KissMeData/284620/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	204100	332296495	4065	4065	4065	4065	301
3	20230705	204000	332296495	4065	4065	4065	4065	0
4	20230705	203900	332296495	4065	4065	4065	4065	0
5	20230705	203800	332296495	4065	4065	4065	4065	0
6	20230705	203700	332296495	4065	4065	4065	4065	0
7	20230705	203600	332296495	4065	4065	4065	4065	0
8	20230705	203500	332296495	4065	4065	4065	4065	0
9	20230705	203400	332296495	4065	4065	4065	4065	0
10	20230705	203300	332296495	4065	4065	4065	4065	0
11	20230705	203200	332296495	4065	4065	4065	4065	0
12	20230705	203100	332296495	4065	4065	4065	4065	0
13	20230705	203000	332296495	4065	4065	4065	4065	0
14	20230705	202900	332296495	4065	4065	4065	4065	0
15	20230705	202800	332296495	4065	4065	4065	4065	0
16	20230705	202700	332296495	4065	4065	4065	4065	0
17	20230705	202600	332296495	4065	4065	4065	4065	0
18	20230705	202500	332296495	4065	4065	4065	4065	0
19	20230705	202400	332296495	4065	4065	4065	4065	0
20	20230705	202300	332296495	4065	4065	4065	4065	0
21	20230705	202200	332296495	4065	4065	4065	4065	0
22	20230705	202100	332296495	4065	4065	4065	4065	0
23	20230705	202000	332296495	4065	4065	4065	4065	0
24	20230705	201900	332296495	4065	4065	4065	4065	0
25	20230705	201800	332296495	4065	4065	4065	4065	0
26	20230705	201700	332296495	4065	4065	4065	4065	0
27	20230705	201600	332296495	4065	4065	4065	4065	0
28	20230705	201500	332296495	4065	4065	4065	4065	0
29	20230705	201400	332296495	4065	4065	4065	4065	0
30	20230705	201300	332296495	4065	4065	4065	4065	0
31	20230705	201200	332296495	4065	4065	4065	4065	0
32	20230705	201100	332296495	4065	4065	4065	4065	301
33	20230705	201000	332296495	4065	4065	4065	4065	0
34	20230705	200900	332296495	4065	4065	4065	4065	0
35	20230705	200800	332296495	4065	4065	4065	4065	0
36	20230705	200700	332296495	4065	4065	4065	4065	0
37	20230705	200600	332296495	4065	4065	4065	4065	0
38	20230705	200500	332296495	4065	4065	4065	4065	0
39	20230705	200400	332296495	4065	4065	4065	4065	0
40	20230705	200300	332296495	4065	4065	4065	4065	0
41	20230705	200200	332296495	4065	4065	4065	4065	0
42	20230705	200100	332296495	4065	4065	4065	4065	0
43	20230705	200000	332296495	4065	4065	4065	4065	0
44	20230705	195900	332296495	4065	4065	4065	4065	0
45	20230705	195800	332296495	4065	4065	4065	4065	0
46	20230705	195700	332296495	4065	4065	4065	4065	0
47	20230705	195600	332296495	4065	4065	4065	4065	0
48	20230705	195500	332296495	4065	4065	4065	4065	0
49	20230705	195400	332296495	4065	4065	4065	4065	0
50	20230705	195300	332296495	4065	4065	4065	4065	0
51	20230705	195200	332296495	4065	4065	4065	4065	0
52	20230705	195100	332296495	4065	4065	4065	4065	0
53	20230705	195000	332296495	4065	4065	4065	4065	0
54	20230705	194900	332296495	4065	4065	4065	4065	0
55	20230705	194800	332296495	4065	4065	4065	4065	0
56	20230705	194700	332296495	4065	4065	4065	4065	0
57	20230705	194600	332296495	4065	4065	4065	4065	0
58	20230705	194500	332296495	4065	4065	4065	4065	0
59	20230705	194400	332296495	4065	4065	4065	4065	0
60	20230705	194300	332296495	4065	4065	4065	4065	0
61	20230705	194200	332296495	4065	4065	4065	4065	0
62	20230705	194100	332296495	4065	4065	4065	4065	301
63	20230705	194000	332296495	4065	4065	4065	4065	0
64	20230705	193900	332296495	4065	4065	4065	4065	0
65	20230705	193800	332296495	4065	4065	4065	4065	0
66	20230705	193700	332296495	4065	4065	4065	4065	0
67	20230705	193600	332296495	4065	4065	4065	4065	0
68	20230705	193500	332296495	4065	4065	4065	4065	0
69	20230705	193400	332296495	4065	4065	4065	4065	0
70	20230705	193300	332296495	4065	4065	4065	4065	0
71	20230705	193200	332296495	4065	4065	4065	4065	0
72	20230705	193100	332296495	4065	4065	4065	4065	0
73	20230705	193000	332296495	4065	4065	4065	4065	0
74	20230705	192900	332296495	4065	4065	4065	4065	0
75	20230705	192800	332296495	4065	4065	4065	4065	0
76	20230705	192700	332296495	4065	4065	4065	4065	0
77	20230705	192600	332296495	4065	4065	4065	4065	0
78	20230705	192500	332296495	4065	4065	4065	4065	0
79	20230705	192400	332296495	4065	4065	4065	4065	0
80	20230705	192300	332296495	4065	4065	4065	4065	0
81	20230705	192200	332296495	4065	4065	4065	4065	0
82	20230705	192100	332296495	4065	4065	4065	4065	0
83	20230705	192000	332296495	4065	4065	4065	4065	0
84	20230705	191900	332296495	4065	4065	4065	4065	0
85	20230705	191800	332296495	4065	4065	4065	4065	0
86	20230705	191700	332296495	4065	4065	4065	4065	0
87	20230705	191600	332296495	4065	4065	4065	4065	0
88	20230705	191500	332296495	4065	4065	4065	4065	0
89	20230705	191400	332296495	4065	4065	4065	4065	0
90	20230705	191300	332296495	4065	4065	4065	4065	0
91	20230705	191200	332296495	4065	4065	4065	4065	0
92	20230705	191100	332296495	4065	4065	4065	4065	301
93	20230705	191000	332296495	4065	4065	4065	4065	0
94	20230705	190900	332296495	4065	4065	4065	4065	0
95	20230705	190800	332296495	4065	4065	4065	4065	0
96	20230705	190700	332296495	4065	4065	4065	4065	0
97	20230705	190600	332296495	4065	4065	4065	4065	0
98	20230705	190500	332296495	4065	4065	4065	4065	0
99	20230705	190400	332296495	4065	4065	4065	4065	0
100	20230705	190300	332296495	4065	4065	4065	4065	0
101	20230705	190200	332296495	4065	4065	4065	4065	0
102	20230705	190100	332296495	4065	4065	4065	4065	0
103	20230705	190000	332296495	4065	4065	4065	4065	0
104	20230705	185900	332296495	4065	4065	4065	4065	0
105	20230705	185800	332296495	4065	4065	4065	4065	0
106	20230705	185700	332296495	4065	4065	4065	4065	0
107	20230705	185600	332296495	4065	4065	4065	4065	0
108	20230705	185500	332296495	4065	4065	4065	4065	0
109	20230705	185400	332296495	4065	4065	4065	4065	0
110	20230705	185300	332296495	4065	4065	4065	4065	0
111	20230705	185200	332296495	4065	4065	4065	4065	0
112	20230705	185100	332296495	4065	4065	4065	4065	0
113	20230705	185000	332296495	4065	4065	4065	4065	0
114	20230705	184900	332296495	4065	4065	4065	4065	0
115	20230705	184800	332296495	4065	4065	4065	4065	0
116	20230705	184700	332296495	4065	4065	4065	4065	0
117	20230705	184600	332296495	4065	4065	4065	4065	0
118	20230705	184500	332296495	4065	4065	4065	4065	0
119	20230705	184400	332296495	4065	4065	4065	4065	0
120	20230705	184300	332296495	4065	4065	4065	4065	0
121	20230705	184200	332296495	4065	4065	4065	4065	0
122	20230705	184100	332296495	4065	4065	4065	4065	301
123	20230705	184000	332296495	4065	4065	4065	4065	0
124	20230705	183900	332296495	4065	4065	4065	4065	0
125	20230705	183800	332296495	4065	4065	4065	4065	0
126	20230705	183700	332296495	4065	4065	4065	4065	0
127	20230705	183600	332296495	4065	4065	4065	4065	0
128	20230705	183500	332296495	4065	4065	4065	4065	0
129	20230705	183400	332296495	4065	4065	4065	4065	0
130	20230705	183300	332296495	4065	4065	4065	4065	0
131	20230705	183200	332296495	4065	4065	4065	4065	0
132	20230705	183100	332296495	4065	4065	4065	4065	0
133	20230705	183000	332296495	4065	4065	4065	4065	0
134	20230705	182900	332296495	4065	4065	4065	4065	0
135	20230705	182800	332296495	4065	4065	4065	4065	0
136	20230705	182700	332296495	4065	4065	4065	4065	0
137	20230705	182600	332296495	4065	4065	4065	4065	0
138	20230705	182500	332296495	4065	4065	4065	4065	0
139	20230705	182400	332296495	4065	4065	4065	4065	0
140	20230705	182300	332296495	4065	4065	4065	4065	0
141	20230705	182200	332296495	4065	4065	4065	4065	0
142	20230705	182100	332296495	4065	4065	4065	4065	0
143	20230705	182000	332296495	4065	4065	4065	4065	0
144	20230705	181900	332296495	4065	4065	4065	4065	0
145	20230705	181800	332296495	4065	4065	4065	4065	0
146	20230705	181700	332296495	4065	4065	4065	4065	0
147	20230705	181600	332296495	4065	4065	4065	4065	0
148	20230705	181500	332296495	4065	4065	4065	4065	0
149	20230705	181400	332296495	4065	4065	4065	4065	0
150	20230705	181300	332296495	4065	4065	4065	4065	0
151	20230705	181200	332296495	4065	4065	4065	4065	0
152	20230705	181100	332296495	4065	4065	4065	4065	301
153	20230705	181000	332296495	4065	4065	4065	4065	0
154	20230705	180900	332296495	4065	4065	4065	4065	0
155	20230705	180800	332296495	4065	4065	4065	4065	0
156	20230705	180700	332296495	4065	4065	4065	4065	0
157	20230705	180600	332296495	4065	4065	4065	4065	0
158	20230705	180500	332296495	4065	4065	4065	4065	0
159	20230705	180400	332296495	4065	4065	4065	4065	0
160	20230705	180300	332296495	4065	4065	4065	4065	0
161	20230705	180200	332296495	4065	4065	4065	4065	0
162	20230705	180100	332296495	4065	4065	4065	4065	0
163	20230705	180000	332296495	4065	4065	4065	4065	0
164	20230705	175900	332296495	4065	4065	4065	4065	0
165	20230705	175800	332296495	4065	4065	4065	4065	0
166	20230705	175700	332296495	4065	4065	4065	4065	0
167	20230705	175600	332296495	4065	4065	4065	4065	0
168	20230705	175500	332296495	4065	4065	4065	4065	0
169	20230705	175400	332296495	4065	4065	4065	4065	0
170	20230705	175300	332296495	4065	4065	4065	4065	0
171	20230705	175200	332296495	4065	4065	4065	4065	0
172	20230705	175100	332296495	4065	4065	4065	4065	0
173	20230705	175000	332296495	4065	4065	4065	4065	0
174	20230705	174900	332296495	4065	4065	4065	4065	0
175	20230705	174800	332296495	4065	4065	4065	4065	0
176	20230705	174700	332296495	4065	4065	4065	4065	0
177	20230705	174600	332296495	4065	4065	4065	4065	0
178	20230705	174500	332296495	4065	4065	4065	4065	0
179	20230705	174400	332296495	4065	4065	4065	4065	0
180	20230705	174300	332296495	4065	4065	4065	4065	0
181	20230705	174200	332296495	4065	4065	4065	4065	0
182	20230705	174100	332296495	4065	4065	4065	4065	301
183	20230705	174000	332296495	4065	4065	4065	4065	0
184	20230705	173900	332296495	4065	4065	4065	4065	0
185	20230705	173800	332296495	4065	4065	4065	4065	0
186	20230705	173700	332296495	4065	4065	4065	4065	0
187	20230705	173600	332296495	4065	4065	4065	4065	0
188	20230705	173500	332296495	4065	4065	4065	4065	0
189	20230705	173400	332296495	4065	4065	4065	4065	0
190	20230705	173300	332296495	4065	4065	4065	4065	0
191	20230705	173200	332296495	4065	4065	4065	4065	0
192	20230705	173100	332296495	4065	4065	4065	4065	0
193	20230705	173000	332296495	4065	4065	4065	4065	0
194	20230705	172900	332296495	4065	4065	4065	4065	0
195	20230705	172800	332296495	4065	4065	4065	4065	0
196	20230705	172700	332296495	4065	4065	4065	4065	0
197	20230705	172600	332296495	4065	4065	4065	4065	0
198	20230705	172500	332296495	4065	4065	4065	4065	0
199	20230705	172400	332296495	4065	4065	4065	4065	0
200	20230705	172300	332296495	4065	4065	4065	4065	0
201	20230705	172200	332296495	4065	4065	4065	4065	0
202	20230705	172100	332296495	4065	4065	4065	4065	0
203	20230705	172000	332296495	4065	4065	4065	4065	0
204	20230705	171900	332296495	4065	4065	4065	4065	0
205	20230705	171800	332296495	4065	4065	4065	4065	0
206	20230705	171700	332296495	4065	4065	4065	4065	0
207	20230705	171600	332296495	4065	4065	4065	4065	0
208	20230705	171500	332296495	4065	4065	4065	4065	0
209	20230705	171400	332296495	4065	4065	4065	4065	0
210	20230705	171300	332296495	4065	4065	4065	4065	0
211	20230705	171200	332296495	4065	4065	4065	4065	0
212	20230705	171100	332296495	4065	4065	4065	4065	301
213	20230705	171000	332296495	4065	4065	4065	4065	0
214	20230705	170900	332296495	4065	4065	4065	4065	0
215	20230705	170800	332296495	4065	4065	4065	4065	0
216	20230705	170700	332296495	4065	4065	4065	4065	0
217	20230705	170600	332296495	4065	4065	4065	4065	0
218	20230705	170500	332296495	4065	4065	4065	4065	0
219	20230705	170400	332296495	4065	4065	4065	4065	0
220	20230705	170300	332296495	4065	4065	4065	4065	0
221	20230705	170200	332296495	4065	4065	4065	4065	0
222	20230705	170100	332296495	4065	4065	4065	4065	0
223	20230705	170000	332296495	4065	4065	4065	4065	0
224	20230705	165900	332296495	4065	4065	4065	4065	0
225	20230705	165800	332296495	4065	4065	4065	4065	0
226	20230705	165700	332296495	4065	4065	4065	4065	0
227	20230705	165600	332296495	4065	4065	4065	4065	0
228	20230705	165500	332296495	4065	4065	4065	4065	0
229	20230705	165400	332296495	4065	4065	4065	4065	0
230	20230705	165300	332296495	4065	4065	4065	4065	0
231	20230705	165200	332296495	4065	4065	4065	4065	0
232	20230705	165100	332296495	4065	4065	4065	4065	0
233	20230705	165000	332296495	4065	4065	4065	4065	0
234	20230705	164900	332296495	4065	4065	4065	4065	0
235	20230705	164800	332296495	4065	4065	4065	4065	0
236	20230705	164700	332296495	4065	4065	4065	4065	0
237	20230705	164600	332296495	4065	4065	4065	4065	0
238	20230705	164500	332296495	4065	4065	4065	4065	0
239	20230705	164400	332296495	4065	4065	4065	4065	0
240	20230705	164300	332296495	4065	4065	4065	4065	0
241	20230705	164200	332296495	4065	4065	4065	4065	0
242	20230705	164100	332296495	4065	4065	4065	4065	301
243	20230705	164000	332296495	4065	4065	4065	4065	0
244	20230705	163900	332296495	4065	4065	4065	4065	0
245	20230705	163800	332296495	4065	4065	4065	4065	0
246	20230705	163700	332296495	4065	4065	4065	4065	0
247	20230705	163600	332296495	4065	4065	4065	4065	0
248	20230705	163500	332296495	4065	4065	4065	4065	0
249	20230705	163400	332296495	4065	4065	4065	4065	0
250	20230705	163300	332296495	4065	4065	4065	4065	0
251	20230705	163200	332296495	4065	4065	4065	4065	0
252	20230705	163100	332296495	4065	4065	4065	4065	0
253	20230705	163000	332296495	4065	4065	4065	4065	0
254	20230705	162900	332296495	4065	4065	4065	4065	0
255	20230705	162800	332296495	4065	4065	4065	4065	0
256	20230705	162700	332296495	4065	4065	4065	4065	0
257	20230705	162600	332296495	4065	4065	4065	4065	0
258	20230705	162500	332296495	4065	4065	4065	4065	0
259	20230705	162400	332296495	4065	4065	4065	4065	0
260	20230705	162300	332296495	4065	4065	4065	4065	0
261	20230705	162200	332296495	4065	4065	4065	4065	0
262	20230705	162100	332296495	4065	4065	4065	4065	0
263	20230705	162000	332296495	4065	4065	4065	4065	0
264	20230705	161900	332296495	4065	4065	4065	4065	0
265	20230705	161800	332296495	4065	4065	4065	4065	0
266	20230705	161700	332296495	4065	4065	4065	4065	0
267	20230705	161600	332296495	4065	4065	4065	4065	0
268	20230705	161500	332296495	4065	4065	4065	4065	0
269	20230705	161400	332296495	4065	4065	4065	4065	0
270	20230705	161300	332296495	4065	4065	4065	4065	0
271	20230705	161200	332296495	4065	4065	4065	4065	0
272	20230705	161100	332296495	4065	4065	4065	4065	301
273	20230705	161000	332296495	4065	4065	4065	4065	0
274	20230705	160900	332296495	4065	4065	4065	4065	0
275	20230705	160800	332296495	4065	4065	4065	4065	0
276	20230705	160700	332296495	4065	4065	4065	4065	0
277	20230705	160600	332296495	4065	4065	4065	4065	0
278	20230705	160500	332296495	4065	4065	4065	4065	0
279	20230705	160400	332296495	4065	4065	4065	4065	0
280	20230705	160300	332296495	4065	4065	4065	4065	0
281	20230705	160200	332296495	4065	4065	4065	4065	0
282	20230705	160100	332296495	4065	4065	4065	4065	0
283	20230705	160000	332296495	4065	4065	4065	4065	0
284	20230705	155900	332296495	4065	4065	4065	4065	0
285	20230705	155800	332296495	4065	4065	4065	4065	0
286	20230705	155700	332296495	4065	4065	4065	4065	0
287	20230705	155600	332296495	4065	4065	4065	4065	0
288	20230705	155500	332296495	4065	4065	4065	4065	0
289	20230705	155400	332296495	4065	4065	4065	4065	0
290	20230705	155300	332296495	4065	4065	4065	4065	0
291	20230705	155200	332296495	4065	4065	4065	4065	0
292	20230705	155100	332296495	4065	4065	4065	4065	0
293	20230705	155000	332296495	4065	4065	4065	4065	0
294	20230705	154900	332296495	4065	4065	4065	4065	0
295	20230705	154800	332296495	4065	4065	4065	4065	0
296	20230705	154700	332296495	4065	4065	4065	4065	0
297	20230705	154600	332296495	4065	4065	4065	4065	0
298	20230705	154500	332296495	4065	4065	4065	4065	0
299	20230705	154400	332296495	4065	4065	4065	4065	0
300	20230705	154300	332296495	4065	4065	4065	4065	0
301	20230705	154200	332296495	4065	4065	4065	4065	0
302	20230705	154100	332296495	4065	4065	4065	4065	301
303	20230705	154000	332296495	4065	4065	4065	4065	0
304	20230705	153900	332296495	4065	4065	4065	4065	0
305	20230705	153800	332296495	4065	4065	4065	4065	0
306	20230705	153700	332296495	4065	4065	4065	4065	0
307	20230705	153600	332296495	4065	4065	4065	4065	0
308	20230705	153500	332296495	4065	4065	4065	4065	0
309	20230705	153400	332296495	4065	4065	4065	4065	0
310	20230705	153300	332296495	4065	4065	4065	4065	0
311	20230705	153200	332296495	4065	4065	4065	4065	0
312	20230705	153100	332296495	4065	4065	4065	4065	0
313	20230705	153000	332296495	4065	4065	4065	4065	301
314	20230705	152900	331072930	4050	4050	4050	4050	0
315	20230705	152800	331072930	4050	4050	4050	4050	0
316	20230705	152700	331072930	4050	4050	4050	4050	0
317	20230705	152600	331072930	4050	4050	4050	4050	0
318	20230705	152500	331072930	4050	4050	4050	4050	0
319	20230705	152400	331072930	4050	4050	4050	4050	0
320	20230705	152300	331072930	4050	4050	4050	4050	0
321	20230705	152200	331072930	4050	4050	4050	4050	0
322	20230705	152100	331072930	4050	4050	4050	4050	0
323	20230705	152000	331072930	4050	4050	4050	4050	0
324	20230705	151900	331072930	4050	4030	4055	4020	937
325	20230705	151800	327301890	4040	4040	4040	4040	3
326	20230705	151700	327289770	4050	4040	4050	4030	102
327	20230705	151600	326878670	4055	4055	4055	4055	0
328	20230705	151500	326878670	4055	4055	4055	4055	2
329	20230705	151400	326870560	4030	4030	4030	4030	0
330	20230705	151300	326870560	4030	4030	4030	4030	0
331	20230705	151200	326870560	4030	4030	4030	4030	0
332	20230705	151100	326870560	4030	4030	4030	4030	0
333	20230705	151000	326870560	4030	4035	4035	4030	295
334	20230705	150900	325681500	4060	4060	4060	4060	0
335	20230705	150800	325681500	4060	4060	4060	4060	1
336	20230705	150700	325677440	4035	4045	4050	4035	580
337	20230705	150600	323335965	4050	4050	4050	4050	0
338	20230705	150500	323335965	4050	4050	4050	4050	0
339	20230705	150400	323335965	4050	4050	4050	4050	7
340	20230705	150300	323307615	4050	4030	4050	4030	2
341	20230705	150200	323299535	4055	4055	4055	4055	0
342	20230705	150100	323299535	4055	4055	4055	4055	7
343	20230705	150000	323271150	4055	4025	4055	4025	1008
344	20230705	145900	319213840	4025	4020	4025	4020	47
345	20230705	145800	319024895	4020	4020	4020	4020	13
346	20230705	145700	318972635	4020	4020	4020	4020	32
347	20230705	145600	318843995	4020	4020	4020	4020	551
348	20230705	145500	316628975	4015	4015	4015	4015	0
349	20230705	145400	316628975	4015	4055	4055	4015	84
350	20230705	145300	316291260	4055	4015	4055	4015	2
351	20230705	145200	316283190	4020	4025	4025	4020	306
352	20230705	145100	315051765	4000	4055	4065	4000	7117
353	20230705	145000	286508365	4060	4050	4060	4035	16
354	20230705	144900	286443700	4065	4050	4065	4050	414
355	20230705	144800	284763115	4055	4050	4055	4050	24
356	20230705	144700	284665910	4055	4055	4055	4050	27
357	20230705	144600	284556550	4050	4040	4050	4040	621
358	20230705	144500	282041545	4045	4055	4055	4045	105
359	20230705	144400	281616015	4055	4055	4055	4055	0
360	20230705	144300	281616015	4055	4055	4055	4055	0
361	20230705	144200	281616015	4055	4055	4055	4055	0
362	20230705	144100	281616015	4055	4055	4055	4055	0
363	20230705	144000	281616015	4055	4060	4060	4055	2
364	20230705	143900	281607900	4060	4060	4060	4060	0
365	20230705	143800	281607900	4060	4060	4060	4060	2
366	20230705	143700	281599780	4055	4060	4060	4055	2
367	20230705	143600	281591665	4060	4060	4060	4060	0
368	20230705	143500	281591665	4060	4060	4060	4060	6
369	20230705	143400	281567305	4060	4060	4060	4060	1
370	20230705	143300	281563245	4060	4060	4060	4060	2
371	20230705	143200	281555125	4060	4060	4060	4060	1
372	20230705	143100	281551065	4065	4065	4065	4065	0
373	20230705	143000	281551065	4065	4070	4070	4065	6
374	20230705	142900	281526670	4090	4090	4090	4090	0
375	20230705	142800	281526670	4090	4090	4090	4090	1
376	20230705	142700	281522580	4090	4090	4090	4090	1
377	20230705	142600	281518490	4080	4085	4090	4080	4
378	20230705	142500	281502150	4090	4090	4090	4090	0
379	20230705	142400	281502150	4090	4075	4090	4075	2
380	20230705	142300	281493985	4085	4085	4085	4085	64
381	20230705	142200	281232545	4085	4070	4090	4070	4
382	20230705	142100	281216230	4055	4055	4055	4055	2
383	20230705	142000	281208120	4045	4050	4050	4045	1268
384	20230705	141900	276072740	4055	4060	4060	4050	15
385	20230705	141800	276011895	4065	4065	4065	4065	1
386	20230705	141700	276007830	4065	4065	4065	4065	1
387	20230705	141600	276003765	4065	4065	4065	4065	0
388	20230705	141500	276003765	4065	4065	4065	4065	0
389	20230705	141400	276003765	4065	4065	4065	4065	1
390	20230705	141300	275999700	4065	4065	4065	4065	0
391	20230705	141200	275999700	4065	4065	4065	4065	0
392	20230705	141100	275999700	4065	4065	4065	4065	0
393	20230705	141000	275999700	4065	4065	4065	4065	1
394	20230705	140900	275995635	4060	4060	4060	4060	0
395	20230705	140800	275995635	4060	4065	4065	4060	7
396	20230705	140700	275967210	4075	4075	4075	4075	0
397	20230705	140600	275967210	4075	4075	4075	4075	0
398	20230705	140500	275967210	4075	4075	4075	4075	0
399	20230705	140400	275967210	4075	4075	4075	4075	0
400	20230705	140300	275967210	4075	4075	4075	4075	0
401	20230705	140200	275967210	4075	4075	4075	4075	0
402	20230705	140100	275967210	4075	4075	4075	4075	0
403	20230705	140000	275967210	4075	4075	4075	4075	0
404	20230705	135900	275967210	4075	4075	4075	4075	3
405	20230705	135800	275954985	4075	4075	4080	4070	8
406	20230705	135700	275922380	4080	4080	4080	4075	157
407	20230705	135600	275281825	4060	4060	4060	4060	0
408	20230705	135500	275281825	4060	4060	4060	4060	0
409	20230705	135400	275281825	4060	4060	4060	4060	1
410	20230705	135300	275277765	4080	4070	4080	4050	7
411	20230705	135200	275249265	4080	4080	4080	4065	9
412	20230705	135100	275212560	4080	4080	4080	4080	8
413	20230705	135000	275179920	4080	4070	4080	4070	4
414	20230705	134900	275163610	4050	4050	4050	4050	1
415	20230705	134800	275159560	4080	4080	4080	4080	0
416	20230705	134700	275159560	4080	4080	4080	4080	0
417	20230705	134600	275159560	4080	4025	4080	4025	4
418	20230705	134500	275143360	4070	4070	4070	4070	1
419	20230705	134400	275139290	4015	4070	4070	4015	2002
420	20230705	134300	267075540	4050	4050	4050	4050	7
421	20230705	134200	267047190	4050	4050	4050	4050	0
422	20230705	134100	267047190	4050	4070	4070	4050	435
423	20230705	134000	265284550	4050	4050	4050	4050	0
424	20230705	133900	265284550	4050	4050	4055	4050	871
425	20230705	133800	261756525	4050	4055	4055	4050	477
426	20230705	133700	259822295	4065	4065	4065	4065	2
427	20230705	133600	259814165	4065	4065	4065	4065	0
428	20230705	133500	259814165	4065	4075	4075	4055	104
429	20230705	133400	259392310	4055	4080	4080	4055	3097
430	20230705	133300	246782335	4080	4080	4080	4080	0
431	20230705	133200	246782335	4080	4080	4085	4075	13
432	20230705	133100	246729255	4080	4080	4090	4075	2875
433	20230705	133000	235012940	4080	4080	4080	4080	0
434	20230705	132900	235012940	4080	4090	4090	4080	2
435	20230705	132800	235004770	4080	4080	4080	4080	0
436	20230705	132700	235004770	4080	4080	4080	4080	0
437	20230705	132600	235004770	4080	4080	4080	4080	600
438	20230705	132500	232556770	4080	4090	4090	4080	2
439	20230705	132400	232548600	4090	4095	4095	4085	183
440	20230705	132300	231801025	4090	4090	4090	4090	8
441	20230705	132200	231768305	4090	4095	4095	4085	21
442	20230705	132100	231682410	4085	4100	4100	4085	224
443	20230705	132000	230767010	4100	4100	4100	4100	0
444	20230705	131900	230767010	4100	4100	4100	4100	0
445	20230705	131800	230767010	4100	4100	4100	4100	0
446	20230705	131700	230767010	4100	4100	4100	4100	0
447	20230705	131600	230767010	4100	4100	4100	4100	50
448	20230705	131500	230562010	4100	4100	4100	4100	0
449	20230705	131400	230562010	4100	4100	4100	4100	0
450	20230705	131300	230562010	4100	4100	4100	4100	5
451	20230705	131200	230541510	4085	4085	4085	4085	0
452	20230705	131100	230541510	4085	4085	4085	4085	0
453	20230705	131000	230541510	4085	4090	4090	4085	90
454	20230705	130900	230173490	4100	4100	4100	4100	0
455	20230705	130800	230173490	4100	4100	4100	4100	0
456	20230705	130700	230173490	4100	4100	4105	4095	492
457	20230705	130600	228155990	4100	4100	4100	4100	149
458	20230705	130500	227545090	4100	4100	4100	4100	0
459	20230705	130400	227545090	4100	4100	4100	4100	0
460	20230705	130300	227545090	4100	4100	4100	4100	0
461	20230705	130200	227545090	4100	4100	4100	4100	2
462	20230705	130100	227536890	4100	4100	4100	4100	0
463	20230705	130000	227536890	4100	4100	4100	4100	0
464	20230705	125900	227536890	4100	4100	4100	4100	1
465	20230705	125800	227532790	4095	4095	4095	4095	1
466	20230705	125700	227528695	4095	4095	4095	4095	0
467	20230705	125600	227528695	4095	4095	4095	4095	32
468	20230705	125500	227397655	4095	4095	4095	4095	1
469	20230705	125400	227393560	4100	4100	4100	4100	35
470	20230705	125300	227250060	4105	4105	4105	4105	0
471	20230705	125200	227250060	4105	4105	4105	4105	0
472	20230705	125100	227250060	4105	4105	4105	4105	0
473	20230705	125000	227250060	4105	4105	4105	4105	0
474	20230705	124900	227250060	4105	4105	4105	4105	0
475	20230705	124800	227250060	4105	4105	4105	4105	0
476	20230705	124700	227250060	4105	4105	4105	4105	3
477	20230705	124600	227237745	4105	4090	4105	4080	904
478	20230705	124500	223546500	4090	4110	4110	4090	3023
479	20230705	124400	211146485	4125	4125	4125	4125	2
480	20230705	124300	211138235	4125	4125	4125	4125	1
481	20230705	124200	211134110	4125	4125	4125	4125	0
482	20230705	124100	211134110	4125	4125	4125	4125	293
483	20230705	124000	209925485	4125	4125	4125	4125	0
484	20230705	123900	209925485	4125	4125	4125	4125	0
485	20230705	123800	209925485	4125	4125	4125	4125	3
486	20230705	123700	209913110	4125	4125	4125	4125	0
487	20230705	123600	209913110	4125	4120	4125	4120	51
488	20230705	123500	209702985	4125	4125	4125	4125	0
489	20230705	123400	209702985	4125	4125	4125	4125	0
490	20230705	123300	209702985	4125	4125	4125	4125	0
491	20230705	123200	209702985	4125	4125	4125	4125	1
492	20230705	123100	209698860	4120	4120	4120	4120	0
493	20230705	123000	209698860	4120	4135	4135	4120	410
494	20230705	122900	208008720	4135	4135	4135	4135	0
495	20230705	122800	208008720	4135	4135	4135	4135	0
496	20230705	122700	208008720	4135	4135	4135	4135	0
497	20230705	122600	208008720	4135	4135	4135	4135	8
498	20230705	122500	207975640	4140	4140	4140	4140	0
499	20230705	122400	207975640	4140	4140	4140	4140	0
500	20230705	122300	207975640	4140	4140	4140	4140	0
501	20230705	122200	207975640	4140	4140	4140	4140	50
502	20230705	122100	207768640	4130	4130	4130	4130	0
503	20230705	122000	207768640	4130	4130	4130	4130	0
504	20230705	121900	207768640	4130	4130	4130	4130	498
505	20230705	121800	205711900	4130	4130	4130	4130	1
506	20230705	121700	205707770	4130	4130	4130	4130	0
507	20230705	121600	205707770	4130	4130	4130	4130	1
508	20230705	121500	205703640	4120	4120	4120	4120	0
509	20230705	121400	205703640	4120	4120	4120	4120	0
510	20230705	121300	205703640	4120	4120	4120	4120	0
511	20230705	121200	205703640	4120	4120	4120	4120	0
512	20230705	121100	205703640	4120	4120	4120	4120	0
513	20230705	121000	205703640	4120	4120	4120	4120	0
514	20230705	120900	205703640	4120	4120	4120	4120	0
515	20230705	120800	205703640	4120	4120	4120	4120	22
516	20230705	120700	205613000	4120	4120	4120	4120	0
517	20230705	120600	205613000	4120	4120	4120	4120	3
518	20230705	120500	205600640	4120	4120	4120	4120	8
519	20230705	120400	205567680	4120	4120	4120	4120	17
520	20230705	120300	205497640	4115	4115	4115	4115	0
521	20230705	120200	205497640	4115	4115	4115	4115	163
522	20230705	120100	204826895	4115	4115	4115	4115	107
523	20230705	120000	204386590	4115	4115	4115	4115	129
524	20230705	115900	203855755	4115	4115	4115	4115	0
525	20230705	115800	203855755	4115	4115	4115	4115	14
526	20230705	115700	203798145	4115	4115	4115	4115	200
527	20230705	115600	202975145	4115	4115	4115	4115	0
528	20230705	115500	202975145	4115	4115	4115	4115	0
529	20230705	115400	202975145	4115	4115	4115	4115	0
530	20230705	115300	202975145	4115	4115	4115	4115	0
531	20230705	115200	202975145	4115	4115	4115	4115	0
532	20230705	115100	202975145	4115	4115	4115	4115	0
533	20230705	115000	202975145	4115	4115	4115	4115	6
534	20230705	114900	202950455	4105	4105	4105	4105	461
535	20230705	114800	201058050	4105	4105	4105	4105	2
536	20230705	114700	201049840	4105	4105	4105	4105	32
537	20230705	114600	200918480	4105	4115	4115	4105	72
538	20230705	114500	200622800	4120	4120	4120	4120	125
539	20230705	114400	200107800	4125	4140	4140	4125	1281
540	20230705	114300	194814890	4140	4140	4145	4140	36
541	20230705	114200	194665845	4140	4160	4160	4140	61
542	20230705	114100	194412185	4175	4175	4175	4175	1
543	20230705	114000	194408010	4175	4175	4175	4175	0
544	20230705	113900	194408010	4175	4175	4175	4175	0
545	20230705	113800	194408010	4175	4175	4175	4175	0
546	20230705	113700	194408010	4175	4180	4180	4175	58
547	20230705	113600	194165770	4185	4185	4185	4185	0
548	20230705	113500	194165770	4185	4185	4185	4185	0
549	20230705	113400	194165770	4185	4185	4185	4185	0
550	20230705	113300	194165770	4185	4185	4185	4185	0
551	20230705	113200	194165770	4185	4185	4185	4185	0
552	20230705	113100	194165770	4185	4185	4185	4185	0
553	20230705	113000	194165770	4185	4185	4185	4185	0
554	20230705	112900	194165770	4185	4185	4185	4185	0
555	20230705	112800	194165770	4185	4185	4185	4185	0
556	20230705	112700	194165770	4185	4185	4185	4185	0
557	20230705	112600	194165770	4185	4185	4185	4185	0
558	20230705	112500	194165770	4185	4185	4185	4185	0
559	20230705	112400	194165770	4185	4185	4185	4185	0
560	20230705	112300	194165770	4185	4185	4185	4185	0
561	20230705	112200	194165770	4185	4185	4185	4185	0
562	20230705	112100	194165770	4185	4185	4185	4185	0
563	20230705	112000	194165770	4185	4185	4185	4185	0
564	20230705	111900	194165770	4185	4185	4185	4185	100
565	20230705	111800	193747270	4185	4185	4185	4185	0
566	20230705	111700	193747270	4185	4185	4185	4185	0
567	20230705	111600	193747270	4185	4185	4185	4185	0
568	20230705	111500	193747270	4185	4185	4185	4185	0
569	20230705	111400	193747270	4185	4185	4185	4185	0
570	20230705	111300	193747270	4185	4185	4185	4185	0
571	20230705	111200	193747270	4185	4185	4185	4185	0
572	20230705	111100	193747270	4185	4185	4185	4185	0
573	20230705	111000	193747270	4185	4185	4185	4185	0
574	20230705	110900	193747270	4185	4185	4185	4185	0
575	20230705	110800	193747270	4185	4185	4185	4185	1
576	20230705	110700	193743085	4185	4185	4185	4185	1
577	20230705	110600	193738900	4185	4185	4185	4185	1
578	20230705	110500	193734715	4180	4180	4180	4180	0
579	20230705	110400	193734715	4180	4180	4180	4180	0
580	20230705	110300	193734715	4180	4180	4180	4180	4
581	20230705	110200	193717995	4180	4180	4180	4180	0
582	20230705	110100	193717995	4180	4180	4180	4180	0
583	20230705	110000	193717995	4180	4180	4180	4180	0
584	20230705	105900	193717995	4180	4180	4180	4180	0
585	20230705	105800	193717995	4180	4180	4180	4180	0
586	20230705	105700	193717995	4180	4180	4180	4180	0
587	20230705	105600	193717995	4180	4180	4180	4180	100
588	20230705	105500	193299995	4185	4185	4185	4185	0
589	20230705	105400	193299995	4185	4185	4185	4185	1
590	20230705	105300	193295810	4140	4140	4140	4140	0
591	20230705	105200	193295810	4140	4140	4140	4140	0
592	20230705	105100	193295810	4140	4160	4160	4140	241
593	20230705	105000	192297150	4190	4190	4190	4190	0
594	20230705	104900	192297150	4190	4190	4190	4190	0
595	20230705	104800	192297150	4190	4190	4190	4190	0
596	20230705	104700	192297150	4190	4190	4190	4190	0
597	20230705	104600	192297150	4190	4185	4190	4185	100
598	20230705	104500	191878450	4185	4185	4185	4185	10
599	20230705	104400	191836600	4185	4185	4185	4185	1
600	20230705	104300	191832415	4165	4165	4165	4165	0
601	20230705	104200	191832415	4165	4165	4165	4165	0
602	20230705	104100	191832415	4165	4160	4165	4160	1000
603	20230705	104000	187669460	4160	4160	4160	4160	101
604	20230705	103900	187249300	4160	4160	4160	4160	141
605	20230705	103800	186662740	4160	4160	4160	4160	100
606	20230705	103700	186246740	4160	4160	4160	4160	0
607	20230705	103600	186246740	4160	4160	4160	4160	0
608	20230705	103500	186246740	4160	4160	4160	4160	1
609	20230705	103400	186242580	4160	4160	4160	4160	0
610	20230705	103300	186242580	4160	4160	4160	4160	0
611	20230705	103200	186242580	4160	4160	4160	4160	0
612	20230705	103100	186242580	4160	4160	4160	4160	0
613	20230705	103000	186242580	4160	4160	4160	4160	1
614	20230705	102900	186238420	4165	4165	4165	4165	0
615	20230705	102800	186238420	4165	4165	4165	4165	0
616	20230705	102700	186238420	4165	4160	4165	4160	6
617	20230705	102600	186213450	4160	4160	4160	4160	11
618	20230705	102500	186167690	4160	4160	4160	4160	0
619	20230705	102400	186167690	4160	4160	4160	4160	2
620	20230705	102300	186159370	4165	4165	4165	4165	0
621	20230705	102200	186159370	4165	4165	4165	4165	0
622	20230705	102100	186159370	4165	4165	4165	4165	0
623	20230705	102000	186159370	4165	4165	4165	4165	0
624	20230705	101900	186159370	4165	4165	4165	4165	0
625	20230705	101800	186159370	4165	4165	4165	4165	20
626	20230705	101700	186076070	4165	4165	4165	4165	0
627	20230705	101600	186076070	4165	4165	4165	4165	0
628	20230705	101500	186076070	4165	4165	4165	4165	11
629	20230705	101400	186030255	4140	4140	4140	4140	0
630	20230705	101300	186030255	4140	4145	4165	4140	153
631	20230705	101200	185396735	4150	4195	4195	4150	10380
632	20230705	101100	142086970	4200	4200	4200	4200	0
633	20230705	101000	142086970	4200	4200	4200	4200	0
634	20230705	100900	142086970	4200	4200	4200	4200	0
635	20230705	100800	142086970	4200	4200	4200	4200	0
636	20230705	100700	142086970	4200	4200	4200	4200	1000
637	20230705	100600	137886970	4230	4230	4230	4230	0
638	20230705	100500	137886970	4230	4230	4230	4230	0
639	20230705	100400	137886970	4230	4230	4230	4230	0
640	20230705	100300	137886970	4230	4225	4230	4225	4
641	20230705	100200	137870060	4225	4225	4225	4225	7
642	20230705	100100	137840485	4225	4225	4225	4225	2
643	20230705	100000	137832035	4225	4225	4225	4225	0
644	20230705	095900	137832035	4225	4225	4225	4225	0
645	20230705	095800	137832035	4225	4225	4225	4225	0
646	20230705	095700	137832035	4225	4225	4225	4225	11
647	20230705	095600	137785560	4225	4225	4225	4225	0
648	20230705	095500	137785560	4225	4225	4225	4225	0
649	20230705	095400	137785560	4225	4225	4225	4225	1
650	20230705	095300	137781335	4185	4185	4185	4185	0
651	20230705	095200	137781335	4185	4185	4185	4185	0
652	20230705	095100	137781335	4185	4190	4190	4185	450
653	20230705	095000	135898080	4185	4185	4185	4185	94
654	20230705	094900	135504690	4175	4205	4205	4175	5132
655	20230705	094800	114051285	4210	4220	4220	4210	1005
656	20230705	094700	109815530	4220	4220	4220	4220	50
657	20230705	094600	109604530	4230	4230	4230	4230	1
658	20230705	094500	109600300	4220	4220	4220	4220	1
659	20230705	094400	109596080	4220	4240	4240	4220	6
660	20230705	094300	109570740	4260	4260	4260	4260	0
661	20230705	094200	109570740	4260	4260	4260	4260	440
662	20230705	094100	107696340	4260	4260	4260	4260	0
663	20230705	094000	107696340	4260	4260	4260	4260	3
664	20230705	093900	107683560	4260	4260	4260	4260	6
665	20230705	093800	107658000	4265	4215	4265	4215	472
666	20230705	093700	105652795	4245	4235	4245	4235	14
667	20230705	093600	105593380	4240	4240	4240	4240	0
668	20230705	093500	105593380	4240	4240	4240	4240	30
669	20230705	093400	105466180	4240	4240	4240	4240	0
670	20230705	093300	105466180	4240	4240	4240	4240	1
671	20230705	093200	105461940	4245	4240	4245	4240	12
672	20230705	093100	105411050	4210	4230	4235	4210	113
673	20230705	093000	104935080	4210	4210	4210	4210	7
674	20230705	092900	104905610	4210	4215	4215	4210	60
675	20230705	092800	104652930	4235	4230	4235	4215	1141
676	20230705	092700	99838665	4235	4235	4235	4235	0
677	20230705	092600	99838665	4235	4235	4235	4235	0
678	20230705	092500	99838665	4235	4235	4235	4235	0
679	20230705	092400	99838665	4235	4235	4235	4235	15
680	20230705	092300	99775140	4250	4265	4265	4250	20
681	20230705	092200	99689885	4270	4255	4270	4220	1074
682	20230705	092100	95146185	4270	4300	4300	4255	312
683	20230705	092000	93814355	4300	4265	4300	4250	794
684	20230705	091900	90420975	4270	4190	4270	4190	4865
685	20230705	091800	69922215	4185	4170	4185	4170	6282
686	20230705	091700	43714935	4170	4170	4170	4170	2908
687	20230705	091600	31588575	4170	4170	4170	4170	683
688	20230705	091500	28740465	4170	4170	4170	4170	46
689	20230705	091400	28548645	4170	4170	4170	4170	5
690	20230705	091300	28527795	4140	4140	4140	4140	0
691	20230705	091200	28527795	4140	4140	4140	4140	0
692	20230705	091100	28527795	4140	4140	4140	4140	200
693	20230705	091000	27699795	4125	4140	4140	4120	5137
694	20230705	090900	6478765	4140	4140	4140	4140	0
695	20230705	090800	6478765	4140	4140	4140	4140	50
696	20230705	090700	6271765	4140	4170	4170	4140	1186
697	20230705	090600	1347460	4170	4170	4170	4170	101
698	20230705	090500	926290	4170	4170	4170	4170	4
699	20230705	090400	909610	4170	4165	4170	4165	104
700	20230705	090300	475935	4165	4165	4165	4165	1
701	20230705	090200	471770	4175	4175	4175	4175	20
702	20230705	090100	388270	4175	4175	4175	4170	60
703	20230705	090000	137775	4175	4175	4175	4175	33