KissMeData/057030/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192400	328781460	4095	4095	4095	4095	1355
3	20230704	192300	328781460	4095	4095	4095	4095	0
4	20230704	192200	328781460	4095	4095	4095	4095	0
5	20230704	192100	328781460	4095	4095	4095	4095	0
6	20230704	192000	328781460	4095	4095	4095	4095	0
7	20230704	191900	328781460	4095	4095	4095	4095	0
8	20230704	191800	328781460	4095	4095	4095	4095	0
9	20230704	191700	328781460	4095	4095	4095	4095	0
10	20230704	191600	328781460	4095	4095	4095	4095	0
11	20230704	191500	328781460	4095	4095	4095	4095	0
12	20230704	191400	328781460	4095	4095	4095	4095	0
13	20230704	191300	328781460	4095	4095	4095	4095	0
14	20230704	191200	328781460	4095	4095	4095	4095	0
15	20230704	191100	328781460	4095	4095	4095	4095	0
16	20230704	191000	328781460	4095	4095	4095	4095	0
17	20230704	190900	328781460	4095	4095	4095	4095	0
18	20230704	190800	328781460	4095	4095	4095	4095	0
19	20230704	190700	328781460	4095	4095	4095	4095	0
20	20230704	190600	328781460	4095	4095	4095	4095	0
21	20230704	190500	328781460	4095	4095	4095	4095	0
22	20230704	190400	328781460	4095	4095	4095	4095	0
23	20230704	190300	328781460	4095	4095	4095	4095	0
24	20230704	190200	328781460	4095	4095	4095	4095	0
25	20230704	190100	328781460	4095	4095	4095	4095	0
26	20230704	190000	328781460	4095	4095	4095	4095	0
27	20230704	185900	328781460	4095	4095	4095	4095	0
28	20230704	185800	328781460	4095	4095	4095	4095	0
29	20230704	185700	328781460	4095	4095	4095	4095	0
30	20230704	185600	328781460	4095	4095	4095	4095	0
31	20230704	185500	328781460	4095	4095	4095	4095	0
32	20230704	185400	328781460	4095	4095	4095	4095	1355
33	20230704	185300	328781460	4095	4095	4095	4095	0
34	20230704	185200	328781460	4095	4095	4095	4095	0
35	20230704	185100	328781460	4095	4095	4095	4095	0
36	20230704	185000	328781460	4095	4095	4095	4095	0
37	20230704	184900	328781460	4095	4095	4095	4095	0
38	20230704	184800	328781460	4095	4095	4095	4095	0
39	20230704	184700	328781460	4095	4095	4095	4095	0
40	20230704	184600	328781460	4095	4095	4095	4095	0
41	20230704	184500	328781460	4095	4095	4095	4095	0
42	20230704	184400	328781460	4095	4095	4095	4095	0
43	20230704	184300	328781460	4095	4095	4095	4095	0
44	20230704	184200	328781460	4095	4095	4095	4095	0
45	20230704	184100	328781460	4095	4095	4095	4095	0
46	20230704	184000	328781460	4095	4095	4095	4095	0
47	20230704	183900	328781460	4095	4095	4095	4095	0
48	20230704	183800	328781460	4095	4095	4095	4095	0
49	20230704	183700	328781460	4095	4095	4095	4095	0
50	20230704	183600	328781460	4095	4095	4095	4095	0
51	20230704	183500	328781460	4095	4095	4095	4095	0
52	20230704	183400	328781460	4095	4095	4095	4095	0
53	20230704	183300	328781460	4095	4095	4095	4095	0
54	20230704	183200	328781460	4095	4095	4095	4095	0
55	20230704	183100	328781460	4095	4095	4095	4095	0
56	20230704	183000	328781460	4095	4095	4095	4095	0
57	20230704	182900	328781460	4095	4095	4095	4095	0
58	20230704	182800	328781460	4095	4095	4095	4095	0
59	20230704	182700	328781460	4095	4095	4095	4095	0
60	20230704	182600	328781460	4095	4095	4095	4095	0
61	20230704	182500	328781460	4095	4095	4095	4095	0
62	20230704	182400	328781460	4095	4095	4095	4095	1355
63	20230704	182300	328781460	4095	4095	4095	4095	0
64	20230704	182200	328781460	4095	4095	4095	4095	0
65	20230704	182100	328781460	4095	4095	4095	4095	0
66	20230704	182000	328781460	4095	4095	4095	4095	0
67	20230704	181900	328781460	4095	4095	4095	4095	0
68	20230704	181800	328781460	4095	4095	4095	4095	0
69	20230704	181700	328781460	4095	4095	4095	4095	0
70	20230704	181600	328781460	4095	4095	4095	4095	0
71	20230704	181500	328781460	4095	4095	4095	4095	0
72	20230704	181400	328781460	4095	4095	4095	4095	0
73	20230704	181300	328781460	4095	4095	4095	4095	0
74	20230704	181200	328781460	4095	4095	4095	4095	0
75	20230704	181100	328781460	4095	4095	4095	4095	0
76	20230704	181000	328781460	4095	4095	4095	4095	0
77	20230704	180900	328781460	4095	4095	4095	4095	0
78	20230704	180800	328781460	4095	4095	4095	4095	0
79	20230704	180700	328781460	4095	4095	4095	4095	0
80	20230704	180600	328781460	4095	4095	4095	4095	0
81	20230704	180500	328781460	4095	4095	4095	4095	0
82	20230704	180400	328781460	4095	4095	4095	4095	0
83	20230704	180300	328781460	4095	4095	4095	4095	0
84	20230704	180200	328781460	4095	4095	4095	4095	0
85	20230704	180100	328781460	4095	4095	4095	4095	0
86	20230704	180000	328781460	4095	4095	4095	4095	0
87	20230704	175900	328781460	4095	4095	4095	4095	0
88	20230704	175800	328781460	4095	4095	4095	4095	0
89	20230704	175700	328781460	4095	4095	4095	4095	0
90	20230704	175600	328781460	4095	4095	4095	4095	0
91	20230704	175500	328781460	4095	4095	4095	4095	0
92	20230704	175400	328781460	4095	4095	4095	4095	1355
93	20230704	175300	328781460	4095	4095	4095	4095	0
94	20230704	175200	328781460	4095	4095	4095	4095	0
95	20230704	175100	328781460	4095	4095	4095	4095	0
96	20230704	175000	328781460	4095	4095	4095	4095	0
97	20230704	174900	328781460	4095	4095	4095	4095	0
98	20230704	174800	328781460	4095	4095	4095	4095	0
99	20230704	174700	328781460	4095	4095	4095	4095	0
100	20230704	174600	328781460	4095	4095	4095	4095	0
101	20230704	174500	328781460	4095	4095	4095	4095	0
102	20230704	174400	328781460	4095	4095	4095	4095	0
103	20230704	174300	328781460	4095	4095	4095	4095	0
104	20230704	174200	328781460	4095	4095	4095	4095	0
105	20230704	174100	328781460	4095	4095	4095	4095	0
106	20230704	174000	328781460	4095	4095	4095	4095	0
107	20230704	173900	328781460	4095	4095	4095	4095	0
108	20230704	173800	328781460	4095	4095	4095	4095	0
109	20230704	173700	328781460	4095	4095	4095	4095	0
110	20230704	173600	328781460	4095	4095	4095	4095	0
111	20230704	173500	328781460	4095	4095	4095	4095	0
112	20230704	173400	328781460	4095	4095	4095	4095	0
113	20230704	173300	328781460	4095	4095	4095	4095	0
114	20230704	173200	328781460	4095	4095	4095	4095	0
115	20230704	173100	328781460	4095	4095	4095	4095	0
116	20230704	173000	328781460	4095	4095	4095	4095	0
117	20230704	172900	328781460	4095	4095	4095	4095	0
118	20230704	172800	328781460	4095	4095	4095	4095	0
119	20230704	172700	328781460	4095	4095	4095	4095	0
120	20230704	172600	328781460	4095	4095	4095	4095	0
121	20230704	172500	328781460	4095	4095	4095	4095	0
122	20230704	172400	328781460	4095	4095	4095	4095	1355
123	20230704	172300	328781460	4095	4095	4095	4095	0
124	20230704	172200	328781460	4095	4095	4095	4095	0
125	20230704	172100	328781460	4095	4095	4095	4095	0
126	20230704	172000	328781460	4095	4095	4095	4095	0
127	20230704	171900	328781460	4095	4095	4095	4095	0
128	20230704	171800	328781460	4095	4095	4095	4095	0
129	20230704	171700	328781460	4095	4095	4095	4095	0
130	20230704	171600	328781460	4095	4095	4095	4095	0
131	20230704	171500	328781460	4095	4095	4095	4095	0
132	20230704	171400	328781460	4095	4095	4095	4095	0
133	20230704	171300	328781460	4095	4095	4095	4095	0
134	20230704	171200	328781460	4095	4095	4095	4095	0
135	20230704	171100	328781460	4095	4095	4095	4095	0
136	20230704	171000	328781460	4095	4095	4095	4095	0
137	20230704	170900	328781460	4095	4095	4095	4095	0
138	20230704	170800	328781460	4095	4095	4095	4095	0
139	20230704	170700	328781460	4095	4095	4095	4095	0
140	20230704	170600	328781460	4095	4095	4095	4095	0
141	20230704	170500	328781460	4095	4095	4095	4095	0
142	20230704	170400	328781460	4095	4095	4095	4095	0
143	20230704	170300	328781460	4095	4095	4095	4095	0
144	20230704	170200	328781460	4095	4095	4095	4095	0
145	20230704	170100	328781460	4095	4095	4095	4095	0
146	20230704	170000	328781460	4095	4095	4095	4095	0
147	20230704	165900	328781460	4095	4095	4095	4095	0
148	20230704	165800	328781460	4095	4095	4095	4095	0
149	20230704	165700	328781460	4095	4095	4095	4095	0
150	20230704	165600	328781460	4095	4095	4095	4095	0
151	20230704	165500	328781460	4095	4095	4095	4095	0
152	20230704	165400	328781460	4095	4095	4095	4095	1355
153	20230704	165300	328781460	4095	4095	4095	4095	0
154	20230704	165200	328781460	4095	4095	4095	4095	0
155	20230704	165100	328781460	4095	4095	4095	4095	0
156	20230704	165000	328781460	4095	4095	4095	4095	0
157	20230704	164900	328781460	4095	4095	4095	4095	0
158	20230704	164800	328781460	4095	4095	4095	4095	0
159	20230704	164700	328781460	4095	4095	4095	4095	0
160	20230704	164600	328781460	4095	4095	4095	4095	0
161	20230704	164500	328781460	4095	4095	4095	4095	0
162	20230704	164400	328781460	4095	4095	4095	4095	0
163	20230704	164300	328781460	4095	4095	4095	4095	0
164	20230704	164200	328781460	4095	4095	4095	4095	0
165	20230704	164100	328781460	4095	4095	4095	4095	0
166	20230704	164000	328781460	4095	4095	4095	4095	0
167	20230704	163900	328781460	4095	4095	4095	4095	0
168	20230704	163800	328781460	4095	4095	4095	4095	0
169	20230704	163700	328781460	4095	4095	4095	4095	0
170	20230704	163600	328781460	4095	4095	4095	4095	0
171	20230704	163500	328781460	4095	4095	4095	4095	0
172	20230704	163400	328781460	4095	4095	4095	4095	0
173	20230704	163300	328781460	4095	4095	4095	4095	0
174	20230704	163200	328781460	4095	4095	4095	4095	0
175	20230704	163100	328781460	4095	4095	4095	4095	0
176	20230704	163000	328781460	4095	4095	4095	4095	0
177	20230704	162900	328781460	4095	4095	4095	4095	0
178	20230704	162800	328781460	4095	4095	4095	4095	0
179	20230704	162700	328781460	4095	4095	4095	4095	0
180	20230704	162600	328781460	4095	4095	4095	4095	0
181	20230704	162500	328781460	4095	4095	4095	4095	0
182	20230704	162400	328781460	4095	4095	4095	4095	1355
183	20230704	162300	328781460	4095	4095	4095	4095	0
184	20230704	162200	328781460	4095	4095	4095	4095	0
185	20230704	162100	328781460	4095	4095	4095	4095	0
186	20230704	162000	328781460	4095	4095	4095	4095	0
187	20230704	161900	328781460	4095	4095	4095	4095	0
188	20230704	161800	328781460	4095	4095	4095	4095	0
189	20230704	161700	328781460	4095	4095	4095	4095	0
190	20230704	161600	328781460	4095	4095	4095	4095	0
191	20230704	161500	328781460	4095	4095	4095	4095	0
192	20230704	161400	328781460	4095	4095	4095	4095	0
193	20230704	161300	328781460	4095	4095	4095	4095	0
194	20230704	161200	328781460	4095	4095	4095	4095	0
195	20230704	161100	328781460	4095	4095	4095	4095	0
196	20230704	161000	328781460	4095	4095	4095	4095	0
197	20230704	160900	328781460	4095	4095	4095	4095	0
198	20230704	160800	328781460	4095	4095	4095	4095	0
199	20230704	160700	328781460	4095	4095	4095	4095	0
200	20230704	160600	328781460	4095	4095	4095	4095	0
201	20230704	160500	328781460	4095	4095	4095	4095	0
202	20230704	160400	328781460	4095	4095	4095	4095	0
203	20230704	160300	328781460	4095	4095	4095	4095	0
204	20230704	160200	328781460	4095	4095	4095	4095	0
205	20230704	160100	328781460	4095	4095	4095	4095	0
206	20230704	160000	328781460	4095	4095	4095	4095	0
207	20230704	155900	328781460	4095	4095	4095	4095	0
208	20230704	155800	328781460	4095	4095	4095	4095	0
209	20230704	155700	328781460	4095	4095	4095	4095	0
210	20230704	155600	328781460	4095	4095	4095	4095	0
211	20230704	155500	328781460	4095	4095	4095	4095	0
212	20230704	155400	328781460	4095	4095	4095	4095	1355
213	20230704	155300	328781460	4095	4095	4095	4095	0
214	20230704	155200	328781460	4095	4095	4095	4095	0
215	20230704	155100	328781460	4095	4095	4095	4095	0
216	20230704	155000	328781460	4095	4095	4095	4095	0
217	20230704	154900	328781460	4095	4095	4095	4095	0
218	20230704	154800	328781460	4095	4095	4095	4095	0
219	20230704	154700	328781460	4095	4095	4095	4095	0
220	20230704	154600	328781460	4095	4095	4095	4095	0
221	20230704	154500	328781460	4095	4095	4095	4095	0
222	20230704	154400	328781460	4095	4095	4095	4095	0
223	20230704	154300	328781460	4095	4095	4095	4095	0
224	20230704	154200	328781460	4095	4095	4095	4095	0
225	20230704	154100	328781460	4095	4095	4095	4095	0
226	20230704	154000	328781460	4095	4095	4095	4095	0
227	20230704	153900	328781460	4095	4095	4095	4095	0
228	20230704	153800	328781460	4095	4095	4095	4095	0
229	20230704	153700	328781460	4095	4095	4095	4095	0
230	20230704	153600	328781460	4095	4095	4095	4095	0
231	20230704	153500	328781460	4095	4095	4095	4095	0
232	20230704	153400	328781460	4095	4095	4095	4095	0
233	20230704	153300	328781460	4095	4095	4095	4095	0
234	20230704	153200	328781460	4095	4095	4095	4095	0
235	20230704	153100	328781460	4095	4095	4095	4095	0
236	20230704	153000	328781460	4095	4095	4095	4095	1355
237	20230704	152900	323232735	4080	4080	4080	4080	0
238	20230704	152800	323232735	4080	4080	4080	4080	0
239	20230704	152700	323232735	4080	4080	4080	4080	0
240	20230704	152600	323232735	4080	4080	4080	4080	0
241	20230704	152500	323232735	4080	4080	4080	4080	0
242	20230704	152400	323232735	4080	4080	4080	4080	0
243	20230704	152300	323232735	4080	4080	4080	4080	0
244	20230704	152200	323232735	4080	4080	4080	4080	0
245	20230704	152100	323232735	4080	4080	4080	4080	0
246	20230704	152000	323232735	4080	4080	4080	4080	0
247	20230704	151900	323232735	4080	4080	4085	4080	272
248	20230704	151800	322121720	4080	4080	4080	4080	56
249	20230704	151700	321893240	4085	4085	4085	4080	95
250	20230704	151600	321505365	4085	4085	4085	4085	2
251	20230704	151500	321497195	4080	4080	4080	4080	901
252	20230704	151400	317821115	4080	4080	4080	4080	39
253	20230704	151300	317661995	4080	4080	4080	4080	120
254	20230704	151200	317172395	4080	4080	4080	4080	56
255	20230704	151100	316943915	4085	4080	4085	4080	647
256	20230704	151000	314304105	4080	4080	4080	4080	100
257	20230704	150900	313896105	4070	4070	4070	4070	0
258	20230704	150800	313896105	4070	4070	4070	4070	0
259	20230704	150700	313896105	4070	4070	4070	4070	0
260	20230704	150600	313896105	4070	4080	4080	4070	2609
261	20230704	150500	303261545	4085	4085	4085	4085	30
262	20230704	150400	303138995	4085	4085	4085	4085	400
263	20230704	150300	301504995	4085	4085	4085	4085	200
264	20230704	150200	300687995	4085	4085	4085	4085	45
265	20230704	150100	300504170	4085	4085	4085	4085	0
266	20230704	150000	300504170	4085	4085	4085	4085	35
267	20230704	145900	300361195	4085	4085	4085	4080	12
268	20230704	145800	300312180	4085	4085	4085	4085	0
269	20230704	145700	300312180	4085	4085	4085	4085	4
270	20230704	145600	300295840	4085	4085	4085	4085	391
271	20230704	145500	298698605	4085	4085	4085	4085	67
272	20230704	145400	298424910	4090	4090	4090	4090	5
273	20230704	145300	298404460	4090	4090	4090	4090	0
274	20230704	145200	298404460	4090	4090	4090	4090	1
275	20230704	145100	298400370	4085	4085	4085	4085	95
276	20230704	145000	298012295	4085	4085	4085	4085	17
277	20230704	144900	297942850	4085	4085	4085	4085	13
278	20230704	144800	297889745	4085	4085	4085	4085	0
279	20230704	144700	297889745	4085	4085	4085	4085	0
280	20230704	144600	297889745	4085	4085	4085	4085	2
281	20230704	144500	297881575	4085	4085	4085	4085	0
282	20230704	144400	297881575	4085	4085	4085	4085	0
283	20230704	144300	297881575	4085	4085	4085	4085	0
284	20230704	144200	297881575	4085	4085	4085	4085	38
285	20230704	144100	297726345	4080	4080	4080	4080	200
286	20230704	144000	296910345	4085	4085	4085	4085	0
287	20230704	143900	296910345	4085	4080	4085	4080	53
288	20230704	143800	296693855	4085	4085	4085	4085	15
289	20230704	143700	296632580	4085	4085	4085	4085	0
290	20230704	143600	296632580	4085	4085	4085	4085	18
291	20230704	143500	296559050	4085	4085	4085	4085	0
292	20230704	143400	296559050	4085	4085	4085	4085	0
293	20230704	143300	296559050	4085	4085	4085	4085	163
294	20230704	143200	295893195	4080	4080	4080	4080	41
295	20230704	143100	295725915	4080	4080	4080	4080	0
296	20230704	143000	295725915	4080	4080	4080	4080	0
297	20230704	142900	295725915	4080	4080	4080	4080	106
298	20230704	142800	295293435	4075	4075	4075	4075	0
299	20230704	142700	295293435	4075	4075	4075	4075	0
300	20230704	142600	295293435	4075	4075	4075	4075	0
301	20230704	142500	295293435	4075	4075	4075	4075	0
302	20230704	142400	295293435	4075	4075	4075	4075	0
303	20230704	142300	295293435	4075	4075	4075	4075	0
304	20230704	142200	295293435	4075	4085	4085	4075	254
305	20230704	142100	294255945	4080	4080	4080	4080	52
306	20230704	142000	294043785	4080	4080	4080	4080	0
307	20230704	141900	294043785	4080	4080	4080	4080	9
308	20230704	141800	294007065	4085	4085	4085	4085	0
309	20230704	141700	294007065	4085	4085	4085	4085	0
310	20230704	141600	294007065	4085	4085	4085	4085	0
311	20230704	141500	294007065	4085	4085	4085	4085	58
312	20230704	141400	293770135	4085	4085	4085	4085	30
313	20230704	141300	293647585	4080	4080	4080	4080	400
314	20230704	141200	292015585	4085	4085	4085	4085	0
315	20230704	141100	292015585	4085	4085	4085	4085	80
316	20230704	141000	291688785	4085	4085	4085	4085	230
317	20230704	140900	290749235	4080	4080	4080	4080	0
318	20230704	140800	290749235	4080	4080	4080	4080	0
319	20230704	140700	290749235	4080	4080	4080	4080	0
320	20230704	140600	290749235	4080	4080	4080	4080	40
321	20230704	140500	290586035	4085	4085	4085	4085	60
322	20230704	140400	290340935	4085	4085	4085	4085	116
323	20230704	140300	289867075	4085	4085	4085	4085	2
324	20230704	140200	289858905	4085	4085	4085	4085	0
325	20230704	140100	289858905	4085	4085	4085	4085	4
326	20230704	140000	289842565	4085	4085	4085	4085	50
327	20230704	135900	289638315	4075	4075	4075	4075	0
328	20230704	135800	289638315	4075	4075	4075	4075	33
329	20230704	135700	289503840	4080	4080	4080	4080	11
330	20230704	135600	289458960	4080	4080	4080	4080	0
331	20230704	135500	289458960	4080	4085	4085	4080	2066
332	20230704	135400	281029120	4085	4085	4085	4085	154
333	20230704	135300	280400030	4105	4105	4105	4105	0
334	20230704	135200	280400030	4105	4105	4105	4105	0
335	20230704	135100	280400030	4105	4105	4105	4105	0
336	20230704	135000	280400030	4105	4105	4105	4105	0
337	20230704	134900	280400030	4105	4105	4105	4105	20
338	20230704	134800	280317930	4105	4085	4105	4085	119
339	20230704	134700	279831415	4105	4105	4105	4105	2
340	20230704	134600	279823205	4105	4105	4105	4105	30
341	20230704	134500	279700055	4105	4105	4105	4105	0
342	20230704	134400	279700055	4105	4105	4105	4105	0
343	20230704	134300	279700055	4105	4105	4105	4105	0
344	20230704	134200	279700055	4105	4105	4105	4105	0
345	20230704	134100	279700055	4105	4105	4105	4105	0
346	20230704	134000	279700055	4105	4105	4105	4105	0
347	20230704	133900	279700055	4105	4105	4105	4105	0
348	20230704	133800	279700055	4105	4105	4105	4105	0
349	20230704	133700	279700055	4105	4105	4105	4105	0
350	20230704	133600	279700055	4105	4105	4105	4105	5
351	20230704	133500	279679530	4105	4105	4105	4105	0
352	20230704	133400	279679530	4105	4085	4105	4085	6
353	20230704	133300	279655000	4085	4085	4085	4085	73
354	20230704	133200	279356795	4105	4105	4105	4105	1
355	20230704	133100	279352690	4105	4105	4105	4105	0
356	20230704	133000	279352690	4105	4105	4105	4105	0
357	20230704	132900	279352690	4105	4105	4105	4105	35
358	20230704	132800	279209015	4085	4085	4085	4085	0
359	20230704	132700	279209015	4085	4085	4085	4085	533
360	20230704	132600	277031710	4085	4085	4085	4085	76
361	20230704	132500	276721250	4085	4085	4085	4085	3
362	20230704	132400	276708995	4085	4085	4085	4085	20
363	20230704	132300	276627295	4080	4080	4080	4080	0
364	20230704	132200	276627295	4080	4080	4080	4080	0
365	20230704	132100	276627295	4080	4080	4080	4080	384
366	20230704	132000	275060575	4095	4095	4095	4095	116
367	20230704	131900	274585555	4095	4095	4095	4095	0
368	20230704	131800	274585555	4095	4095	4095	4095	137
369	20230704	131700	274024540	4080	4080	4080	4080	0
370	20230704	131600	274024540	4080	4085	4085	4080	3054
371	20230704	131500	261561265	4085	4085	4085	4085	0
372	20230704	131400	261561265	4085	4085	4085	4085	0
373	20230704	131300	261561265	4085	4090	4090	4085	98
374	20230704	131200	261160930	4090	4090	4090	4090	0
375	20230704	131100	261160930	4090	4090	4090	4090	150
376	20230704	131000	260547430	4105	4105	4105	4105	0
377	20230704	130900	260547430	4105	4105	4105	4105	0
378	20230704	130800	260547430	4105	4105	4105	4105	0
379	20230704	130700	260547430	4105	4105	4105	4105	0
380	20230704	130600	260547430	4105	4105	4105	4105	0
381	20230704	130500	260547430	4105	4105	4105	4105	0
382	20230704	130400	260547430	4105	4105	4105	4105	0
383	20230704	130300	260547430	4105	4105	4105	4105	6
384	20230704	130200	260522800	4105	4105	4105	4105	0
385	20230704	130100	260522800	4105	4105	4105	4105	0
386	20230704	130000	260522800	4105	4105	4105	4105	1
387	20230704	125900	260518695	4080	4080	4080	4080	0
388	20230704	125800	260518695	4080	4080	4080	4080	409
389	20230704	125700	258849975	4080	4080	4080	4080	0
390	20230704	125600	258849975	4080	4080	4080	4080	92
391	20230704	125500	258474615	4080	4080	4080	4080	0
392	20230704	125400	258474615	4080	4080	4080	4080	998
393	20230704	125300	254402775	4080	4080	4080	4080	105
394	20230704	125200	253974375	4105	4105	4105	4105	0
395	20230704	125100	253974375	4105	4105	4105	4105	0
396	20230704	125000	253974375	4105	4105	4105	4105	0
397	20230704	124900	253974375	4105	4105	4105	4105	1
398	20230704	124800	253970270	4080	4080	4080	4080	0
399	20230704	124700	253970270	4080	4080	4080	4080	30
400	20230704	124600	253847870	4080	4080	4080	4080	500
401	20230704	124500	251807870	4090	4090	4090	4090	10
402	20230704	124400	251766970	4100	4100	4100	4100	1000
403	20230704	124300	247666970	4100	4100	4100	4100	2
404	20230704	124200	247658770	4100	4100	4100	4100	0
405	20230704	124100	247658770	4100	4100	4100	4100	0
406	20230704	124000	247658770	4100	4100	4100	4100	0
407	20230704	123900	247658770	4100	4100	4100	4100	0
408	20230704	123800	247658770	4100	4100	4100	4100	25
409	20230704	123700	247556270	4105	4105	4105	4105	0
410	20230704	123600	247556270	4105	4105	4105	4105	80
411	20230704	123500	247227870	4080	4080	4080	4080	0
412	20230704	123400	247227870	4080	4080	4080	4080	610
413	20230704	123300	244739070	4080	4080	4080	4080	102
414	20230704	123200	244322910	4085	4085	4085	4085	4
415	20230704	123100	244306570	4085	4085	4085	4085	0
416	20230704	123000	244306570	4085	4085	4085	4085	35
417	20230704	122900	244163595	4105	4105	4105	4105	0
418	20230704	122800	244163595	4105	4105	4105	4105	0
419	20230704	122700	244163595	4105	4105	4105	4105	50
420	20230704	122600	243958345	4105	4105	4105	4105	0
421	20230704	122500	243958345	4105	4085	4105	4085	2
422	20230704	122400	243950155	4085	4085	4085	4085	0
423	20230704	122300	243950155	4085	4085	4085	4085	616
424	20230704	122200	241433795	4100	4100	4100	4100	601
425	20230704	122100	238969695	4100	4100	4100	4100	10
426	20230704	122000	238928695	4090	4090	4090	4090	0
427	20230704	121900	238928695	4090	4090	4090	4090	1110
428	20230704	121800	234388795	4090	4090	4090	4090	0
429	20230704	121700	234388795	4090	4090	4090	4090	33
430	20230704	121600	234253825	4090	4090	4090	4090	0
431	20230704	121500	234253825	4090	4090	4090	4090	0
432	20230704	121400	234253825	4090	4090	4090	4090	91
433	20230704	121300	233881635	4090	4090	4090	4090	38
434	20230704	121200	233726215	4090	4095	4095	4090	70
435	20230704	121100	233439895	4100	4100	4100	4100	0
436	20230704	121000	233439895	4100	4100	4100	4100	0
437	20230704	120900	233439895	4100	4100	4100	4100	10
438	20230704	120800	233398895	4090	4090	4090	4090	0
439	20230704	120700	233398895	4090	4090	4090	4090	33
440	20230704	120600	233263925	4090	4090	4090	4090	0
441	20230704	120500	233263925	4090	4090	4090	4090	12
442	20230704	120400	233214845	4100	4100	4100	4100	47
443	20230704	120300	233022145	4100	4100	4100	4100	0
444	20230704	120200	233022145	4100	4100	4100	4100	0
445	20230704	120100	233022145	4100	4100	4100	4100	1
446	20230704	120000	233018045	4090	4090	4090	4090	0
447	20230704	115900	233018045	4090	4090	4090	4090	0
448	20230704	115800	233018045	4090	4090	4090	4090	0
449	20230704	115700	233018045	4090	4090	4090	4090	0
450	20230704	115600	233018045	4090	4090	4090	4090	0
451	20230704	115500	233018045	4090	4090	4090	4090	0
452	20230704	115400	233018045	4090	4090	4090	4090	0
453	20230704	115300	233018045	4090	4090	4090	4090	0
454	20230704	115200	233018045	4090	4090	4090	4090	0
455	20230704	115100	233018045	4090	4090	4090	4090	0
456	20230704	115000	233018045	4090	4090	4090	4090	0
457	20230704	114900	233018045	4090	4090	4090	4090	0
458	20230704	114800	233018045	4090	4090	4090	4090	0
459	20230704	114700	233018045	4090	4090	4090	4090	101
460	20230704	114600	232604955	4090	4090	4090	4090	0
461	20230704	114500	232604955	4090	4090	4090	4090	0
462	20230704	114400	232604955	4090	4090	4090	4090	0
463	20230704	114300	232604955	4090	4090	4090	4090	0
464	20230704	114200	232604955	4090	4095	4095	4090	563
465	20230704	114100	230300785	4090	4090	4090	4090	0
466	20230704	114000	230300785	4090	4085	4090	4085	223
467	20230704	113900	229389790	4090	4090	4090	4090	44
468	20230704	113800	229209830	4090	4090	4090	4090	0
469	20230704	113700	229209830	4090	4095	4095	4090	134
470	20230704	113600	228661710	4100	4100	4100	4100	0
471	20230704	113500	228661710	4100	4100	4100	4100	0
472	20230704	113400	228661710	4100	4095	4100	4090	30
473	20230704	113300	228538760	4095	4100	4100	4095	44
474	20230704	113200	228358570	4100	4100	4100	4100	0
475	20230704	113100	228358570	4100	4100	4100	4100	0
476	20230704	113000	228358570	4100	4100	4100	4100	0
477	20230704	112900	228358570	4100	4100	4100	4100	58
478	20230704	112800	228120770	4100	4100	4100	4100	0
479	20230704	112700	228120770	4100	4100	4100	4100	0
480	20230704	112600	228120770	4100	4100	4100	4100	0
481	20230704	112500	228120770	4100	4100	4100	4100	0
482	20230704	112400	228120770	4100	4100	4100	4100	0
483	20230704	112300	228120770	4100	4105	4105	4100	90
484	20230704	112200	227751615	4105	4105	4105	4105	0
485	20230704	112100	227751615	4105	4105	4105	4105	32
486	20230704	112000	227620255	4105	4105	4105	4105	200
487	20230704	111900	226799255	4105	4105	4105	4105	50
488	20230704	111800	226594005	4105	4105	4105	4105	0
489	20230704	111700	226594005	4105	4105	4105	4105	0
490	20230704	111600	226594005	4105	4105	4105	4105	0
491	20230704	111500	226594005	4105	4110	4110	4105	684
492	20230704	111400	223785265	4110	4110	4110	4110	64
493	20230704	111300	223522225	4115	4115	4115	4115	10
494	20230704	111200	223481075	4120	4120	4120	4120	50
495	20230704	111100	223275075	4110	4115	4115	4110	120
496	20230704	111000	222781870	4120	4145	4145	4120	251
497	20230704	110900	221747725	4145	4140	4145	4140	150
498	20230704	110800	221126160	4115	4115	4115	4115	30
499	20230704	110700	221002710	4115	4150	4155	4115	1157
500	20230704	110600	216227610	4120	4110	4200	4110	9470
501	20230704	110500	176565730	4095	4110	4110	4095	678
502	20230704	110400	173788600	4105	4125	4125	4105	499
503	20230704	110300	171738680	4125	4110	4125	4110	603
504	20230704	110200	169252350	4105	4080	4105	4080	1726
505	20230704	110100	162192695	4080	4080	4080	4080	0
506	20230704	110000	162192695	4080	4080	4080	4080	487
507	20230704	105900	160205735	4080	4080	4080	4080	3
508	20230704	105800	160193495	4080	4080	4080	4080	5
509	20230704	105700	160173095	4080	4080	4080	4080	100
510	20230704	105600	159765095	4085	4085	4085	4085	0
511	20230704	105500	159765095	4085	4085	4085	4085	3
512	20230704	105400	159752840	4060	4060	4060	4060	192
513	20230704	105300	158973320	4060	4070	4070	4060	1948
514	20230704	105200	151061360	4070	4070	4070	4070	1
515	20230704	105100	151057290	4070	4080	4080	4070	245
516	20230704	105000	150060130	4070	4070	4070	4070	38
517	20230704	104900	149905470	4070	4075	4075	4070	145
518	20230704	104800	149315060	4080	4080	4080	4080	0
519	20230704	104700	149315060	4080	4080	4080	4080	0
520	20230704	104600	149315060	4080	4080	4080	4080	21
521	20230704	104500	149229380	4085	4085	4085	4085	0
522	20230704	104400	149229380	4085	4085	4085	4085	0
523	20230704	104300	149229380	4085	4085	4085	4085	65
524	20230704	104200	148963855	4085	4085	4085	4085	0
525	20230704	104100	148963855	4085	4085	4085	4085	0
526	20230704	104000	148963855	4085	4085	4085	4085	0
527	20230704	103900	148963855	4085	4085	4085	4085	0
528	20230704	103800	148963855	4085	4085	4085	4085	0
529	20230704	103700	148963855	4085	4085	4085	4085	1
530	20230704	103600	148959770	4085	4085	4085	4085	0
531	20230704	103500	148959770	4085	4085	4085	4085	0
532	20230704	103400	148959770	4085	4085	4085	4085	0
533	20230704	103300	148959770	4085	4085	4085	4085	0
534	20230704	103200	148959770	4085	4085	4085	4085	0
535	20230704	103100	148959770	4085	4085	4085	4085	0
536	20230704	103000	148959770	4085	4080	4085	4080	537
537	20230704	102900	146766130	4065	4065	4065	4065	20
538	20230704	102800	146684830	4055	4055	4055	4055	0
539	20230704	102700	146684830	4055	4060	4060	4055	440
540	20230704	102600	144900030	4085	4060	4085	4060	49
541	20230704	102500	144699890	4050	4050	4050	4050	0
542	20230704	102400	144699890	4050	4050	4050	4050	0
543	20230704	102300	144699890	4050	4060	4060	4050	2219
544	20230704	102200	135709870	4060	4070	4070	4060	1703
545	20230704	102100	128786120	4070	4070	4070	4070	91
546	20230704	102000	128415750	4075	4075	4075	4075	259
547	20230704	101900	127360325	4085	4085	4085	4085	2
548	20230704	101800	127352155	4085	4085	4085	4085	10
549	20230704	101700	127311305	4085	4085	4085	4085	0
550	20230704	101600	127311305	4085	4085	4085	4085	0
551	20230704	101500	127311305	4085	4085	4085	4085	4
552	20230704	101400	127294965	4075	4075	4075	4075	0
553	20230704	101300	127294965	4075	4080	4080	4075	33
554	20230704	101200	127160485	4085	4085	4085	4085	0
555	20230704	101100	127160485	4085	4085	4085	4085	0
556	20230704	101000	127160485	4085	4085	4085	4085	2
557	20230704	100900	127152315	4085	4085	4085	4085	415
558	20230704	100800	125457040	4075	4095	4095	4075	121
559	20230704	100700	124963645	4095	4075	4095	4075	124
560	20230704	100600	124458325	4095	4085	4095	4075	1002
561	20230704	100500	120370860	4080	4080	4080	4080	0
562	20230704	100400	120370860	4080	4080	4080	4080	15
563	20230704	100300	120309660	4110	4080	4110	4080	96
564	20230704	100200	119917260	4080	4075	4080	4075	702
565	20230704	100100	117054110	4080	4080	4080	4080	439
566	20230704	100000	115262990	4080	4080	4080	4080	10
567	20230704	095900	115222190	4080	4080	4080	4080	1
568	20230704	095800	115218110	4080	4080	4080	4080	0
569	20230704	095700	115218110	4080	4080	4080	4080	25
570	20230704	095600	115116110	4080	4075	4080	4075	601
571	20230704	095500	112666915	4080	4080	4080	4080	0
572	20230704	095400	112666915	4080	4080	4080	4080	5
573	20230704	095300	112646515	4080	4080	4080	4080	34
574	20230704	095200	112507795	4080	4080	4080	4080	240
575	20230704	095100	111528595	4085	4085	4085	4085	252
576	20230704	095000	110499175	4085	4085	4085	4085	1
577	20230704	094900	110495090	4080	4080	4080	4080	73
578	20230704	094800	110197250	4100	4100	4100	4100	1
579	20230704	094700	110193150	4080	4080	4080	4080	32
580	20230704	094600	110062590	4080	4090	4090	4080	386
581	20230704	094500	108486325	4090	4090	4090	4090	3
582	20230704	094400	108474055	4085	4085	4085	4085	95
583	20230704	094300	108085980	4090	4090	4090	4090	41
584	20230704	094200	107918290	4100	4100	4100	4090	5290
585	20230704	094100	86236915	4100	4105	4110	4100	4064
586	20230704	094000	69555645	4110	4110	4110	4110	220
587	20230704	093900	68651445	4130	4130	4130	4130	1
588	20230704	093800	68647315	4130	4130	4130	4130	0
589	20230704	093700	68647315	4130	4130	4130	4130	1
590	20230704	093600	68643185	4130	4130	4130	4130	69
591	20230704	093500	68358215	4110	4105	4110	4105	113
592	20230704	093400	67894250	4105	4105	4105	4105	435
593	20230704	093300	66108575	4100	4105	4105	4100	1258
594	20230704	093200	60948920	4105	4105	4105	4105	0
595	20230704	093100	60948920	4105	4110	4110	4105	257
596	20230704	093000	59892750	4115	4115	4130	4115	674
597	20230704	092900	57119210	4115	4115	4115	4115	0
598	20230704	092800	57119210	4115	4115	4115	4115	10
599	20230704	092700	57078060	4115	4115	4115	4115	30
600	20230704	092600	56954610	4145	4145	4145	4145	96
601	20230704	092500	56556690	4145	4145	4145	4145	1
602	20230704	092400	56552545	4110	4110	4110	4110	220
603	20230704	092300	55648345	4115	4115	4115	4115	86
604	20230704	092200	55294455	4120	4120	4120	4120	3
605	20230704	092100	55282095	4120	4140	4140	4120	437
606	20230704	092000	53480835	4130	4135	4135	4130	942
607	20230704	091900	49587435	4135	4140	4140	4135	845
608	20230704	091800	46090225	4150	4150	4150	4150	200
609	20230704	091700	45260225	4145	4150	4150	4145	43
610	20230704	091600	45081940	4150	4150	4150	4150	149
611	20230704	091500	44463590	4150	4140	4150	4140	592
612	20230704	091400	42006890	4150	4145	4150	4145	96
613	20230704	091300	41608495	4150	4150	4150	4150	0
614	20230704	091200	41608495	4150	4150	4150	4150	0
615	20230704	091100	41608495	4150	4150	4150	4150	11
616	20230704	091000	41562845	4150	4150	4150	4150	141
617	20230704	090900	40977695	4135	4140	4150	4100	927
618	20230704	090800	37163970	4140	4145	4145	4140	44
619	20230704	090700	36981785	4145	4145	4145	4145	0
620	20230704	090600	36981785	4145	4155	4155	4145	3432
621	20230704	090500	22735015	4165	4150	4175	4150	336
622	20230704	090400	21335265	4150	4155	4155	4150	671
623	20230704	090300	18548635	4155	4165	4165	4155	839
624	20230704	090200	15060310	4165	4195	4195	4165	652
625	20230704	090100	12343220	4200	4200	4200	4200	316
626	20230704	090000	11016020	4185	4220	4220	4185	2620