060	4060	11
421	20230714	115800	487693900	4050	4050	4050	4050	0
422	20230714	115700	487693900	4050	4055	4055	4050	1000
423	20230714	115600	483643885	4065	4055	4065	4050	7
424	20230714	115500	483615510	4065	4065	4065	4065	144
425	20230714	115400	483030150	4075	4075	4075	4075	0
426	20230714	115300	483030150	4075	4075	4075	4075	0
427	20230714	115200	483030150	4075	4065	4075	4065	2
428	20230714	115100	483022010	4075	4060	4075	4060	3
429	20230714	115000	483009810	4060	4065	4065	4060	1274
430	20230714	114900	477836695	4075	4070	4075	4070	252
431	20230714	114800	476811035	4075	4075	4075	4075	0
432	20230714	114700	476811035	4075	4075	4075	4075	2
433	20230714	114600	476802885	4075	4075	4075	4075	0
434	20230714	114500	476802885	4075	4075	4075	4075	0
435	20230714	114400	476802885	4075	4075	4075	4075	0
436	20230714	114300	476802885	4075	4075	4075	4075	5
437	20230714	114200	476782510	4065	4065	4065	4065	306
438	20230714	114100	475538620	4070	4070	4070	4070	40
439	20230714	114000	475375820	4070	4070	4075	4070	129
440	20230714	113900	474850785	4070	4070	4070	4070	121
441	20230714	113800	474358315	4070	4070	4070	4070	32
442	20230714	113700	474228075	4070	4070	4070	4070	10
443	20230714	113600	474187375	4075	4075	4075	4075	3
444	20230714	113500	474175150	4070	4070	4070	4070	8
445	20230714	113400	474142590	4075	4075	4075	4075	0
446	20230714	113300	474142590	4075	4075	4075	4075	0
447	20230714	113200	474142590	4075	4075	4075	4070	7
448	20230714	113100	474114085	4070	4070	4075	4070	38
449	20230714	113000	473959380	4075	4065	4075	4060	185
450	20230714	112900	473207810	4060	4060	4060	4060	50
451	20230714	112800	473004810	4065	4060	4065	4060	514
452	20230714	112700	470917965	4060	4060	4060	4060	0
453	20230714	112600	470917965	4060	4060	4060	4050	601
454	20230714	112500	468482905	4055	4050	4060	4050	526
455	20230714	112400	466352035	4060	4060	4060	4060	46
456	20230714	112300	466165275	4060	4060	4070	4060	37
457	20230714	112200	466015025	4070	4050	4075	4050	48
458	20230714	112100	465820310	4055	4055	4055	4055	5
459	20230714	112000	465800035	4060	4060	4060	4060	4
460	20230714	111900	465783795	4060	4060	4060	4060	6
461	20230714	111800	465759435	4055	4055	4055	4055	2
462	20230714	111700	465751325	4060	4060	4060	4060	56
463	20230714	111600	465523965	4060	4060	4060	4060	50
464	20230714	111500	465320965	4060	4050	4060	4050	379
465	20230714	111400	463786005	4050	4050	4065	4050	74
466	20230714	111300	463486235	4050	4050	4050	4050	106
467	20230714	111200	463056935	4050	4050	4050	4050	19
468	20230714	111100	462979985	4050	4050	4050	4040	504
469	20230714	111000	460943785	4050	4045	4050	4040	520
470	20230714	110900	458842855	4045	4045	4050	4045	611
471	20230714	110800	456369810	4045	4055	4055	4045	331
472	20230714	110700	455030405	4055	4060	4060	4055	45
473	20230714	110600	454847715	4070	4055	4070	4055	159
474	20230714	110500	454201295	4070	4070	4070	4070	0
475	20230714	110400	454201295	4070	4055	4075	4045	1688
476	20230714	110300	447373010	4075	4050	4075	4050	1263
477	20230714	110200	442249475	4050	4045	4050	4045	49
478	20230714	110100	442051245	4045	4045	4045	4045	1
479	20230714	110000	442047200	4050	4040	4050	4040	12
480	20230714	105900	441998700	4050	4050	4050	4050	0
481	20230714	105800	441998700	4050	4050	4050	4050	0
482	20230714	105700	441998700	4050	4050	4055	4050	53
483	20230714	105600	441784035	4050	4040	4050	4040	22
484	20230714	105500	441695140	4055	4045	4055	4035	72
485	20230714	105400	441404570	4055	4045	4055	4045	133
486	20230714	105300	440866475	4035	4035	4035	4035	1
487	20230714	105200	440862440	4045	4035	4060	4035	356
488	20230714	105100	439425795	4030	4035	4035	4030	220
489	20230714	105000	438538945	4035	4035	4035	4030	743
490	20230714	104900	435544055	4035	4035	4040	4035	619
491	20230714	104800	433046300	4035	4055	4055	4035	4005
492	20230714	104700	416881315	4050	4050	4050	4050	47
493	20230714	104600	416690965	4075	4055	4075	4055	100
494	20230714	104500	416283485	4055	4045	4065	4045	2100
495	20230714	104400	407749370	4040	4040	4040	4040	625
496	20230714	104300	405224370	4040	4045	4045	4040	131
497	20230714	104200	404695125	4040	4040	4045	4040	767
498	20230714	104100	401596285	4050	4050	4050	4050	0
499	20230714	104000	401596285	4050	4045	4050	4040	2400
500	20230714	103900	391894260	4050	4050	4050	4050	2
501	20230714	103800	391886160	4040	4045	4045	4040	57
502	20230714	103700	391655745	4045	4045	4045	4045	33
503	20230714	103600	391522260	4050	4045	4065	4045	850
504	20230714	103500	388082395	4040	4040	4040	4040	180
505	20230714	103400	387355195	4040	4055	4055	4040	1760
506	20230714	103300	380236155	4065	4065	4065	4065	1
507	20230714	103200	380232090	4055	4055	4055	4055	23
508	20230714	103100	380138825	4045	4045	4045	4045	0
509	20230714	103000	380138825	4045	4050	4050	4045	282
510	20230714	102900	378997885	4050	4050	4050	4050	840
511	20230714	102800	375595885	4050	4050	4050	4050	1050
512	20230714	102700	371343385	4050	4055	4055	4050	502
513	20230714	102600	369307850	4055	4055	4055	4055	301
514	20230714	102500	368087295	4065	4065	4065	4065	0
515	20230714	102400	368087295	4065	4060	4065	4055	311
516	20230714	102300	366825900	4075	4065	4075	4060	63
517	20230714	102200	366569780	4075	4075	4075	4075	14
518	20230714	102100	366512730	4065	4075	4075	4065	1000
519	20230714	102000	362446075	4085	4085	4085	4085	0
520	20230714	101900	362446075	4085	4085	4085	4085	590
521	20230714	101800	360035925	4080	4080	4080	4080	210
522	20230714	101700	359179125	4075	4075	4075	4075	112
523	20230714	101600	358722725	4075	4075	4075	4075	2
524	20230714	101500	358714575	4080	4080	4080	4075	1414
525	20230714	101400	352947800	4080	4090	4090	4080	992
526	20230714	101300	348900390	4080	4080	4080	4080	483
527	20230714	101200	346929750	4075	4075	4075	4075	74
528	20230714	101100	346628200	4075	4070	4075	4070	248
529	20230714	101000	345617740	4070	4070	4075	4070	365
530	20230714	100900	344132155	4075	4075	4075	4075	45
531	20230714	100800	343948780	4075	4075	4075	4075	77
532	20230714	100700	343635005	4075	4085	4085	4075	1834
533	20230714	100600	336151640	4085	4110	4110	4085	3487
534	20230714	100500	321878430	4110	4100	4110	4100	136
535	20230714	100400	321319790	4100	4100	4100	4100	297
536	20230714	100300	320102090	4110	4110	4110	4110	289
537	20230714	100200	318914300	4115	4095	4115	4095	107
538	20230714	100100	318475435	4100	4100	4100	4100	3
539	20230714	100000	318463135	4100	4090	4100	4090	105
540	20230714	095900	318033570	4090	4090	4090	4090	400
541	20230714	095800	316397570	4090	4090	4090	4090	12
542	20230714	095700	316348490	4090	4090	4090	4090	47
543	20230714	095600	316156260	4090	4090	4090	4090	2
544	20230714	095500	316148080	4085	4095	4095	4085	395
545	20230714	095400	314532835	4095	4090	4095	4090	474
546	20230714	095300	312592245	4090	4095	4095	4090	3223
547	20230714	095200	299409075	4100	4105	4105	4100	55
548	20230714	095100	299183450	4110	4100	4170	4090	2024
549	20230714	095000	290798120	4100	4080	4100	4080	128
550	20230714	094900	290274400	4070	4080	4100	4070	328
551	20230714	094800	288939345	4070	4070	4070	4070	1
552	20230714	094700	288935275	4075	4080	4080	4075	335
553	20230714	094600	287569150	4070	4070	4070	4070	0
554	20230714	094500	287569150	4070	4080	4100	4070	64
555	20230714	094400	287308050	4090	4080	4090	4070	210
556	20230714	094300	286452850	4090	4055	4105	4055	573
557	20230714	094200	284102900	4055	4040	4170	4040	1507
558	20230714	094100	277929610	4045	4040	4045	4035	1005
559	20230714	094000	273868795	4045	4040	4045	4040	654
560	20230714	093900	271226630	4040	4035	4040	4030	1734
561	20230714	093800	264225555	4035	4040	4040	4035	1224
562	20230714	093700	259281095	4040	4030	4040	4025	1964
563	20230714	093600	251363390	4030	4030	4040	4030	120
564	20230714	093500	250879740	4030	4030	4030	4020	1960
565	20230714	093400	242991775	4025	4030	4030	4025	508
566	20230714	093300	240946945	4030	4030	4040	4030	1636
567	20230714	093200	234353855	4030	4035	4040	4030	1885
568	20230714	093100	226753040	4040	4060	4070	4040	2817
569	20230714	093000	215364190	4060	4045	4060	4045	118
570	20230714	092900	214886125	4055	4040	4055	4040	1488
571	20230714	092800	208868600	4045	4045	4045	4045	513
572	20230714	092700	206793515	4045	4035	4045	4035	303
573	20230714	092600	205570890	4045	4040	4045	4030	2996
574	20230714	092500	193475965	4040	4040	4045	4040	1083
575	20230714	092400	189099445	4040	4040	4040	4040	1347
576	20230714	092300	183657565	4040	4040	4040	4040	24
577	20230714	092200	183560605	4030	4045	4050	4030	4895
578	20230714	092100	163798800	4050	4045	4050	4040	641
579	20230714	092000	161206375	4040	4065	4070	4040	6190
580	20230714	091900	136136595	4060	4065	4075	4060	2779
581	20230714	091800	124850190	4070	4080	4080	4070	1620
582	20230714	091700	118247090	4080	4080	4080	4080	31
583	20230714	091600	118120610	4080	4070	4080	4065	1748
584	20230714	091500	111006230	4070	4090	4090	4070	2540
585	20230714	091400	100661790	4080	4080	4080	4080	285
586	20230714	091300	99498990	4080	4080	4080	4075	182
587	20230714	091200	98756790	4080	4075	4080	4075	541
588	20230714	091100	96550465	4075	4095	4095	4075	8085
589	20230714	091000	63535250	4100	4105	4105	4100	73
590	20230714	090900	63235685	4105	4105	4105	4105	1
591	20230714	090800	63231580	4085	4085	4085	4085	119
592	20230714	090700	62745465	4080	4100	4100	4075	4028
593	20230714	090600	46288395	4110	4110	4125	4100	4438
594	20230714	090500	28031890	4125	4110	4125	4105	591
595	20230714	090400	25603095	4115	4135	4135	4110	1496
596	20230714	090300	19444570	4135	4135	4135	4135	327
597	20230714	090200	18092425	4145	4155	4155	4145	736
598	20230714	090100	15037345	4150	4150	4150	4150	1
599	20230714	090000	15033195	4155	4185	4205	4155	3592