KissMeData/348950/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205800	600659495	4150	4150	4150	4150	1837
3	20230719	205700	600659495	4150	4150	4150	4150	0
4	20230719	205600	600659495	4150	4150	4150	4150	0
5	20230719	205500	600659495	4150	4150	4150	4150	0
6	20230719	205400	600659495	4150	4150	4150	4150	0
7	20230719	205300	600659495	4150	4150	4150	4150	0
8	20230719	205200	600659495	4150	4150	4150	4150	0
9	20230719	205100	600659495	4150	4150	4150	4150	0
10	20230719	205000	600659495	4150	4150	4150	4150	0
11	20230719	204900	600659495	4150	4150	4150	4150	0
12	20230719	204800	600659495	4150	4150	4150	4150	0
13	20230719	204700	600659495	4150	4150	4150	4150	0
14	20230719	204600	600659495	4150	4150	4150	4150	0
15	20230719	204500	600659495	4150	4150	4150	4150	0
16	20230719	204400	600659495	4150	4150	4150	4150	0
17	20230719	204300	600659495	4150	4150	4150	4150	0
18	20230719	204200	600659495	4150	4150	4150	4150	0
19	20230719	204100	600659495	4150	4150	4150	4150	0
20	20230719	204000	600659495	4150	4150	4150	4150	0
21	20230719	203900	600659495	4150	4150	4150	4150	0
22	20230719	203800	600659495	4150	4150	4150	4150	0
23	20230719	203700	600659495	4150	4150	4150	4150	0
24	20230719	203600	600659495	4150	4150	4150	4150	0
25	20230719	203500	600659495	4150	4150	4150	4150	0
26	20230719	203400	600659495	4150	4150	4150	4150	0
27	20230719	203300	600659495	4150	4150	4150	4150	0
28	20230719	203200	600659495	4150	4150	4150	4150	0
29	20230719	203100	600659495	4150	4150	4150	4150	0
30	20230719	203000	600659495	4150	4150	4150	4150	0
31	20230719	202900	600659495	4150	4150	4150	4150	0
32	20230719	202800	600659495	4150	4150	4150	4150	1837
33	20230719	202700	600659495	4150	4150	4150	4150	0
34	20230719	202600	600659495	4150	4150	4150	4150	0
35	20230719	202500	600659495	4150	4150	4150	4150	0
36	20230719	202400	600659495	4150	4150	4150	4150	0
37	20230719	202300	600659495	4150	4150	4150	4150	0
38	20230719	202200	600659495	4150	4150	4150	4150	0
39	20230719	202100	600659495	4150	4150	4150	4150	0
40	20230719	202000	600659495	4150	4150	4150	4150	0
41	20230719	201900	600659495	4150	4150	4150	4150	0
42	20230719	201800	600659495	4150	4150	4150	4150	0
43	20230719	201700	600659495	4150	4150	4150	4150	0
44	20230719	201600	600659495	4150	4150	4150	4150	0
45	20230719	201500	600659495	4150	4150	4150	4150	0
46	20230719	201400	600659495	4150	4150	4150	4150	0
47	20230719	201300	600659495	4150	4150	4150	4150	0
48	20230719	201200	600659495	4150	4150	4150	4150	0
49	20230719	201100	600659495	4150	4150	4150	4150	0
50	20230719	201000	600659495	4150	4150	4150	4150	0
51	20230719	200900	600659495	4150	4150	4150	4150	0
52	20230719	200800	600659495	4150	4150	4150	4150	0
53	20230719	200700	600659495	4150	4150	4150	4150	0
54	20230719	200600	600659495	4150	4150	4150	4150	0
55	20230719	200500	600659495	4150	4150	4150	4150	0
56	20230719	200400	600659495	4150	4150	4150	4150	0
57	20230719	200300	600659495	4150	4150	4150	4150	0
58	20230719	200200	600659495	4150	4150	4150	4150	0
59	20230719	200100	600659495	4150	4150	4150	4150	0
60	20230719	200000	600659495	4150	4150	4150	4150	0
61	20230719	195900	600659495	4150	4150	4150	4150	0
62	20230719	195800	600659495	4150	4150	4150	4150	1837
63	20230719	195700	600659495	4150	4150	4150	4150	0
64	20230719	195600	600659495	4150	4150	4150	4150	0
65	20230719	195500	600659495	4150	4150	4150	4150	0
66	20230719	195400	600659495	4150	4150	4150	4150	0
67	20230719	195300	600659495	4150	4150	4150	4150	0
68	20230719	195200	600659495	4150	4150	4150	4150	0
69	20230719	195100	600659495	4150	4150	4150	4150	0
70	20230719	195000	600659495	4150	4150	4150	4150	0
71	20230719	194900	600659495	4150	4150	4150	4150	0
72	20230719	194800	600659495	4150	4150	4150	4150	0
73	20230719	194700	600659495	4150	4150	4150	4150	0
74	20230719	194600	600659495	4150	4150	4150	4150	0
75	20230719	194500	600659495	4150	4150	4150	4150	0
76	20230719	194400	600659495	4150	4150	4150	4150	0
77	20230719	194300	600659495	4150	4150	4150	4150	0
78	20230719	194200	600659495	4150	4150	4150	4150	0
79	20230719	194100	600659495	4150	4150	4150	4150	0
80	20230719	194000	600659495	4150	4150	4150	4150	0
81	20230719	193900	600659495	4150	4150	4150	4150	0
82	20230719	193800	600659495	4150	4150	4150	4150	0
83	20230719	193700	600659495	4150	4150	4150	4150	0
84	20230719	193600	600659495	4150	4150	4150	4150	0
85	20230719	193500	600659495	4150	4150	4150	4150	0
86	20230719	193400	600659495	4150	4150	4150	4150	0
87	20230719	193300	600659495	4150	4150	4150	4150	0
88	20230719	193200	600659495	4150	4150	4150	4150	0
89	20230719	193100	600659495	4150	4150	4150	4150	0
90	20230719	193000	600659495	4150	4150	4150	4150	0
91	20230719	192900	600659495	4150	4150	4150	4150	0
92	20230719	192800	600659495	4150	4150	4150	4150	1837
93	20230719	192700	600659495	4150	4150	4150	4150	0
94	20230719	192600	600659495	4150	4150	4150	4150	0
95	20230719	192500	600659495	4150	4150	4150	4150	0
96	20230719	192400	600659495	4150	4150	4150	4150	0
97	20230719	192300	600659495	4150	4150	4150	4150	0
98	20230719	192200	600659495	4150	4150	4150	4150	0
99	20230719	192100	600659495	4150	4150	4150	4150	0
100	20230719	192000	600659495	4150	4150	4150	4150	0
101	20230719	191900	600659495	4150	4150	4150	4150	0
102	20230719	191800	600659495	4150	4150	4150	4150	0
103	20230719	191700	600659495	4150	4150	4150	4150	0
104	20230719	191600	600659495	4150	4150	4150	4150	0
105	20230719	191500	600659495	4150	4150	4150	4150	0
106	20230719	191400	600659495	4150	4150	4150	4150	0
107	20230719	191300	600659495	4150	4150	4150	4150	0
108	20230719	191200	600659495	4150	4150	4150	4150	0
109	20230719	191100	600659495	4150	4150	4150	4150	0
110	20230719	191000	600659495	4150	4150	4150	4150	0
111	20230719	190900	600659495	4150	4150	4150	4150	0
112	20230719	190800	600659495	4150	4150	4150	4150	0
113	20230719	190700	600659495	4150	4150	4150	4150	0
114	20230719	190600	600659495	4150	4150	4150	4150	0
115	20230719	190500	600659495	4150	4150	4150	4150	0
116	20230719	190400	600659495	4150	4150	4150	4150	0
117	20230719	190300	600659495	4150	4150	4150	4150	0
118	20230719	190200	600659495	4150	4150	4150	4150	0
119	20230719	190100	600659495	4150	4150	4150	4150	0
120	20230719	190000	600659495	4150	4150	4150	4150	0
121	20230719	185900	600659495	4150	4150	4150	4150	0
122	20230719	185800	600659495	4150	4150	4150	4150	1837
123	20230719	185700	600659495	4150	4150	4150	4150	0
124	20230719	185600	600659495	4150	4150	4150	4150	0
125	20230719	185500	600659495	4150	4150	4150	4150	0
126	20230719	185400	600659495	4150	4150	4150	4150	0
127	20230719	185300	600659495	4150	4150	4150	4150	0
128	20230719	185200	600659495	4150	4150	4150	4150	0
129	20230719	185100	600659495	4150	4150	4150	4150	0
130	20230719	185000	600659495	4150	4150	4150	4150	0
131	20230719	184900	600659495	4150	4150	4150	4150	0
132	20230719	184800	600659495	4150	4150	4150	4150	0
133	20230719	184700	600659495	4150	4150	4150	4150	0
134	20230719	184600	600659495	4150	4150	4150	4150	0
135	20230719	184500	600659495	4150	4150	4150	4150	0
136	20230719	184400	600659495	4150	4150	4150	4150	0
137	20230719	184300	600659495	4150	4150	4150	4150	0
138	20230719	184200	600659495	4150	4150	4150	4150	0
139	20230719	184100	600659495	4150	4150	4150	4150	0
140	20230719	184000	600659495	4150	4150	4150	4150	0
141	20230719	183900	600659495	4150	4150	4150	4150	0
142	20230719	183800	600659495	4150	4150	4150	4150	0
143	20230719	183700	600659495	4150	4150	4150	4150	0
144	20230719	183600	600659495	4150	4150	4150	4150	0
145	20230719	183500	600659495	4150	4150	4150	4150	0
146	20230719	183400	600659495	4150	4150	4150	4150	0
147	20230719	183300	600659495	4150	4150	4150	4150	0
148	20230719	183200	600659495	4150	4150	4150	4150	0
149	20230719	183100	600659495	4150	4150	4150	4150	0
150	20230719	183000	600659495	4150	4150	4150	4150	0
151	20230719	182900	600659495	4150	4150	4150	4150	0
152	20230719	182800	600659495	4150	4150	4150	4150	1837
153	20230719	182700	600659495	4150	4150	4150	4150	0
154	20230719	182600	600659495	4150	4150	4150	4150	0
155	20230719	182500	600659495	4150	4150	4150	4150	0
156	20230719	182400	600659495	4150	4150	4150	4150	0
157	20230719	182300	600659495	4150	4150	4150	4150	0
158	20230719	182200	600659495	4150	4150	4150	4150	0
159	20230719	182100	600659495	4150	4150	4150	4150	0
160	20230719	182000	600659495	4150	4150	4150	4150	0
161	20230719	181900	600659495	4150	4150	4150	4150	0
162	20230719	181800	600659495	4150	4150	4150	4150	0
163	20230719	181700	600659495	4150	4150	4150	4150	0
164	20230719	181600	600659495	4150	4150	4150	4150	0
165	20230719	181500	600659495	4150	4150	4150	4150	0
166	20230719	181400	600659495	4150	4150	4150	4150	0
167	20230719	181300	600659495	4150	4150	4150	4150	0
168	20230719	181200	600659495	4150	4150	4150	4150	0
169	20230719	181100	600659495	4150	4150	4150	4150	0
170	20230719	181000	600659495	4150	4150	4150	4150	0
171	20230719	180900	600659495	4150	4150	4150	4150	0
172	20230719	180800	600659495	4150	4150	4150	4150	0
173	20230719	180700	600659495	4150	4150	4150	4150	0
174	20230719	180600	600659495	4150	4150	4150	4150	0
175	20230719	180500	600659495	4150	4150	4150	4150	0
176	20230719	180400	600659495	4150	4150	4150	4150	0
177	20230719	180300	600659495	4150	4150	4150	4150	0
178	20230719	180200	600659495	4150	4150	4150	4150	0
179	20230719	180100	600659495	4150	4150	4150	4150	0
180	20230719	180000	600659495	4150	4150	4150	4150	0
181	20230719	175900	600659495	4150	4150	4150	4150	0
182	20230719	175800	600659495	4150	4150	4150	4150	1837
183	20230719	175700	600659495	4150	4150	4150	4150	0
184	20230719	175600	600659495	4150	4150	4150	4150	0
185	20230719	175500	600659495	4150	4150	4150	4150	0
186	20230719	175400	600659495	4150	4150	4150	4150	0
187	20230719	175300	600659495	4150	4150	4150	4150	0
188	20230719	175200	600659495	4150	4150	4150	4150	0
189	20230719	175100	600659495	4150	4150	4150	4150	0
190	20230719	175000	600659495	4150	4150	4150	4150	0
191	20230719	174900	600659495	4150	4150	4150	4150	0
192	20230719	174800	600659495	4150	4150	4150	4150	0
193	20230719	174700	600659495	4150	4150	4150	4150	0
194	20230719	174600	600659495	4150	4150	4150	4150	0
195	20230719	174500	600659495	4150	4150	4150	4150	0
196	20230719	174400	600659495	4150	4150	4150	4150	0
197	20230719	174300	600659495	4150	4150	4150	4150	0
198	20230719	174200	600659495	4150	4150	4150	4150	0
199	20230719	174100	600659495	4150	4150	4150	4150	0
200	20230719	174000	600659495	4150	4150	4150	4150	0
201	20230719	173900	600659495	4150	4150	4150	4150	0
202	20230719	173800	600659495	4150	4150	4150	4150	0
203	20230719	173700	600659495	4150	4150	4150	4150	0
204	20230719	173600	600659495	4150	4150	4150	4150	0
205	20230719	173500	600659495	4150	4150	4150	4150	0
206	20230719	173400	600659495	4150	4150	4150	4150	0
207	20230719	173300	600659495	4150	4150	4150	4150	0
208	20230719	173200	600659495	4150	4150	4150	4150	0
209	20230719	173100	600659495	4150	4150	4150	4150	0
210	20230719	173000	600659495	4150	4150	4150	4150	0
211	20230719	172900	600659495	4150	4150	4150	4150	0
212	20230719	172800	600659495	4150	4150	4150	4150	1837
213	20230719	172700	600659495	4150	4150	4150	4150	0
214	20230719	172600	600659495	4150	4150	4150	4150	0
215	20230719	172500	600659495	4150	4150	4150	4150	0
216	20230719	172400	600659495	4150	4150	4150	4150	0
217	20230719	172300	600659495	4150	4150	4150	4150	0
218	20230719	172200	600659495	4150	4150	4150	4150	0
219	20230719	172100	600659495	4150	4150	4150	4150	0
220	20230719	172000	600659495	4150	4150	4150	4150	0
221	20230719	171900	600659495	4150	4150	4150	4150	0
222	20230719	171800	600659495	4150	4150	4150	4150	0
223	20230719	171700	600659495	4150	4150	4150	4150	0
224	20230719	171600	600659495	4150	4150	4150	4150	0
225	20230719	171500	600659495	4150	4150	4150	4150	0
226	20230719	171400	600659495	4150	4150	4150	4150	0
227	20230719	171300	600659495	4150	4150	4150	4150	0
228	20230719	171200	600659495	4150	4150	4150	4150	0
229	20230719	171100	600659495	4150	4150	4150	4150	0
230	20230719	171000	600659495	4150	4150	4150	4150	0
231	20230719	170900	600659495	4150	4150	4150	4150	0
232	20230719	170800	600659495	4150	4150	4150	4150	0
233	20230719	170700	600659495	4150	4150	4150	4150	0
234	20230719	170600	600659495	4150	4150	4150	4150	0
235	20230719	170500	600659495	4150	4150	4150	4150	0
236	20230719	170400	600659495	4150	4150	4150	4150	0
237	20230719	170300	600659495	4150	4150	4150	4150	0
238	20230719	170200	600659495	4150	4150	4150	4150	0
239	20230719	170100	600659495	4150	4150	4150	4150	0
240	20230719	170000	600659495	4150	4150	4150	4150	0
241	20230719	165900	600659495	4150	4150	4150	4150	0
242	20230719	165800	600659495	4150	4150	4150	4150	1837
243	20230719	165700	600659495	4150	4150	4150	4150	0
244	20230719	165600	600659495	4150	4150	4150	4150	0
245	20230719	165500	600659495	4150	4150	4150	4150	0
246	20230719	165400	600659495	4150	4150	4150	4150	0
247	20230719	165300	600659495	4150	4150	4150	4150	0
248	20230719	165200	600659495	4150	4150	4150	4150	0
249	20230719	165100	600659495	4150	4150	4150	4150	0
250	20230719	165000	600659495	4150	4150	4150	4150	0
251	20230719	164900	600659495	4150	4150	4150	4150	0
252	20230719	164800	600659495	4150	4150	4150	4150	0
253	20230719	164700	600659495	4150	4150	4150	4150	0
254	20230719	164600	600659495	4150	4150	4150	4150	0
255	20230719	164500	600659495	4150	4150	4150	4150	0
256	20230719	164400	600659495	4150	4150	4150	4150	0
257	20230719	164300	600659495	4150	4150	4150	4150	0
258	20230719	164200	600659495	4150	4150	4150	4150	0
259	20230719	164100	600659495	4150	4150	4150	4150	0
260	20230719	164000	600659495	4150	4150	4150	4150	0
261	20230719	163900	600659495	4150	4150	4150	4150	0
262	20230719	163800	600659495	4150	4150	4150	4150	0
263	20230719	163700	600659495	4150	4150	4150	4150	0
264	20230719	163600	600659495	4150	4150	4150	4150	0
265	20230719	163500	600659495	4150	4150	4150	4150	0
266	20230719	163400	600659495	4150	4150	4150	4150	0
267	20230719	163300	600659495	4150	4150	4150	4150	0
268	20230719	163200	600659495	4150	4150	4150	4150	0
269	20230719	163100	600659495	4150	4150	4150	4150	0
270	20230719	163000	600659495	4150	4150	4150	4150	0
271	20230719	162900	600659495	4150	4150	4150	4150	0
272	20230719	162800	600659495	4150	4150	4150	4150	1837
273	20230719	162700	600659495	4150	4150	4150	4150	0
274	20230719	162600	600659495	4150	4150	4150	4150	0
275	20230719	162500	600659495	4150	4150	4150	4150	0
276	20230719	162400	600659495	4150	4150	4150	4150	0
277	20230719	162300	600659495	4150	4150	4150	4150	0
278	20230719	162200	600659495	4150	4150	4150	4150	0
279	20230719	162100	600659495	4150	4150	4150	4150	0
280	20230719	162000	600659495	4150	4150	4150	4150	0
281	20230719	161900	600659495	4150	4150	4150	4150	0
282	20230719	161800	600659495	4150	4150	4150	4150	0
283	20230719	161700	600659495	4150	4150	4150	4150	0
284	20230719	161600	600659495	4150	4150	4150	4150	0
285	20230719	161500	600659495	4150	4150	4150	4150	0
286	20230719	161400	600659495	4150	4150	4150	4150	0
287	20230719	161300	600659495	4150	4150	4150	4150	0
288	20230719	161200	600659495	4150	4150	4150	4150	0
289	20230719	161100	600659495	4150	4150	4150	4150	0
290	20230719	161000	600659495	4150	4150	4150	4150	0
291	20230719	160900	600659495	4150	4150	4150	4150	0
292	20230719	160800	600659495	4150	4150	4150	4150	0
293	20230719	160700	600659495	4150	4150	4150	4150	0
294	20230719	160600	600659495	4150	4150	4150	4150	0
295	20230719	160500	600659495	4150	4150	4150	4150	0
296	20230719	160400	600659495	4150	4150	4150	4150	0
297	20230719	160300	600659495	4150	4150	4150	4150	0
298	20230719	160200	600659495	4150	4150	4150	4150	0
299	20230719	160100	600659495	4150	4150	4150	4150	0
300	20230719	160000	600659495	4150	4150	4150	4150	0
301	20230719	155900	600659495	4150	4150	4150	4150	0
302	20230719	155800	600659495	4150	4150	4150	4150	1837
303	20230719	155700	600659495	4150	4150	4150	4150	0
304	20230719	155600	600659495	4150	4150	4150	4150	0
305	20230719	155500	600659495	4150	4150	4150	4150	0
306	20230719	155400	600659495	4150	4150	4150	4150	0
307	20230719	155300	600659495	4150	4150	4150	4150	0
308	20230719	155200	600659495	4150	4150	4150	4150	0
309	20230719	155100	600659495	4150	4150	4150	4150	0
310	20230719	155000	600659495	4150	4150	4150	4150	0
311	20230719	154900	600659495	4150	4150	4150	4150	0
312	20230719	154800	600659495	4150	4150	4150	4150	0
313	20230719	154700	600659495	4150	4150	4150	4150	0
314	20230719	154600	600659495	4150	4150	4150	4150	0
315	20230719	154500	600659495	4150	4150	4150	4150	0
316	20230719	154400	600659495	4150	4150	4150	4150	0
317	20230719	154300	600659495	4150	4150	4150	4150	0
318	20230719	154200	600659495	4150	4150	4150	4150	0
319	20230719	154100	600659495	4150	4150	4150	4150	0
320	20230719	154000	600659495	4150	4150	4150	4150	0
321	20230719	153900	600659495	4150	4150	4150	4150	0
322	20230719	153800	600659495	4150	4150	4150	4150	0
323	20230719	153700	600659495	4150	4150	4150	4150	0
324	20230719	153600	600659495	4150	4150	4150	4150	0
325	20230719	153500	600659495	4150	4150	4150	4150	0
326	20230719	153400	600659495	4150	4150	4150	4150	0
327	20230719	153300	600659495	4150	4150	4150	4150	0
328	20230719	153200	600659495	4150	4150	4150	4150	0
329	20230719	153100	600659495	4150	4150	4150	4150	0
330	20230719	153000	600659495	4150	4150	4150	4150	1837
331	20230719	152900	593035945	4150	4150	4150	4150	0
332	20230719	152800	593035945	4150	4150	4150	4150	0
333	20230719	152700	593035945	4150	4150	4150	4150	0
334	20230719	152600	593035945	4150	4150	4150	4150	0
335	20230719	152500	593035945	4150	4150	4150	4150	0
336	20230719	152400	593035945	4150	4150	4150	4150	0
337	20230719	152300	593035945	4150	4150	4150	4150	0
338	20230719	152200	593035945	4150	4150	4150	4150	0
339	20230719	152100	593035945	4150	4150	4150	4150	0
340	20230719	152000	593035945	4150	4150	4150	4150	0
341	20230719	151900	593035945	4150	4150	4150	4145	1153
342	20230719	151800	588256615	4150	4150	4150	4145	501
343	20230719	151700	586178045	4145	4145	4145	4145	18
344	20230719	151600	586103435	4150	4145	4150	4145	109
345	20230719	151500	585651120	4145	4145	4150	4145	22
346	20230719	151400	585559905	4145	4145	4145	4145	17
347	20230719	151300	585489440	4150	4145	4150	4145	134
348	20230719	151200	584933510	4145	4145	4145	4145	10
349	20230719	151100	584892060	4140	4140	4140	4140	17
350	20230719	151000	584821680	4140	4140	4140	4140	17
351	20230719	150900	584751300	4140	4140	4140	4140	8
352	20230719	150800	584718180	4140	4140	4140	4140	17
353	20230719	150700	584647800	4140	4140	4140	4140	17
354	20230719	150600	584577420	4145	4145	4145	4145	28
355	20230719	150500	584461360	4140	4140	4150	4140	120
356	20230719	150400	583963610	4140	4140	4140	4140	7
357	20230719	150300	583934630	4140	4145	4145	4140	105
358	20230719	150200	583499440	4140	4145	4145	4140	18
359	20230719	150100	583424870	4145	4140	4145	4140	2511
360	20230719	150000	573016860	4140	4140	4140	4140	90
361	20230719	145900	572644260	4140	4140	4140	4135	329
362	20230719	145800	571282860	4135	4135	4135	4135	17
363	20230719	145700	571212565	4135	4135	4135	4135	17
364	20230719	145600	571142270	4135	4135	4135	4135	161
365	20230719	145500	570476535	4135	4140	4140	4135	804
366	20230719	145400	567148015	4140	4135	4140	4135	18
367	20230719	145300	567073580	4135	4135	4135	4135	136
368	20230719	145200	566511220	4140	4140	4140	4140	20
369	20230719	145100	566428420	4135	4140	4140	4135	300
370	20230719	145000	565186505	4140	4140	4140	4135	856
371	20230719	144900	561642750	4140	4135	4145	4135	11695
372	20230719	144800	513282480	4130	4130	4130	4130	8
373	20230719	144700	513249440	4130	4135	4135	4130	36
374	20230719	144600	513100665	4135	4130	4135	4130	244
375	20230719	144500	512092445	4135	4135	4135	4135	13
376	20230719	144400	512038690	4130	4130	4130	4130	17
377	20230719	144300	511968480	4130	4130	4135	4130	173
378	20230719	144200	511253960	4130	4130	4130	4130	18
379	20230719	144100	511179620	4130	4135	4135	4130	207
380	20230719	144000	510323710	4130	4130	4135	4130	150
381	20230719	143900	509704160	4130	4130	4130	4130	17
382	20230719	143800	509633950	4130	4130	4130	4130	0
383	20230719	143700	509633950	4130	4130	4130	4130	17
384	20230719	143600	509563740	4130	4135	4135	4130	183
385	20230719	143500	508807945	4135	4130	4135	4130	6460
386	20230719	143400	482127895	4130	4130	4130	4130	7
387	20230719	143300	482098985	4130	4130	4130	4130	115
388	20230719	143200	481624035	4135	4130	4135	4130	99
389	20230719	143100	481214755	4135	4135	4135	4135	40
390	20230719	143000	481049355	4130	4135	4135	4130	253
391	20230719	142900	480004030	4130	4135	4135	4130	67
392	20230719	142800	479727070	4135	4130	4135	4130	2690
393	20230719	142700	468617105	4135	4130	4135	4130	124
394	20230719	142600	468104970	4130	4135	4135	4130	356
395	20230719	142500	466632995	4130	4130	4130	4130	17
396	20230719	142400	466562785	4130	4130	4130	4130	0
397	20230719	142300	466562785	4130	4130	4130	4130	176
398	20230719	142200	465835905	4130	4130	4130	4130	17
399	20230719	142100	465765695	4130	4130	4130	4130	18
400	20230719	142000	465691355	4130	4130	4135	4130	261
401	20230719	141900	464613200	4130	4130	4130	4130	17
402	20230719	141800	464542990	4130	4130	4130	4130	17
403	20230719	141700	464472780	4130	4130	4130	4130	154
404	20230719	141600	463836760	4130	4135	4135	4130	423
405	20230719	141500	462087740	4130	4130	4130	4130	17
406	20230719	141400	462017530	4130	4130	4130	4130	18
407	20230719	141300	461943190	4130	4135	4135	4130	5842
408	20230719	141200	437787100	4135	4135	4135	4135	17
409	20230719	141100	437716805	4135	4135	4135	4135	17
410	20230719	141000	437646510	4140	4140	4140	4140	201
411	20230719	140900	436814370	4135	4140	4140	4135	412
412	20230719	140800	435108775	4140	4140	4140	4140	48
413	20230719	140700	434910055	4135	4135	4135	4135	131
414	20230719	140600	434368370	4140	4135	4140	4135	8
415	20230719	140500	434335285	4135	4135	4140	4135	100
416	20230719	140400	433921370	4140	4140	4140	4135	48
417	20230719	140300	433722735	4145	4140	4145	4140	12
418	20230719	140200	433673020	4135	4140	4140	4135	27
419	20230719	140100	433561325	4135	4140	4140	4135	87
420	20230719	140000	433201230	4140	4135	4140	4135	89
421	20230719	135900	432832820	4135	4140	4140	4135	8
422	20230719	135800	432799735	4135	4135	4140	4135	18
423	20230719	135700	432725300	4140	4135	4140	4135	210
424	20230719	135600	431856825	4135	4135	4135	4135	10
425	20230719	135500	431815475	4140	4140	4140	4135	47
426	20230719	135400	431620930	4135	4135	4135	4135	132
427	20230719	135300	431075110	4140	4140	4140	4135	71
428	20230719	135200	430781260	4140	4140	4140	4135	39
429	20230719	135100	430619835	4135	4135	4135	4135	17
430	20230719	135000	430549540	4140	4135	4140	4135	180
431	20230719	134900	429804925	4135	4135	4135	4135	10
432	20230719	134800	429763575	4135	4135	4135	4135	7
433	20230719	134700	429734630	4135	4135	4135	4135	217
434	20230719	134600	428837335	4135	4135	4135	4135	18
435	20230719	134500	428762905	4140	4135	4140	4135	31
436	20230719	134400	428634600	4135	4140	4140	4135	157
437	20230719	134300	427985395	4135	4140	4140	4135	17
438	20230719	134200	427915065	4140	4140	4140	4140	60
439	20230719	134100	427666665	4140	4140	4140	4140	132
440	20230719	134000	427120185	4140	4140	4145	4135	42
441	20230719	133900	426946320	4140	4140	4140	4140	498
442	20230719	133800	424884600	4140	4140	4140	4140	7
443	20230719	133700	424855620	4140	4140	4140	4135	651
444	20230719	133600	422161370	4140	4140	4140	4140	317
445	20230719	133500	420848990	4140	4140	4140	4140	10
446	20230719	133400	420807590	4140	4140	4145	4140	218
447	20230719	133300	419905045	4135	4135	4135	4135	18
448	20230719	133200	419830615	4135	4135	4135	4135	17
449	20230719	133100	419760320	4140	4140	4140	4135	159
450	20230719	133000	419102095	4140	4140	4140	4140	183
451	20230719	132900	418344475	4140	4140	4140	4140	17
452	20230719	132800	418274095	4140	4140	4140	4140	10
453	20230719	132700	418232695	4140	4140	4140	4140	114
454	20230719	132600	417760735	4140	4145	4145	4140	2523
455	20230719	132500	407302990	4145	4145	4145	4145	17
456	20230719	132400	407232525	4145	4145	4145	4145	164
457	20230719	132300	406552745	4145	4145	4145	4145	17
458	20230719	132200	406482280	4145	4145	4145	4145	117
459	20230719	132100	405997315	4145	4145	4145	4145	116
460	20230719	132000	405516495	4145	4145	4145	4145	7
461	20230719	131900	405487480	4145	4145	4145	4145	18
462	20230719	131800	405412870	4145	4145	4145	4145	186
463	20230719	131700	404641900	4150	4150	4150	4145	1140
464	20230719	131600	399910935	4150	4150	4150	4150	14
465	20230719	131500	399852835	4150	4150	4155	4150	37
466	20230719	131400	399699185	4150	4150	4150	4150	104
467	20230719	131300	399267585	4150	4150	4150	4150	7
468	20230719	131200	399238535	4150	4150	4150	4150	18
469	20230719	131100	399163835	4150	4150	4150	4145	7613
470	20230719	131000	367588855	4155	4150	4155	4150	44
471	20230719	130900	367406070	4150	4150	4150	4150	27
472	20230719	130800	367294020	4150	4150	4155	4150	152
473	20230719	130700	366663170	4150	4150	4150	4150	10
474	20230719	130600	366621670	4150	4150	4150	4150	7
475	20230719	130500	366592620	4150	4150	4150	4150	18
476	20230719	130400	366517920	4150	4150	4150	4150	171
477	20230719	130300	365808270	4150	4150	4150	4150	7
478	20230719	130200	365779220	4150	4150	4150	4150	17
479	20230719	130100	365708670	4150	4155	4155	4150	226
480	20230719	130000	364770235	4155	4155	4155	4155	10
481	20230719	125900	364728685	4155	4160	4160	4155	17
482	20230719	125800	364658000	4160	4155	4160	4150	1300
483	20230719	125700	359256080	4160	4160	4160	4160	1
484	20230719	125600	359251920	4155	4155	4155	4155	0
485	20230719	125500	359251920	4155	4155	4155	4155	106
486	20230719	125400	358811490	4160	4160	4160	4160	0
487	20230719	125300	358811490	4160	4160	4160	4160	1
488	20230719	125200	358807330	4155	4155	4155	4150	3940
489	20230719	125100	342455510	4150	4150	4150	4150	158
490	20230719	125000	341799810	4155	4155	4155	4155	0
491	20230719	124900	341799810	4155	4155	4155	4155	182
492	20230719	124800	341043600	4155	4155	4155	4155	105
493	20230719	124700	340607325	4155	4155	4155	4155	0
494	20230719	124600	340607325	4155	4155	4155	4155	0
495	20230719	124500	340607325	4155	4155	4155	4155	143
496	20230719	124400	340013160	4155	4155	4155	4155	0
497	20230719	124300	340013160	4155	4155	4155	4155	0
498	20230719	124200	340013160	4155	4155	4155	4155	4450
499	20230719	124100	321523410	4155	4155	4155	4155	120
500	20230719	124000	321024810	4160	4160	4160	4160	18
501	20230719	123900	320949930	4160	4160	4160	4160	0
502	20230719	123800	320949930	4160	4155	4160	4155	187
503	20230719	123700	320172795	4155	4155	4155	4155	48
504	20230719	123600	319973355	4160	4160	4160	4160	5
505	20230719	123500	319952555	4155	4155	4155	4155	106
506	20230719	123400	319512125	4160	4160	4160	4160	30
507	20230719	123300	319387325	4160	4155	4160	4155	5
508	20230719	123200	319366540	4155	4155	4155	4155	133
509	20230719	123100	318813925	4160	4160	4160	4160	0
510	20230719	123000	318813925	4160	4160	4160	4160	19
511	20230719	122900	318734885	4155	4155	4155	4155	20
512	20230719	122800	318651785	4155	4160	4160	4155	132
513	20230719	122700	318103320	4155	4155	4155	4155	0
514	20230719	122600	318103320	4155	4155	4155	4155	32
515	20230719	122500	317970360	4155	4155	4155	4155	142
516	20230719	122400	317380350	4155	4155	4155	4155	0
517	20230719	122300	317380350	4155	4155	4155	4155	0
518	20230719	122200	317380350	4155	4155	4155	4155	121
519	20230719	122100	316877595	4160	4160	4160	4160	0
520	20230719	122000	316877595	4160	4160	4160	4160	2
521	20230719	121900	316869275	4155	4155	4155	4155	0
522	20230719	121800	316869275	4155	4160	4160	4155	136
523	20230719	121700	316304190	4160	4160	4160	4160	30
524	20230719	121600	316179390	4160	4160	4160	4160	0
525	20230719	121500	316179390	4160	4155	4160	4155	131
526	20230719	121400	315635070	4155	4155	4155	4155	0
527	20230719	121300	315635070	4155	4155	4155	4155	0
528	20230719	121200	315635070	4155	4155	4155	4155	141
529	20230719	121100	315049215	4155	4155	4155	4155	0
530	20230719	121000	315049215	4155	4155	4155	4155	0
531	20230719	120900	315049215	4155	4155	4155	4155	122
532	20230719	120800	314542305	4160	4160	4160	4160	0
533	20230719	120700	314542305	4160	4160	4160	4160	327
534	20230719	120600	313181985	4155	4155	4155	4155	18
535	20230719	120500	313107195	4155	4155	4155	4155	166
536	20230719	120400	312417465	4160	4160	4160	4160	7
537	20230719	120300	312388345	4160	4160	4160	4160	1
538	20230719	120200	312384185	4160	4155	4160	4155	98
539	20230719	120100	311976990	4155	4155	4155	4155	0
540	20230719	120000	311976990	4155	4155	4155	4155	0
541	20230719	115900	311976990	4155	4155	4155	4155	163
542	20230719	115800	311299725	4155	4155	4155	4155	0
543	20230719	115700	311299725	4155	4155	4155	4155	1
544	20230719	115600	311295570	4160	4160	4160	4160	1
545	20230719	115500	311291410	4155	4155	4155	4155	1343
546	20230719	115400	305711245	4155	4145	4155	4145	14232
547	20230719	115300	246630225	4140	4140	4140	4140	0
548	20230719	115200	246630225	4140	4145	4145	4140	154
549	20230719	115100	245992650	4140	4140	4140	4140	0
550	20230719	115000	245992650	4140	4140	4140	4140	0
551	20230719	114900	245992650	4140	4140	4140	4140	112
552	20230719	114800	245528970	4145	4145	4145	4145	2
553	20230719	114700	245520680	4140	4140	4140	4140	0
554	20230719	114600	245520680	4140	4145	4145	4140	139
555	20230719	114500	244945180	4140	4140	4140	4140	150
556	20230719	114400	244324180	4135	4135	4135	4135	1310
557	20230719	114300	238907330	4140	4140	4140	4140	932
558	20230719	114200	235048850	4140	4145	4145	4140	183
559	20230719	114100	234291225	4145	4145	4145	4145	0
560	20230719	114000	234291225	4145	4145	4145	4145	1
561	20230719	113900	234287080	4145	4150	4150	4145	23
562	20230719	113800	234191720	4145	4145	4145	4145	5
563	20230719	113700	234170995	4145	4145	4145	4145	322
564	20230719	113600	232836305	4145	4145	4145	4145	167
565	20230719	113500	232144090	4145	4145	4145	4145	0
566	20230719	113400	232144090	4145	4145	4145	4145	1000
567	20230719	113300	227999090	4145	4145	4145	4145	250
568	20230719	113200	226962840	4140	4140	4145	4140	638
569	20230719	113100	224320920	4140	4140	4140	4140	81
570	20230719	113000	223985580	4140	4140	4140	4140	0
571	20230719	112900	223985580	4140	4140	4140	4140	110
572	20230719	112800	223530180	4145	4145	4145	4145	1
573	20230719	112700	223526035	4145	4140	4145	4140	7
574	20230719	112600	223497030	4140	4140	4140	4140	159
575	20230719	112500	222838770	4145	4145	4145	4145	1104
576	20230719	112400	218262690	4145	4145	4145	4145	0
577	20230719	112300	218262690	4145	4145	4145	4145	5
578	20230719	112200	218241965	4145	4145	4145	4145	0
579	20230719	112100	218241965	4145	4145	4145	4145	6
580	20230719	112000	218217095	4145	4145	4145	4145	108
581	20230719	111900	217769435	4140	4140	4140	4140	136
582	20230719	111800	217206395	4140	4140	4140	4140	0
583	20230719	111700	217206395	4140	4140	4140	4140	0
584	20230719	111600	217206395	4140	4140	4140	4140	223
585	20230719	111500	216283175	4140	4140	4140	4140	13
586	20230719	111400	216229355	4140	4140	4140	4140	2
587	20230719	111300	216221075	4140	4140	4140	4140	36
588	20230719	111200	216072035	4145	4145	4145	4145	2
589	20230719	111100	216063745	4145	4145	4145	4145	0
590	20230719	111000	216063745	4145	4145	4145	4145	0
591	20230719	110900	216063745	4145	4145	4145	4145	24
592	20230719	110800	215964265	4145	4145	4145	4140	453
593	20230719	110700	214087980	4140	4140	4140	4140	0
594	20230719	110600	214087980	4140	4150	4150	4140	3830
595	20230719	110500	198231695	4145	4150	4150	4145	1218
596	20230719	110400	193183070	4145	4145	4145	4145	0
597	20230719	110300	193183070	4145	4145	4145	4145	104
598	20230719	110200	192751990	4145	4145	4145	4145	0
599	20230719	110100	192751990	4145	4145	4145	4145	1000
600	20230719	110000	188606990	4150	4150	4150	4150	182
601	20230719	105900	187851690	4145	4145	4145	4145	0
602	20230719	105800	187851690	4145	4145	4145	4145	0
603	20230719	105700	187851690	4145	4150	4150	4145	45
604	20230719	105600	187665090	4150	4150	4150	4150	260
605	20230719	105500	186586090	4150	4150	4150	4150	0
606	20230719	105400	186586090	4150	4150	4150	4150	9
607	20230719	105300	186548740	4145	4155	4155	4145	268
608	20230719	105200	185437385	4150	4150	4150	4150	116
609	20230719	105100	184955985	4150	4150	4150	4150	0
610	20230719	105000	184955985	4150	4150	4150	4150	130
611	20230719	104900	184416485	4155	4155	4155	4155	0
612	20230719	104800	184416485	4155	4155	4155	4155	1
613	20230719	104700	184412330	4150	4150	4150	4150	1312
614	20230719	104600	178967530	4145	4150	4150	4145	696
615	20230719	104500	176079885	4150	4150	4150	4150	120
616	20230719	104400	175581885	4145	4145	4145	4145	0
617	20230719	104300	175581885	4145	4150	4150	4145	120
618	20230719	104200	175084445	4150	4150	4150	4150	824
619	20230719	104100	171664845	4150	4150	4150	4150	0
620	20230719	104000	171664845	4150	4150	4150	4150	484
621	20230719	103900	169656245	4155	4155	4155	4155	26
622	20230719	103800	169548215	4155	4155	4155	4155	20
623	20230719	103700	169465115	4155	4150	4155	4150	185
624	20230719	103600	168697035	4155	4155	4155	4155	500
625	20230719	103500	166619535	4155	4155	4155	4155	0
626	20230719	103400	166619535	4155	4155	4155	4155	19
627	20230719	103300	166540590	4155	4150	4155	4150	237
628	20230719	103200	165556875	4145	4145	4145	4145	0
629	20230719	103100	165556875	4145	4145	4145	4145	22
630	20230719	103000	165465685	4145	4150	4150	4145	136
631	20230719	102900	164901915	4150	4150	4150	4150	33
632	20230719	102800	164764965	4150	4150	4150	4150	13
633	20230719	102700	164711015	4150	4145	4150	4145	146
634	20230719	102600	164105795	4150	4155	4155	4150	24
635	20230719	102500	164006185	4155	4150	4155	4150	1338
636	20230719	102400	158452960	4150	4150	4150	4150	0
637	20230719	102300	158452960	4150	4155	4155	4150	130
638	20230719	102200	157913445	4155	4155	4155	4155	0
639	20230719	102100	157913445	4155	4150	4155	4150	115
640	20230719	102000	157436120	4155	4155	4155	4155	5012
641	20230719	101900	136611260	4160	4160	4160	4160	87
642	20230719	101800	136249340	4160	4160	4160	4160	18
643	20230719	101700	136174460	4155	4155	4155	4155	128
644	20230719	101600	135642620	4160	4160	4160	4160	12
645	20230719	101500	135592700	4160	4155	4160	4155	2386
646	20230719	101400	125678860	4165	4165	4165	4165	0
647	20230719	101300	125678860	4165	4160	4165	4160	3766
648	20230719	101200	110011680	4155	4155	4155	4155	0
649	20230719	101100	110011680	4155	4155	4155	4155	84
650	20230719	101000	109662660	4155	4155	4155	4155	26
651	20230719	100900	109554630	4160	4160	4160	4160	2
652	20230719	100800	109546310	4160	4160	4160	4160	1
653	20230719	100700	109542150	4160	4155	4160	4155	249
654	20230719	100600	108507400	4150	4150	4150	4150	0
655	20230719	100500	108507400	4150	4150	4150	4150	10
656	20230719	100400	108465900	4150	4150	4150	4150	0
657	20230719	100300	108465900	4150	4150	4150	4150	44
658	20230719	100200	108283300	4155	4155	4155	4155	156
659	20230719	100100	107635120	4160	4160	4160	4160	5
660	20230719	100000	107614320	4160	4155	4160	4155	183
661	20230719	095900	106853800	4160	4155	4160	4155	977
662	20230719	095800	102794135	4155	4155	4155	4155	73
663	20230719	095700	102490820	4155	4155	4155	4155	0
664	20230719	095600	102490820	4155	4155	4155	4155	15
665	20230719	095500	102428495	4155	4155	4155	4155	243
666	20230719	095400	101418830	4155	4155	4155	4155	419
667	20230719	095300	99677885	4155	4155	4155	4155	0
668	20230719	095200	99677885	4155	4155	4155	4155	0
669	20230719	095100	99677885	4155	4155	4160	4155	4276
670	20230719	095000	81910625	4155	4155	4155	4155	3
671	20230719	094900	81898160	4160	4155	4160	4155	76
672	20230719	094800	81582265	4155	4155	4160	4155	12
673	20230719	094700	81532380	4160	4155	4160	4155	20
674	20230719	094600	81449185	4155	4160	4160	4155	28
675	20230719	094500	81332755	4155	4155	4155	4155	10
676	20230719	094400	81291205	4155	4160	4160	4155	258
677	20230719	094300	80217975	4160	4160	4160	4160	18
678	20230719	094200	80143095	4155	4155	4155	4155	19
679	20230719	094100	80064150	4155	4155	4155	4155	3
680	20230719	094000	80051685	4155	4160	4160	4155	90
681	20230719	093900	79677320	4160	4160	4160	4160	0
682	20230719	093800	79677320	4160	4160	4160	4160	122
683	20230719	093700	79169800	4160	4160	4160	4160	105
684	20230719	093600	78733000	4160	4160	4160	4150	1168
685	20230719	093500	73874710	4160	4150	4160	4145	90
686	20230719	093400	73501300	4145	4145	4145	4145	0
687	20230719	093300	73501300	4145	4145	4145	4145	2
688	20230719	093200	73493010	4145	4145	4145	4135	211
689	20230719	093100	72619635	4155	4155	4155	4155	8
690	20230719	093000	72586395	4155	4155	4155	4155	5
691	20230719	092900	72565620	4155	4155	4155	4155	0
692	20230719	092800	72565620	4155	4150	4160	4125	6247
693	20230719	092700	46749705	4150	4150	4150	4150	3
694	20230719	092600	46737255	4150	4150	4150	4150	0
695	20230719	092500	46737255	4150	4150	4150	4140	2076
696	20230719	092400	38138940	4150	4150	4150	4150	1
697	20230719	092300	38134790	4150	4150	4150	4150	559
698	20230719	092200	35814940	4150	4150	4150	4150	0
699	20230719	092100	35814940	4150	4160	4160	4150	60
700	20230719	092000	35565840	4160	4160	4160	4160	4
701	20230719	091900	35549200	4160	4150	4160	4145	1112
702	20230719	091800	30935455	4150	4150	4150	4150	478
703	20230719	091700	28951755	4150	4160	4160	4150	2792
704	20230719	091600	17360825	4160	4155	4160	4155	91
705	20230719	091500	16982465	4160	4150	4160	4150	1459
706	20230719	091400	10922280	4155	4155	4155	4155	82
707	20230719	091300	10581570	4155	4155	4155	4155	0
708	20230719	091200	10581570	4155	4155	4155	4155	780
709	20230719	091100	7340670	4160	4160	4160	4155	634
710	20230719	091000	4706080	4160	4160	4160	4160	32
711	20230719	090900	4572960	4160	4170	4170	4160	275
712	20230719	090800	3428585	4170	4170	4175	4170	346
713	20230719	090700	1985710	4175	4175	4175	4175	67
714	20230719	090600	1705985	4180	4180	4180	4180	0
715	20230719	090500	1705985	4180	4180	4180	4180	1
716	20230719	090400	1701805	4175	4170	4185	4170	370
717	20230719	090300	155030	4190	4190	4190	4190	0
718	20230719	090200	155030	4190	4190	4190	4190	0
719	20230719	090100	155030	4190	4190	4190	4190	0
720	20230719	090000	155030	4190	4190	4190	4190	37