KissMeData/060150/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193100	4556648610	8890	8890	8890	8890	9579
3	20230714	193000	4556648610	8890	8890	8890	8890	0
4	20230714	192900	4556648610	8890	8890	8890	8890	0
5	20230714	192800	4556648610	8890	8890	8890	8890	0
6	20230714	192700	4556648610	8890	8890	8890	8890	0
7	20230714	192600	4556648610	8890	8890	8890	8890	0
8	20230714	192500	4556648610	8890	8890	8890	8890	0
9	20230714	192400	4556648610	8890	8890	8890	8890	0
10	20230714	192300	4556648610	8890	8890	8890	8890	0
11	20230714	192200	4556648610	8890	8890	8890	8890	0
12	20230714	192100	4556648610	8890	8890	8890	8890	0
13	20230714	192000	4556648610	8890	8890	8890	8890	0
14	20230714	191900	4556648610	8890	8890	8890	8890	0
15	20230714	191800	4556648610	8890	8890	8890	8890	0
16	20230714	191700	4556648610	8890	8890	8890	8890	0
17	20230714	191600	4556648610	8890	8890	8890	8890	0
18	20230714	191500	4556648610	8890	8890	8890	8890	0
19	20230714	191400	4556648610	8890	8890	8890	8890	0
20	20230714	191300	4556648610	8890	8890	8890	8890	0
21	20230714	191200	4556648610	8890	8890	8890	8890	0
22	20230714	191100	4556648610	8890	8890	8890	8890	0
23	20230714	191000	4556648610	8890	8890	8890	8890	0
24	20230714	190900	4556648610	8890	8890	8890	8890	0
25	20230714	190800	4556648610	8890	8890	8890	8890	0
26	20230714	190700	4556648610	8890	8890	8890	8890	0
27	20230714	190600	4556648610	8890	8890	8890	8890	0
28	20230714	190500	4556648610	8890	8890	8890	8890	0
29	20230714	190400	4556648610	8890	8890	8890	8890	0
30	20230714	190300	4556648610	8890	8890	8890	8890	0
31	20230714	190200	4556648610	8890	8890	8890	8890	0
32	20230714	190100	4556648610	8890	8890	8890	8890	9579
33	20230714	190000	4556648610	8890	8890	8890	8890	0
34	20230714	185900	4556648610	8890	8890	8890	8890	0
35	20230714	185800	4556648610	8890	8890	8890	8890	0
36	20230714	185700	4556648610	8890	8890	8890	8890	0
37	20230714	185600	4556648610	8890	8890	8890	8890	0
38	20230714	185500	4556648610	8890	8890	8890	8890	0
39	20230714	185400	4556648610	8890	8890	8890	8890	0
40	20230714	185300	4556648610	8890	8890	8890	8890	0
41	20230714	185200	4556648610	8890	8890	8890	8890	0
42	20230714	185100	4556648610	8890	8890	8890	8890	0
43	20230714	185000	4556648610	8890	8890	8890	8890	0
44	20230714	184900	4556648610	8890	8890	8890	8890	0
45	20230714	184800	4556648610	8890	8890	8890	8890	0
46	20230714	184700	4556648610	8890	8890	8890	8890	0
47	20230714	184600	4556648610	8890	8890	8890	8890	0
48	20230714	184500	4556648610	8890	8890	8890	8890	0
49	20230714	184400	4556648610	8890	8890	8890	8890	0
50	20230714	184300	4556648610	8890	8890	8890	8890	0
51	20230714	184200	4556648610	8890	8890	8890	8890	0
52	20230714	184100	4556648610	8890	8890	8890	8890	0
53	20230714	184000	4556648610	8890	8890	8890	8890	0
54	20230714	183900	4556648610	8890	8890	8890	8890	0
55	20230714	183800	4556648610	8890	8890	8890	8890	0
56	20230714	183700	4556648610	8890	8890	8890	8890	0
57	20230714	183600	4556648610	8890	8890	8890	8890	0
58	20230714	183500	4556648610	8890	8890	8890	8890	0
59	20230714	183400	4556648610	8890	8890	8890	8890	0
60	20230714	183300	4556648610	8890	8890	8890	8890	0
61	20230714	183200	4556648610	8890	8890	8890	8890	0
62	20230714	183100	4556648610	8890	8890	8890	8890	9579
63	20230714	183000	4556648610	8890	8890	8890	8890	0
64	20230714	182900	4556648610	8890	8890	8890	8890	0
65	20230714	182800	4556648610	8890	8890	8890	8890	0
66	20230714	182700	4556648610	8890	8890	8890	8890	0
67	20230714	182600	4556648610	8890	8890	8890	8890	0
68	20230714	182500	4556648610	8890	8890	8890	8890	0
69	20230714	182400	4556648610	8890	8890	8890	8890	0
70	20230714	182300	4556648610	8890	8890	8890	8890	0
71	20230714	182200	4556648610	8890	8890	8890	8890	0
72	20230714	182100	4556648610	8890	8890	8890	8890	0
73	20230714	182000	4556648610	8890	8890	8890	8890	0
74	20230714	181900	4556648610	8890	8890	8890	8890	0
75	20230714	181800	4556648610	8890	8890	8890	8890	0
76	20230714	181700	4556648610	8890	8890	8890	8890	0
77	20230714	181600	4556648610	8890	8890	8890	8890	0
78	20230714	181500	4556648610	8890	8890	8890	8890	0
79	20230714	181400	4556648610	8890	8890	8890	8890	0
80	20230714	181300	4556648610	8890	8890	8890	8890	0
81	20230714	181200	4556648610	8890	8890	8890	8890	0
82	20230714	181100	4556648610	8890	8890	8890	8890	0
83	20230714	181000	4556648610	8890	8890	8890	8890	0
84	20230714	180900	4556648610	8890	8890	8890	8890	0
85	20230714	180800	4556648610	8890	8890	8890	8890	0
86	20230714	180700	4556648610	8890	8890	8890	8890	0
87	20230714	180600	4556648610	8890	8890	8890	8890	0
88	20230714	180500	4556648610	8890	8890	8890	8890	0
89	20230714	180400	4556648610	8890	8890	8890	8890	0
90	20230714	180300	4556648610	8890	8890	8890	8890	0
91	20230714	180200	4556648610	8890	8890	8890	8890	0
92	20230714	180100	4556648610	8890	8890	8890	8890	9579
93	20230714	180000	4556648610	8890	8890	8890	8890	0
94	20230714	175900	4556648610	8890	8890	8890	8890	0
95	20230714	175800	4556648610	8890	8890	8890	8890	0
96	20230714	175700	4556648610	8890	8890	8890	8890	0
97	20230714	175600	4556648610	8890	8890	8890	8890	0
98	20230714	175500	4556648610	8890	8890	8890	8890	0
99	20230714	175400	4556648610	8890	8890	8890	8890	0
100	20230714	175300	4556648610	8890	8890	8890	8890	0
101	20230714	175200	4556648610	8890	8890	8890	8890	0
102	20230714	175100	4556648610	8890	8890	8890	8890	0
103	20230714	175000	4556648610	8890	8890	8890	8890	0
104	20230714	174900	4556648610	8890	8890	8890	8890	0
105	20230714	174800	4556648610	8890	8890	8890	8890	0
106	20230714	174700	4556648610	8890	8890	8890	8890	0
107	20230714	174600	4556648610	8890	8890	8890	8890	0
108	20230714	174500	4556648610	8890	8890	8890	8890	0
109	20230714	174400	4556648610	8890	8890	8890	8890	0
110	20230714	174300	4556648610	8890	8890	8890	8890	0
111	20230714	174200	4556648610	8890	8890	8890	8890	0
112	20230714	174100	4556648610	8890	8890	8890	8890	0
113	20230714	174000	4556648610	8890	8890	8890	8890	0
114	20230714	173900	4556648610	8890	8890	8890	8890	0
115	20230714	173800	4556648610	8890	8890	8890	8890	0
116	20230714	173700	4556648610	8890	8890	8890	8890	0
117	20230714	173600	4556648610	8890	8890	8890	8890	0
118	20230714	173500	4556648610	8890	8890	8890	8890	0
119	20230714	173400	4556648610	8890	8890	8890	8890	0
120	20230714	173300	4556648610	8890	8890	8890	8890	0
121	20230714	173200	4556648610	8890	8890	8890	8890	0
122	20230714	173100	4556648610	8890	8890	8890	8890	9579
123	20230714	173000	4556648610	8890	8890	8890	8890	0
124	20230714	172900	4556648610	8890	8890	8890	8890	0
125	20230714	172800	4556648610	8890	8890	8890	8890	0
126	20230714	172700	4556648610	8890	8890	8890	8890	0
127	20230714	172600	4556648610	8890	8890	8890	8890	0
128	20230714	172500	4556648610	8890	8890	8890	8890	0
129	20230714	172400	4556648610	8890	8890	8890	8890	0
130	20230714	172300	4556648610	8890	8890	8890	8890	0
131	20230714	172200	4556648610	8890	8890	8890	8890	0
132	20230714	172100	4556648610	8890	8890	8890	8890	0
133	20230714	172000	4556648610	8890	8890	8890	8890	0
134	20230714	171900	4556648610	8890	8890	8890	8890	0
135	20230714	171800	4556648610	8890	8890	8890	8890	0
136	20230714	171700	4556648610	8890	8890	8890	8890	0
137	20230714	171600	4556648610	8890	8890	8890	8890	0
138	20230714	171500	4556648610	8890	8890	8890	8890	0
139	20230714	171400	4556648610	8890	8890	8890	8890	0
140	20230714	171300	4556648610	8890	8890	8890	8890	0
141	20230714	171200	4556648610	8890	8890	8890	8890	0
142	20230714	171100	4556648610	8890	8890	8890	8890	0
143	20230714	171000	4556648610	8890	8890	8890	8890	0
144	20230714	170900	4556648610	8890	8890	8890	8890	0
145	20230714	170800	4556648610	8890	8890	8890	8890	0
146	20230714	170700	4556648610	8890	8890	8890	8890	0
147	20230714	170600	4556648610	8890	8890	8890	8890	0
148	20230714	170500	4556648610	8890	8890	8890	8890	0
149	20230714	170400	4556648610	8890	8890	8890	8890	0
150	20230714	170300	4556648610	8890	8890	8890	8890	0
151	20230714	170200	4556648610	8890	8890	8890	8890	0
152	20230714	170100	4556648610	8890	8890	8890	8890	9579
153	20230714	170000	4556648610	8890	8890	8890	8890	0
154	20230714	165900	4556648610	8890	8890	8890	8890	0
155	20230714	165800	4556648610	8890	8890	8890	8890	0
156	20230714	165700	4556648610	8890	8890	8890	8890	0
157	20230714	165600	4556648610	8890	8890	8890	8890	0
158	20230714	165500	4556648610	8890	8890	8890	8890	0
159	20230714	165400	4556648610	8890	8890	8890	8890	0
160	20230714	165300	4556648610	8890	8890	8890	8890	0
161	20230714	165200	4556648610	8890	8890	8890	8890	0
162	20230714	165100	4556648610	8890	8890	8890	8890	0
163	20230714	165000	4556648610	8890	8890	8890	8890	0
164	20230714	164900	4556648610	8890	8890	8890	8890	0
165	20230714	164800	4556648610	8890	8890	8890	8890	0
166	20230714	164700	4556648610	8890	8890	8890	8890	0
167	20230714	164600	4556648610	8890	8890	8890	8890	0
168	20230714	164500	4556648610	8890	8890	8890	8890	0
169	20230714	164400	4556648610	8890	8890	8890	8890	0
170	20230714	164300	4556648610	8890	8890	8890	8890	0
171	20230714	164200	4556648610	8890	8890	8890	8890	0
172	20230714	164100	4556648610	8890	8890	8890	8890	0
173	20230714	164000	4556648610	8890	8890	8890	8890	0
174	20230714	163900	4556648610	8890	8890	8890	8890	0
175	20230714	163800	4556648610	8890	8890	8890	8890	0
176	20230714	163700	4556648610	8890	8890	8890	8890	0
177	20230714	163600	4556648610	8890	8890	8890	8890	0
178	20230714	163500	4556648610	8890	8890	8890	8890	0
179	20230714	163400	4556648610	8890	8890	8890	8890	0
180	20230714	163300	4556648610	8890	8890	8890	8890	0
181	20230714	163200	4556648610	8890	8890	8890	8890	0
182	20230714	163100	4556648610	8890	8890	8890	8890	9579
183	20230714	163000	4556648610	8890	8890	8890	8890	0
184	20230714	162900	4556648610	8890	8890	8890	8890	0
185	20230714	162800	4556648610	8890	8890	8890	8890	0
186	20230714	162700	4556648610	8890	8890	8890	8890	0
187	20230714	162600	4556648610	8890	8890	8890	8890	0
188	20230714	162500	4556648610	8890	8890	8890	8890	0
189	20230714	162400	4556648610	8890	8890	8890	8890	0
190	20230714	162300	4556648610	8890	8890	8890	8890	0
191	20230714	162200	4556648610	8890	8890	8890	8890	0
192	20230714	162100	4556648610	8890	8890	8890	8890	0
193	20230714	162000	4556648610	8890	8890	8890	8890	0
194	20230714	161900	4556648610	8890	8890	8890	8890	0
195	20230714	161800	4556648610	8890	8890	8890	8890	0
196	20230714	161700	4556648610	8890	8890	8890	8890	0
197	20230714	161600	4556648610	8890	8890	8890	8890	0
198	20230714	161500	4556648610	8890	8890	8890	8890	0
199	20230714	161400	4556648610	8890	8890	8890	8890	0
200	20230714	161300	4556648610	8890	8890	8890	8890	0
201	20230714	161200	4556648610	8890	8890	8890	8890	0
202	20230714	161100	4556648610	8890	8890	8890	8890	0
203	20230714	161000	4556648610	8890	8890	8890	8890	0
204	20230714	160900	4556648610	8890	8890	8890	8890	0
205	20230714	160800	4556648610	8890	8890	8890	8890	0
206	20230714	160700	4556648610	8890	8890	8890	8890	0
207	20230714	160600	4556648610	8890	8890	8890	8890	0
208	20230714	160500	4556648610	8890	8890	8890	8890	0
209	20230714	160400	4556648610	8890	8890	8890	8890	0
210	20230714	160300	4556648610	8890	8890	8890	8890	0
211	20230714	160200	4556648610	8890	8890	8890	8890	0
212	20230714	160100	4556648610	8890	8890	8890	8890	9579
213	20230714	160000	4556648610	8890	8890	8890	8890	0
214	20230714	155900	4556648610	8890	8890	8890	8890	0
215	20230714	155800	4556648610	8890	8890	8890	8890	0
216	20230714	155700	4556648610	8890	8890	8890	8890	0
217	20230714	155600	4556648610	8890	8890	8890	8890	0
218	20230714	155500	4556648610	8890	8890	8890	8890	0
219	20230714	155400	4556648610	8890	8890	8890	8890	0
220	20230714	155300	4556648610	8890	8890	8890	8890	0
221	20230714	155200	4556648610	8890	8890	8890	8890	0
222	20230714	155100	4556648610	8890	8890	8890	8890	0
223	20230714	155000	4556648610	8890	8890	8890	8890	0
224	20230714	154900	4556648610	8890	8890	8890	8890	0
225	20230714	154800	4556648610	8890	8890	8890	8890	0
226	20230714	154700	4556648610	8890	8890	8890	8890	0
227	20230714	154600	4556648610	8890	8890	8890	8890	0
228	20230714	154500	4556648610	8890	8890	8890	8890	0
229	20230714	154400	4556648610	8890	8890	8890	8890	0
230	20230714	154300	4556648610	8890	8890	8890	8890	0
231	20230714	154200	4556648610	8890	8890	8890	8890	0
232	20230714	154100	4556648610	8890	8890	8890	8890	0
233	20230714	154000	4556648610	8890	8890	8890	8890	0
234	20230714	153900	4556648610	8890	8890	8890	8890	0
235	20230714	153800	4556648610	8890	8890	8890	8890	0
236	20230714	153700	4556648610	8890	8890	8890	8890	0
237	20230714	153600	4556648610	8890	8890	8890	8890	0
238	20230714	153500	4556648610	8890	8890	8890	8890	0
239	20230714	153400	4556648610	8890	8890	8890	8890	0
240	20230714	153300	4556648610	8890	8890	8890	8890	0
241	20230714	153200	4556648610	8890	8890	8890	8890	0
242	20230714	153100	4556648610	8890	8890	8890	8890	9579
243	20230714	153000	4556648610	8890	8890	8890	8890	9579
244	20230714	152900	4471491300	8910	8910	8910	8910	0
245	20230714	152800	4471491300	8910	8910	8910	8910	0
246	20230714	152700	4471491300	8910	8910	8910	8910	0
247	20230714	152600	4471491300	8910	8910	8910	8910	0
248	20230714	152500	4471491300	8910	8910	8910	8910	0
249	20230714	152400	4471491300	8910	8910	8910	8910	0
250	20230714	152300	4471491300	8910	8910	8910	8910	0
251	20230714	152200	4471491300	8910	8910	8910	8910	0
252	20230714	152100	4471491300	8910	8910	8910	8910	0
253	20230714	152000	4471491300	8910	8910	8910	8910	0
254	20230714	151900	4471491300	8910	8910	8910	8890	1679
255	20230714	151800	4456539030	8900	8900	8900	8890	1459
256	20230714	151700	4443555930	8900	8900	8900	8890	2921
257	20230714	151600	4417566830	8900	8900	8900	8900	120
258	20230714	151500	4416498830	8900	8890	8900	8890	801
259	20230714	151400	4409375140	8900	8900	8900	8890	1011
260	20230714	151300	4400379210	8900	8890	8900	8880	1628
261	20230714	151200	4385910150	8890	8890	8890	8890	427
262	20230714	151100	4382114120	8890	8880	8890	8880	192
263	20230714	151000	4380408840	8880	8890	8890	8880	377
264	20230714	150900	4377057870	8890	8900	8900	8890	487
265	20230714	150800	4372725320	8900	8900	8900	8880	2261
266	20230714	150700	4352622190	8900	8890	8900	8890	648
267	20230714	150600	4346859390	8890	8890	8890	8890	1033
268	20230714	150500	4337676020	8890	8890	8890	8890	1306
269	20230714	150400	4326065680	8890	8880	8890	8880	193
270	20230714	150300	4324351830	8890	8880	8890	8870	819
271	20230714	150200	4317080110	8880	8880	8890	8870	1238
272	20230714	150100	4306083770	8890	8880	8890	8880	153
273	20230714	150000	4304723900	8890	8890	8890	8890	1
274	20230714	145900	4304715010	8880	8880	8880	8880	301
275	20230714	145800	4302042130	8880	8860	8880	8860	1245
276	20230714	145700	4290988030	8880	8880	8880	8870	315
277	20230714	145600	4288192660	8880	8870	8880	8870	178
278	20230714	145500	4286612920	8870	8880	8880	8870	16
279	20230714	145400	4286470950	8880	8880	8880	8880	714
280	20230714	145300	4280130630	8860	8870	8870	8860	1399
281	20230714	145200	4267730290	8870	8870	8870	8870	201
282	20230714	145100	4265947420	8870	8860	8870	8860	747
283	20230714	145000	4259326400	8860	8850	8870	8850	121
284	20230714	144900	4258254040	8860	8860	8860	8850	1063
285	20230714	144800	4248836060	8860	8860	8860	8860	416
286	20230714	144700	4245150300	8860	8860	8860	8860	79
287	20230714	144600	4244450360	8860	8860	8860	8860	131
288	20230714	144500	4243289700	8870	8860	8870	8860	589
289	20230714	144400	4238071150	8850	8860	8860	8850	1466
290	20230714	144300	4225082630	8860	8860	8860	8860	600
291	20230714	144200	4219766630	8850	8860	8870	8850	164
292	20230714	144100	4218312640	8850	8860	8860	8850	474
293	20230714	144000	4214113450	8860	8860	8870	8860	340
294	20230714	143900	4211101000	8860	8880	8880	8860	881
295	20230714	143800	4203291410	8880	8870	8880	8870	5823
296	20230714	143700	4151597940	8870	8870	8870	8870	105
297	20230714	143600	4150666590	8870	8860	8870	8860	535
298	20230714	143500	4145925990	8870	8870	8870	8870	39
299	20230714	143400	4145580060	8860	8860	8860	8860	0
300	20230714	143300	4145580060	8860	8860	8860	8860	2274
301	20230714	143200	4125432420	8860	8850	8860	8850	44
302	20230714	143100	4125042590	8850	8860	8860	8850	1134
303	20230714	143000	4115004670	8860	8860	8860	8860	752
304	20230714	142900	4108341950	8860	8860	8860	8860	35
305	20230714	142800	4108031850	8860	8860	8860	8860	442
306	20230714	142700	4104115730	8860	8860	8860	8850	1294
307	20230714	142600	4092653450	8860	8870	8870	8860	20
308	20230714	142500	4092476240	8870	8870	8870	8870	501
309	20230714	142400	4088032370	8870	8870	8870	8870	113
310	20230714	142300	4087030060	8870	8860	8870	8860	90
311	20230714	142200	4086232600	8860	8860	8860	8850	552
312	20230714	142100	4081345240	8860	8860	8860	8860	309
313	20230714	142000	4078607500	8860	8860	8860	8860	150
314	20230714	141900	4077278500	8850	8850	8850	8850	1868
315	20230714	141800	4060746700	8850	8840	8850	8840	496
316	20230714	141700	4056361660	8840	8840	8840	8840	259
317	20230714	141600	4054072100	8840	8840	8850	8840	348
318	20230714	141500	4050995180	8840	8840	8850	8840	205
319	20230714	141400	4049182130	8850	8850	8850	8850	84
320	20230714	141300	4048438730	8840	8830	8840	8830	1128
321	20230714	141200	4038467810	8830	8840	8840	8830	256
322	20230714	141100	4036206200	8840	8830	8840	8830	176
323	20230714	141000	4034651400	8840	8840	8840	8840	171
324	20230714	140900	4033139760	8840	8840	8840	8830	1462
325	20230714	140800	4020229280	8830	8830	8840	8830	606
326	20230714	140700	4014878240	8840	8830	8840	8830	461
327	20230714	140600	4010807550	8830	8830	8840	8830	1520
328	20230714	140500	3997383940	8830	8850	8850	8830	10694
329	20230714	140400	3902922140	8850	8850	8850	8840	2376
330	20230714	140300	3881914360	8850	8850	8850	8840	688
331	20230714	140200	3875830920	8850	8850	8850	8850	293
332	20230714	140100	3873237870	8860	8850	8860	8850	2395
333	20230714	140000	3852042050	8850	8860	8860	8850	543
334	20230714	135900	3847236070	8870	8860	8870	8860	1112
335	20230714	135800	3837383630	8870	8870	8870	8860	810
336	20230714	135700	3830203570	8870	8870	8870	8870	35
337	20230714	135600	3829893120	8870	8870	8870	8860	147
338	20230714	135500	3828589550	8870	8870	8870	8870	2
339	20230714	135400	3828571810	8870	8870	8870	8870	2078
340	20230714	135300	3810139950	8870	8870	8870	8870	10
341	20230714	135200	3810051250	8870	8870	8870	8870	4
342	20230714	135100	3810015770	8860	8860	8870	8860	283
343	20230714	135000	3807507980	8870	8870	8870	8860	33
344	20230714	134900	3807215350	8870	8880	8880	8870	149
345	20230714	134800	3805893280	8880	8870	8880	8870	344
346	20230714	134700	3802838990	8880	8880	8880	8870	52
347	20230714	134600	3802377730	8870	8870	8880	8860	640
348	20230714	134500	3796701920	8870	8860	8870	8850	1597
349	20230714	134400	3782564750	8860	8860	8860	8860	100
350	20230714	134300	3781678750	8860	8870	8870	8860	177
351	20230714	134200	3780110490	8870	8860	8870	8860	91
352	20230714	134100	3779303720	8870	8870	8870	8870	33
353	20230714	134000	3779011010	8870	8860	8870	8860	536
354	20230714	133900	3774262040	8850	8860	8870	8850	1104
355	20230714	133800	3764483670	8870	8870	8870	8870	500
356	20230714	133700	3760048670	8870	8870	8870	8860	695
357	20230714	133600	3753890670	8870	8870	8870	8870	31
358	20230714	133500	3753615700	8870	8870	8870	8870	61
359	20230714	133400	3753074630	8870	8860	8870	8860	210
360	20230714	133300	3751214020	8860	8850	8860	8850	155
361	20230714	133200	3749840850	8860	8870	8870	8860	2536
362	20230714	133100	3727371390	8880	8870	8880	8860	1024
363	20230714	133000	3718288840	8880	8870	8880	8870	224
364	20230714	132900	3716300590	8880	8880	8880	8870	553
365	20230714	132800	3711393810	8890	8890	8890	8890	57
366	20230714	132700	3710887080	8890	8880	8890	8880	866
367	20230714	132600	3703196990	8880	8880	8880	8870	188
368	20230714	132500	3701528090	8880	8880	8880	8880	48
369	20230714	132400	3701101850	8870	8880	8880	8870	578
370	20230714	132300	3695969260	8870	8880	8880	8870	198
371	20230714	132200	3694211040	8880	8870	8880	8870	491
372	20230714	132100	3689855860	8870	8870	8870	8870	390
373	20230714	132000	3686396560	8870	8850	8870	8850	883
374	20230714	131900	3678574320	8860	8860	8860	8860	101
375	20230714	131800	3677679460	8860	8860	8860	8850	235
376	20230714	131700	3675599530	8860	8870	8870	8860	13
377	20230714	131600	3675484240	8870	8860	8870	8850	104
378	20230714	131500	3674562240	8860	8860	8860	8860	105
379	20230714	131400	3673631940	8860	8860	8860	8860	511
380	20230714	131300	3669104480	8860	8860	8860	8860	45
381	20230714	131200	3668705780	8860	8860	8860	8860	122
382	20230714	131100	3667624860	8860	8860	8860	8840	405
383	20230714	131000	3664040820	8860	8860	8860	8860	136
384	20230714	130900	3662835860	8850	8840	8850	8840	2758
385	20230714	130800	3638444480	8840	8840	8840	8840	110
386	20230714	130700	3637472080	8840	8840	8840	8840	1080
387	20230714	130600	3627924880	8850	8840	8850	8840	93
388	20230714	130500	3627102240	8850	8850	8850	8850	1787
389	20230714	130400	3611287290	8860	8860	8860	8850	5
390	20230714	130300	3611243000	8860	8850	8860	8850	308
391	20230714	130200	3608516820	8850	8860	8860	8850	59
392	20230714	130100	3607994100	8860	8860	8860	8850	382
393	20230714	130000	3604612580	8860	8860	8860	8860	23
394	20230714	125900	3604408800	8850	8860	8860	8850	703
395	20230714	125800	3598186090	8860	8860	8860	8850	97
396	20230714	125700	3597326680	8860	8850	8860	8850	69
397	20230714	125600	3596715720	8850	8860	8860	8850	233
398	20230714	125500	3594653660	8860	8870	8870	8860	984
399	20230714	125400	3585935400	8870	8870	8870	8870	1090
400	20230714	125300	3576267100	8870	8860	8870	8860	7
401	20230714	125200	3576205040	8870	8870	8870	8870	20
402	20230714	125100	3576027640	8870	8880	8880	8870	390
403	20230714	125000	3572567320	8870	8870	8870	8870	2458
404	20230714	124900	3550764860	8870	8850	8870	8850	2568
405	20230714	124800	3528038040	8870	8860	8870	8840	2001
406	20230714	124700	3510334460	8860	8870	8870	8840	2936
407	20230714	124600	3484355710	8870	8860	8870	8860	30
408	20230714	124500	3484089890	8860	8860	8860	8850	80
409	20230714	124400	3483381330	8850	8860	8860	8850	4
410	20230714	124300	3483345900	8850	8850	8850	8850	90
411	20230714	124200	3482549400	8850	8840	8850	8840	472
412	20230714	124100	3478374700	8840	8840	8840	8830	1273
413	20230714	124000	3467126380	8840	8840	8840	8840	105
414	20230714	123900	3466198180	8840	8840	8840	8830	1580
415	20230714	123800	3452239590	8840	8840	8850	8840	1451
416	20230714	123700	3439412740	8840	8840	8840	8840	0
417	20230714	123600	3439412740	8840	8850	8850	8840	785
418	20230714	123500	3432473310	8850	8850	8850	8850	209
419	20230714	123400	3430623660	8860	8850	8860	8850	142
420	20230714	123300	3429365650	8850	8850	8850	8850	562
421	20230714	123200	3424391950	8850	8850	8850	8850	1249
422	20230714	123100	3413338300	8850	8850	8850	8850	79
423	20230714	123000	3412639150	8840	8850	8850	8840	201
424	20230714	122900	3410862300	8840	8850	8850	8840	259
425	20230714	122800	3408572630	8840	8830	8850	8830	176
426	20230714	122700	3407016830	8840	8860	8860	8840	4820
427	20230714	122600	3364386460	8860	8860	8860	8860	0
428	20230714	122500	3364386460	8860	8850	8860	8850	29
429	20230714	122400	3364129550	8850	8850	8850	8850	120
430	20230714	122300	3363067550	8860	8850	8860	8840	268
431	20230714	122200	3360695680	8850	8860	8860	8850	1496
432	20230714	122100	3347455970	8860	8850	8860	8850	481
433	20230714	122000	3343195310	8860	8850	8860	8850	171
434	20230714	121900	3341681130	8860	8870	8870	8860	510
435	20230714	121800	3337162510	8870	8870	8870	8870	22
436	20230714	121700	3336967370	8870	8870	8870	8870	2
437	20230714	121600	3336949630	8870	8870	8870	8870	922
438	20230714	121500	3328771490	8880	8880	8880	8870	207
439	20230714	121400	3326935330	8880	8880	8880	8870	504
440	20230714	121300	3322461810	8880	8880	8880	8880	331
441	20230714	121200	3319522530	8880	8870	8880	8870	201
442	20230714	121100	3317738240	8870	8870	8870	8870	408
443	20230714	121000	3314119280	8860	8870	8880	8860	87
444	20230714	120900	3313348080	8880	8860	8880	8860	320
445	20230714	120800	3310508210	8850	8850	8850	8850	719
446	20230714	120700	3304145060	8850	8850	8850	8850	45
447	20230714	120600	3303746810	8850	8850	8850	8850	73
448	20230714	120500	3303100760	8850	8850	8850	8850	41
449	20230714	120400	3302737910	8850	8840	8850	8840	340
450	20230714	120300	3299732280	8830	8840	8840	8830	160
451	20230714	120200	3298317890	8830	8830	8840	8830	1311
452	20230714	120100	3286736450	8840	8840	8840	8840	120
453	20230714	120000	3285675650	8840	8830	8840	8830	55
454	20230714	115900	3285189500	8840	8850	8850	8840	1121
455	20230714	115800	3275274460	8850	8850	8850	8850	22
456	20230714	115700	3275079760	8850	8850	8850	8850	103
457	20230714	115600	3274168210	8850	8850	8850	8850	255
458	20230714	115500	3271911460	8850	8840	8850	8840	50
459	20230714	115400	3271468970	8850	8850	8860	8850	1312
460	20230714	115300	3259857750	8850	8840	8850	8840	67
461	20230714	115200	3259264810	8840	8840	8840	8840	0
462	20230714	115100	3259264810	8840	8840	8840	8840	210
463	20230714	115000	3257408410	8850	8850	8850	8840	142
464	20230714	114900	3256152490	8850	8840	8850	8830	102
465	20230714	114800	3255250810	8840	8840	8840	8840	1510
466	20230714	114700	3241902410	8840	8850	8850	8830	32
467	20230714	114600	3241619420	8850	8830	8850	8830	779
468	20230714	114500	3234740610	8830	8820	8830	8820	1237
469	20230714	114400	3223818700	8830	8860	8860	8820	21935
470	20230714	114300	3030067600	8860	8870	8870	8860	768
471	20230714	114200	3023255650	8870	8870	8870	8870	172
472	20230714	114100	3021730010	8870	8860	8870	8860	200
473	20230714	114000	3019957010	8860	8860	8860	8860	22
474	20230714	113900	3019762090	8860	8870	8870	8860	106
475	20230714	113800	3018821920	8870	8870	8870	8860	1149
476	20230714	113700	3008633290	8870	8870	8870	8870	269
477	20230714	113600	3006247260	8870	8860	8870	8860	302
478	20230714	113500	3003568550	8870	8860	8870	8850	550
479	20230714	113400	2998695550	8860	8860	8860	8860	10
480	20230714	113300	2998606950	8860	8860	8870	8860	279
481	20230714	113200	2996134730	8870	8870	8870	8850	98
482	20230714	113100	2995266080	8860	8850	8860	8850	156
483	20230714	113000	2993883940	8860	8860	8870	8860	3126
484	20230714	112900	2966183410	8860	8850	8860	8850	1190
485	20230714	112800	2955643510	8860	8860	8860	8860	205
486	20230714	112700	2953827210	8860	8850	8860	8850	210
487	20230714	112600	2951968690	8840	8850	8850	8840	756
488	20230714	112500	2945284640	8850	8850	8850	8850	157
489	20230714	112400	2943895190	8850	8850	8850	8840	146
490	20230714	112300	2942603690	8850	8850	8860	8840	331
491	20230714	112200	2939672420	8850	8860	8860	8850	105
492	20230714	112100	2938743160	8860	8860	8860	8860	10
493	20230714	112000	2938654560	8860	8850	8860	8850	191
494	20230714	111900	2936964200	8850	8850	8850	8840	240
495	20230714	111800	2934840250	8850	8850	8850	8840	34
496	20230714	111700	2934539460	8840	8840	8840	8840	53
497	20230714	111600	2934070940	8840	8850	8850	8840	105
498	20230714	111500	2933142690	8850	8850	8850	8830	1974
499	20230714	111400	2915705870	8830	8840	8840	8830	894
500	20230714	111300	2907809180	8840	8840	8840	8840	992
501	20230714	111200	2899039900	8840	8840	8840	8840	142
502	20230714	111100	2897784620	8840	8840	8840	8840	866
503	20230714	111000	2890129180	8840	8830	8840	8830	221
504	20230714	110900	2888176270	8840	8830	8840	8830	28
505	20230714	110800	2887929000	8830	8840	8840	8830	1935
506	20230714	110700	2870830600	8840	8840	8840	8840	124
507	20230714	110600	2869734440	8840	8860	8860	8840	3707
508	20230714	110500	2836935050	8860	8870	8870	8860	220
509	20230714	110400	2834985650	8870	8870	8870	8860	1320
510	20230714	110300	2823290320	8860	8870	8870	8860	376
511	20230714	110200	2819957210	8870	8870	8870	8870	24
512	20230714	110100	2819744330	8870	8870	8870	8860	309
513	20230714	110000	2817006500	8860	8870	8870	8860	125
514	20230714	105900	2815898000	8870	8890	8890	8860	6699
515	20230714	105800	2756470090	8890	8910	8910	8890	728
516	20230714	105700	2749990630	8910	8900	8910	8880	2454
517	20230714	105600	2728159580	8920	8900	8920	8900	1299
518	20230714	105500	2716597070	8900	8880	8900	8880	8617
519	20230714	105400	2639944000	8880	8880	8880	8880	1060
520	20230714	105300	2630531200	8880	8880	8880	8870	1015
521	20230714	105200	2621523290	8880	8870	8880	8860	258
522	20230714	105100	2619234310	8870	8870	8870	8870	347
523	20230714	105000	2616156420	8870	8860	8870	8860	86
524	20230714	104900	2615394130	8860	8860	8860	8860	56
525	20230714	104800	2614897970	8860	8840	8860	8840	2742
526	20230714	104700	2590635160	8840	8850	8850	8840	200
527	20230714	104600	2588866860	8850	8840	8850	8840	301
528	20230714	104500	2586203150	8840	8840	8850	8840	759
529	20230714	104400	2579491760	8850	8840	8850	8840	458
530	20230714	104300	2575441540	8850	8850	8850	8850	42
531	20230714	104200	2575069840	8840	8850	8850	8840	188
532	20230714	104100	2573407690	8850	8840	8850	8840	287
533	20230714	104000	2570870360	8840	8850	8850	8840	709
534	20230714	103900	2564602190	8850	8850	8850	8850	262
535	20230714	103800	2562283490	8840	8850	8850	8840	2001
536	20230714	103700	2544580640	8850	8870	8870	8850	1998
537	20230714	103600	2526873370	8860	8870	8880	8860	710
538	20230714	103500	2520576380	8870	8870	8880	8870	978
539	20230714	103400	2511901510	8870	8870	8870	8860	499
540	20230714	103300	2507476720	8870	8870	8870	8870	171
541	20230714	103200	2505959950	8870	8870	8870	8870	13
542	20230714	103100	2505844640	8860	8860	8860	8860	236
543	20230714	103000	2503753680	8860	8860	8860	8860	199
544	20230714	102900	2501990540	8860	8850	8860	8850	418
545	20230714	102800	2498289500	8840	8840	8840	8840	131
546	20230714	102700	2497131460	8840	8840	8850	8830	1462
547	20230714	102600	2484215740	8840	8850	8850	8840	291
548	20230714	102500	2481641850	8850	8850	8850	8840	1436
549	20230714	102400	2468945670	8850	8850	8850	8840	507
550	20230714	102300	2464459850	8850	8850	8850	8850	107
551	20230714	102200	2463512900	8850	8830	8850	8830	1583
552	20230714	102100	2449526170	8840	8840	8840	8830	660
553	20230714	102000	2443698090	8840	8840	8840	8830	1141
554	20230714	101900	2433620770	8840	8840	8840	8840	578
555	20230714	101800	2428511250	8830	8830	8840	8830	229
556	20230714	101700	2426488470	8830	8840	8840	8830	333
557	20230714	101600	2423545500	8840	8830	8840	8830	45
558	20230714	101500	2423147750	8830	8830	8840	8830	852
559	20230714	101400	2415620480	8840	8840	8840	8830	741
560	20230714	101300	2409076040	8840	8840	8840	8830	849
561	20230714	101200	2401572700	8840	8840	8840	8840	1315
562	20230714	101100	2389948100	8840	8840	8840	8830	1042
563	20230714	101000	2380745340	8840	8840	8850	8840	295
564	20230714	100900	2378137430	8840	8830	8840	8830	1652
565	20230714	100800	2363548640	8820	8830	8830	8820	772
566	20230714	100700	2356734380	8830	8830	8830	8830	1448
567	20230714	100600	2343948540	8830	8830	8830	8830	1857
568	20230714	100500	2327551230	8830	8830	8830	8830	754
569	20230714	100400	2320893410	8830	8830	8830	8820	1797
570	20230714	100300	2305030750	8830	8830	8840	8820	1042
571	20230714	100200	2295831570	8830	8830	8830	8830	2261
572	20230714	100100	2275866940	8840	8840	8850	8830	2776
573	20230714	100000	2251337850	8830	8830	8840	8820	1174
574	20230714	095900	2240968690	8830	8830	8830	8820	4357
575	20230714	095800	2202526180	8830	8840	8840	8830	1860
576	20230714	095700	2186099350	8840	8830	8850	8830	3163
577	20230714	095600	2158141930	8820	8840	8840	8820	5322
578	20230714	095500	2111138980	8840	8880	8880	8830	7256
579	20230714	095400	2046892370	8880	8880	8880	8870	207
580	20230714	095300	2045054350	8870	8890	8890	8870	574
581	20230714	095200	2039960170	8880	8880	8890	8870	1098
582	20230714	095100	2030205350	8880	8870	8890	8870	1686
583	20230714	095000	2015231070	8870	8870	8870	8860	2775
584	20230714	094900	1990626350	8860	8880	8880	8860	2316
585	20230714	094800	1970096230	8890	8870	8900	8870	1535
586	20230714	094700	1956450050	8870	8890	8890	8860	3110
587	20230714	094600	1928886310	8890	8890	8900	8870	1172
588	20230714	094500	1918477680	8900	8900	8900	8890	191
589	20230714	094400	1916777810	8900	8860	8900	8860	3896
590	20230714	094300	1882141510	8870	8860	8880	8860	3823
591	20230714	094200	1848235970	8850	8850	8860	8850	856
592	20230714	094100	1840657220	8850	8890	8890	8850	17076
593	20230714	094000	1689331150	8890	8880	8900	8880	2479
594	20230714	093900	1667301000	8890	8890	8900	8890	2718
595	20230714	093800	1643137840	8900	8900	8910	8900	1151
596	20230714	093700	1632893920	8890	8900	8910	8890	636
597	20230714	093600	1627233610	8910	8890	8910	8890	1701
598	20230714	093500	1612096300	8880	8900	8900	8880	5530
599	20230714	093400	1562935580	8900	8900	8910	8900	2635
600	20230714	093300	1539478060	8900	8930	8930	8900	18372
601	20230714	093200	1375823870	8930	8950	8950	8930	2244
602	20230714	093100	1355774640	8950	8960	8970	8940	3875
603	20230714	093000	1321096790	8970	8960	8970	8960	155
604	20230714	092900	1319706460	8960	8970	8970	8960	1493
605	20230714	092800	1306322700	8960	8960	8970	8950	849
606	20230714	092700	1298716100	8950	8980	8980	8950	5996
607	20230714	092600	1245001750	8980	8990	8990	8980	163
608	20230714	092500	1243537780	8980	8990	8990	8980	2079
609	20230714	092400	1224867640	8990	8990	9000	8980	1451
610	20230714	092300	1211825450	9000	8990	9000	8990	2663
611	20230714	092200	1187868320	8990	8970	9000	8970	4576
612	20230714	092100	1146768850	8970	8970	8980	8960	1113
613	20230714	092000	1136784310	8970	8960	8970	8950	1684
614	20230714	091900	1121702170	8950	8970	8980	8950	4255
615	20230714	091800	1083568760	8970	8970	8970	8970	4877
616	20230714	091700	1039822070	8980	8980	8980	8970	2535
617	20230714	091600	1017079200	8980	8990	8990	8970	1824
618	20230714	091500	1000700460	8990	8990	9000	8990	2716
619	20230714	091400	976273300	9000	9010	9010	9000	1783
620	20230714	091300	960216580	9010	9020	9030	9000	772
621	20230714	091200	953258140	9020	8980	9020	8970	4821
622	20230714	091100	909938270	8980	8970	8980	8970	1907
623	20230714	091000	892816130	8970	8990	9000	8970	2322
624	20230714	090900	871954230	8990	9030	9030	8990	3652
625	20230714	090800	839076150	9030	9060	9060	9020	2922
626	20230714	090700	812672050	9060	9030	9060	9030	7631
627	20230714	090600	743656180	9030	9020	9030	8990	3223
628	20230714	090500	714586420	8990	8970	9020	8950	3693
629	20230714	090400	681401580	8960	8920	8960	8920	4667
630	20230714	090300	639712750	8930	8920	8940	8910	13350
631	20230714	090200	520634850	8910	8920	8930	8900	6694
632	20230714	090100	460964570	8940	8970	8970	8910	15979
633	20230714	090000	318184490	8960	8990	8990	8950	26634