KissMeData/020710/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185800	448266175	4990	4990	4990	4990	3321
3	20230703	185700	448266175	4990	4990	4990	4990	0
4	20230703	185600	448266175	4990	4990	4990	4990	0
5	20230703	185500	448266175	4990	4990	4990	4990	0
6	20230703	185400	448266175	4990	4990	4990	4990	0
7	20230703	185300	448266175	4990	4990	4990	4990	0
8	20230703	185200	448266175	4990	4990	4990	4990	0
9	20230703	185100	448266175	4990	4990	4990	4990	0
10	20230703	185000	448266175	4990	4990	4990	4990	0
11	20230703	184900	448266175	4990	4990	4990	4990	0
12	20230703	184800	448266175	4990	4990	4990	4990	0
13	20230703	184700	448266175	4990	4990	4990	4990	0
14	20230703	184600	448266175	4990	4990	4990	4990	0
15	20230703	184500	448266175	4990	4990	4990	4990	0
16	20230703	184400	448266175	4990	4990	4990	4990	0
17	20230703	184300	448266175	4990	4990	4990	4990	0
18	20230703	184200	448266175	4990	4990	4990	4990	0
19	20230703	184100	448266175	4990	4990	4990	4990	0
20	20230703	184000	448266175	4990	4990	4990	4990	0
21	20230703	183900	448266175	4990	4990	4990	4990	0
22	20230703	183800	448266175	4990	4990	4990	4990	0
23	20230703	183700	448266175	4990	4990	4990	4990	0
24	20230703	183600	448266175	4990	4990	4990	4990	0
25	20230703	183500	448266175	4990	4990	4990	4990	0
26	20230703	183400	448266175	4990	4990	4990	4990	0
27	20230703	183300	448266175	4990	4990	4990	4990	0
28	20230703	183200	448266175	4990	4990	4990	4990	0
29	20230703	183100	448266175	4990	4990	4990	4990	0
30	20230703	183000	448266175	4990	4990	4990	4990	0
31	20230703	182900	448266175	4990	4990	4990	4990	0
32	20230703	182800	448266175	4990	4990	4990	4990	3321
33	20230703	182700	448266175	4990	4990	4990	4990	0
34	20230703	182600	448266175	4990	4990	4990	4990	0
35	20230703	182500	448266175	4990	4990	4990	4990	0
36	20230703	182400	448266175	4990	4990	4990	4990	0
37	20230703	182300	448266175	4990	4990	4990	4990	0
38	20230703	182200	448266175	4990	4990	4990	4990	0
39	20230703	182100	448266175	4990	4990	4990	4990	0
40	20230703	182000	448266175	4990	4990	4990	4990	0
41	20230703	181900	448266175	4990	4990	4990	4990	0
42	20230703	181800	448266175	4990	4990	4990	4990	0
43	20230703	181700	448266175	4990	4990	4990	4990	0
44	20230703	181600	448266175	4990	4990	4990	4990	0
45	20230703	181500	448266175	4990	4990	4990	4990	0
46	20230703	181400	448266175	4990	4990	4990	4990	0
47	20230703	181300	448266175	4990	4990	4990	4990	0
48	20230703	181200	448266175	4990	4990	4990	4990	0
49	20230703	181100	448266175	4990	4990	4990	4990	0
50	20230703	181000	448266175	4990	4990	4990	4990	0
51	20230703	180900	448266175	4990	4990	4990	4990	0
52	20230703	180800	448266175	4990	4990	4990	4990	0
53	20230703	180700	448266175	4990	4990	4990	4990	0
54	20230703	180600	448266175	4990	4990	4990	4990	0
55	20230703	180500	448266175	4990	4990	4990	4990	0
56	20230703	180400	448266175	4990	4990	4990	4990	0
57	20230703	180300	448266175	4990	4990	4990	4990	0
58	20230703	180200	448266175	4990	4990	4990	4990	0
59	20230703	180100	448266175	4990	4990	4990	4990	0
60	20230703	180000	448266175	4990	4990	4990	4990	0
61	20230703	175900	448266175	4990	4990	4990	4990	0
62	20230703	175800	448266175	4990	4990	4990	4990	3321
63	20230703	175700	448266175	4990	4990	4990	4990	0
64	20230703	175600	448266175	4990	4990	4990	4990	0
65	20230703	175500	448266175	4990	4990	4990	4990	0
66	20230703	175400	448266175	4990	4990	4990	4990	0
67	20230703	175300	448266175	4990	4990	4990	4990	0
68	20230703	175200	448266175	4990	4990	4990	4990	0
69	20230703	175100	448266175	4990	4990	4990	4990	0
70	20230703	175000	448266175	4990	4990	4990	4990	0
71	20230703	174900	448266175	4990	4990	4990	4990	0
72	20230703	174800	448266175	4990	4990	4990	4990	0
73	20230703	174700	448266175	4990	4990	4990	4990	0
74	20230703	174600	448266175	4990	4990	4990	4990	0
75	20230703	174500	448266175	4990	4990	4990	4990	0
76	20230703	174400	448266175	4990	4990	4990	4990	0
77	20230703	174300	448266175	4990	4990	4990	4990	0
78	20230703	174200	448266175	4990	4990	4990	4990	0
79	20230703	174100	448266175	4990	4990	4990	4990	0
80	20230703	174000	448266175	4990	4990	4990	4990	0
81	20230703	173900	448266175	4990	4990	4990	4990	0
82	20230703	173800	448266175	4990	4990	4990	4990	0
83	20230703	173700	448266175	4990	4990	4990	4990	0
84	20230703	173600	448266175	4990	4990	4990	4990	0
85	20230703	173500	448266175	4990	4990	4990	4990	0
86	20230703	173400	448266175	4990	4990	4990	4990	0
87	20230703	173300	448266175	4990	4990	4990	4990	0
88	20230703	173200	448266175	4990	4990	4990	4990	0
89	20230703	173100	448266175	4990	4990	4990	4990	0
90	20230703	173000	448266175	4990	4990	4990	4990	0
91	20230703	172900	448266175	4990	4990	4990	4990	0
92	20230703	172800	448266175	4990	4990	4990	4990	3321
93	20230703	172700	448266175	4990	4990	4990	4990	0
94	20230703	172600	448266175	4990	4990	4990	4990	0
95	20230703	172500	448266175	4990	4990	4990	4990	0
96	20230703	172400	448266175	4990	4990	4990	4990	0
97	20230703	172300	448266175	4990	4990	4990	4990	0
98	20230703	172200	448266175	4990	4990	4990	4990	0
99	20230703	172100	448266175	4990	4990	4990	4990	0
100	20230703	172000	448266175	4990	4990	4990	4990	0
101	20230703	171900	448266175	4990	4990	4990	4990	0
102	20230703	171800	448266175	4990	4990	4990	4990	0
103	20230703	171700	448266175	4990	4990	4990	4990	0
104	20230703	171600	448266175	4990	4990	4990	4990	0
105	20230703	171500	448266175	4990	4990	4990	4990	0
106	20230703	171400	448266175	4990	4990	4990	4990	0
107	20230703	171300	448266175	4990	4990	4990	4990	0
108	20230703	171200	448266175	4990	4990	4990	4990	0
109	20230703	171100	448266175	4990	4990	4990	4990	0
110	20230703	171000	448266175	4990	4990	4990	4990	0
111	20230703	170900	448266175	4990	4990	4990	4990	0
112	20230703	170800	448266175	4990	4990	4990	4990	0
113	20230703	170700	448266175	4990	4990	4990	4990	0
114	20230703	170600	448266175	4990	4990	4990	4990	0
115	20230703	170500	448266175	4990	4990	4990	4990	0
116	20230703	170400	448266175	4990	4990	4990	4990	0
117	20230703	170300	448266175	4990	4990	4990	4990	0
118	20230703	170200	448266175	4990	4990	4990	4990	0
119	20230703	170100	448266175	4990	4990	4990	4990	0
120	20230703	170000	448266175	4990	4990	4990	4990	0
121	20230703	165900	448266175	4990	4990	4990	4990	0
122	20230703	165800	448266175	4990	4990	4990	4990	3321
123	20230703	165700	448266175	4990	4990	4990	4990	0
124	20230703	165600	448266175	4990	4990	4990	4990	0
125	20230703	165500	448266175	4990	4990	4990	4990	0
126	20230703	165400	448266175	4990	4990	4990	4990	0
127	20230703	165300	448266175	4990	4990	4990	4990	0
128	20230703	165200	448266175	4990	4990	4990	4990	0
129	20230703	165100	448266175	4990	4990	4990	4990	0
130	20230703	165000	448266175	4990	4990	4990	4990	0
131	20230703	164900	448266175	4990	4990	4990	4990	0
132	20230703	164800	448266175	4990	4990	4990	4990	0
133	20230703	164700	448266175	4990	4990	4990	4990	0
134	20230703	164600	448266175	4990	4990	4990	4990	0
135	20230703	164500	448266175	4990	4990	4990	4990	0
136	20230703	164400	448266175	4990	4990	4990	4990	0
137	20230703	164300	448266175	4990	4990	4990	4990	0
138	20230703	164200	448266175	4990	4990	4990	4990	0
139	20230703	164100	448266175	4990	4990	4990	4990	0
140	20230703	164000	448266175	4990	4990	4990	4990	0
141	20230703	163900	448266175	4990	4990	4990	4990	0
142	20230703	163800	448266175	4990	4990	4990	4990	0
143	20230703	163700	448266175	4990	4990	4990	4990	0
144	20230703	163600	448266175	4990	4990	4990	4990	0
145	20230703	163500	448266175	4990	4990	4990	4990	0
146	20230703	163400	448266175	4990	4990	4990	4990	0
147	20230703	163300	448266175	4990	4990	4990	4990	0
148	20230703	163200	448266175	4990	4990	4990	4990	0
149	20230703	163100	448266175	4990	4990	4990	4990	0
150	20230703	163000	448266175	4990	4990	4990	4990	0
151	20230703	162900	448266175	4990	4990	4990	4990	0
152	20230703	162800	448266175	4990	4990	4990	4990	3321
153	20230703	162700	448266175	4990	4990	4990	4990	0
154	20230703	162600	448266175	4990	4990	4990	4990	0
155	20230703	162500	448266175	4990	4990	4990	4990	0
156	20230703	162400	448266175	4990	4990	4990	4990	0
157	20230703	162300	448266175	4990	4990	4990	4990	0
158	20230703	162200	448266175	4990	4990	4990	4990	0
159	20230703	162100	448266175	4990	4990	4990	4990	0
160	20230703	162000	448266175	4990	4990	4990	4990	0
161	20230703	161900	448266175	4990	4990	4990	4990	0
162	20230703	161800	448266175	4990	4990	4990	4990	0
163	20230703	161700	448266175	4990	4990	4990	4990	0
164	20230703	161600	448266175	4990	4990	4990	4990	0
165	20230703	161500	448266175	4990	4990	4990	4990	0
166	20230703	161400	448266175	4990	4990	4990	4990	0
167	20230703	161300	448266175	4990	4990	4990	4990	0
168	20230703	161200	448266175	4990	4990	4990	4990	0
169	20230703	161100	448266175	4990	4990	4990	4990	0
170	20230703	161000	448266175	4990	4990	4990	4990	0
171	20230703	160900	448266175	4990	4990	4990	4990	0
172	20230703	160800	448266175	4990	4990	4990	4990	0
173	20230703	160700	448266175	4990	4990	4990	4990	0
174	20230703	160600	448266175	4990	4990	4990	4990	0
175	20230703	160500	448266175	4990	4990	4990	4990	0
176	20230703	160400	448266175	4990	4990	4990	4990	0
177	20230703	160300	448266175	4990	4990	4990	4990	0
178	20230703	160200	448266175	4990	4990	4990	4990	0
179	20230703	160100	448266175	4990	4990	4990	4990	0
180	20230703	160000	448266175	4990	4990	4990	4990	0
181	20230703	155900	448266175	4990	4990	4990	4990	0
182	20230703	155800	448266175	4990	4990	4990	4990	3321
183	20230703	155700	448266175	4990	4990	4990	4990	0
184	20230703	155600	448266175	4990	4990	4990	4990	0
185	20230703	155500	448266175	4990	4990	4990	4990	0
186	20230703	155400	448266175	4990	4990	4990	4990	0
187	20230703	155300	448266175	4990	4990	4990	4990	0
188	20230703	155200	448266175	4990	4990	4990	4990	0
189	20230703	155100	448266175	4990	4990	4990	4990	0
190	20230703	155000	448266175	4990	4990	4990	4990	0
191	20230703	154900	448266175	4990	4990	4990	4990	0
192	20230703	154800	448266175	4990	4990	4990	4990	0
193	20230703	154700	448266175	4990	4990	4990	4990	0
194	20230703	154600	448266175	4990	4990	4990	4990	0
195	20230703	154500	448266175	4990	4990	4990	4990	0
196	20230703	154400	448266175	4990	4990	4990	4990	0
197	20230703	154300	448266175	4990	4990	4990	4990	0
198	20230703	154200	448266175	4990	4990	4990	4990	0
199	20230703	154100	448266175	4990	4990	4990	4990	0
200	20230703	154000	448266175	4990	4990	4990	4990	0
201	20230703	153900	448266175	4990	4990	4990	4990	0
202	20230703	153800	448266175	4990	4990	4990	4990	0
203	20230703	153700	448266175	4990	4990	4990	4990	0
204	20230703	153600	448266175	4990	4990	4990	4990	0
205	20230703	153500	448266175	4990	4990	4990	4990	0
206	20230703	153400	448266175	4990	4990	4990	4990	0
207	20230703	153300	448266175	4990	4990	4990	4990	0
208	20230703	153200	448266175	4990	4990	4990	4990	0
209	20230703	153100	448266175	4990	4990	4990	4990	0
210	20230703	153000	448266175	4990	4990	4990	4990	3321
211	20230703	152900	431694385	5000	5000	5000	5000	0
212	20230703	152800	431694385	5000	5000	5000	5000	0
213	20230703	152700	431694385	5000	5000	5000	5000	0
214	20230703	152600	431694385	5000	5000	5000	5000	0
215	20230703	152500	431694385	5000	5000	5000	5000	0
216	20230703	152400	431694385	5000	5000	5000	5000	0
217	20230703	152300	431694385	5000	5000	5000	5000	0
218	20230703	152200	431694385	5000	5000	5000	5000	0
219	20230703	152100	431694385	5000	5000	5000	5000	0
220	20230703	152000	431694385	5000	5000	5000	5000	0
221	20230703	151900	431694385	5000	4995	5000	4995	102
222	20230703	151800	431184605	5000	4995	5000	4995	35
223	20230703	151700	431009670	4995	4995	4995	4995	0
224	20230703	151600	431009670	4995	4995	4995	4995	132
225	20230703	151500	430350330	4995	4995	4995	4995	868
226	20230703	151400	426014670	4995	4995	4995	4995	0
227	20230703	151300	426014670	4995	4995	4995	4995	2111
228	20230703	151200	415470225	5010	5010	5010	5010	99
229	20230703	151100	414974235	5010	5010	5010	5010	20
230	20230703	151000	414874035	5000	5000	5000	5000	102
231	20230703	150900	414364035	5010	5010	5010	5010	2
232	20230703	150800	414354015	5020	5020	5020	5020	0
233	20230703	150700	414354015	5020	5010	5020	5010	59
234	20230703	150600	414058345	5010	5010	5010	5010	1
235	20230703	150500	414053335	5000	5010	5010	5000	28
236	20230703	150400	413913085	5000	5000	5000	5000	300
237	20230703	150300	412413085	5000	5000	5000	5000	0
238	20230703	150200	412413085	5000	5000	5000	5000	0
239	20230703	150100	412413085	5000	5000	5000	5000	0
240	20230703	150000	412413085	5000	5000	5000	5000	0
241	20230703	145900	412413085	5000	5000	5000	5000	0
242	20230703	145800	412413085	5000	5000	5000	5000	0
243	20230703	145700	412413085	5000	5000	5000	5000	0
244	20230703	145600	412413085	5000	4995	5000	4995	79
245	20230703	145500	412018160	4995	5000	5000	4995	48
246	20230703	145400	411778355	5000	5000	5000	5000	35
247	20230703	145300	411603355	5000	5000	5000	5000	13
248	20230703	145200	411538355	5000	5000	5000	5000	0
249	20230703	145100	411538355	5000	5000	5000	5000	93
250	20230703	145000	411073355	5000	5000	5000	5000	0
251	20230703	144900	411073355	5000	5000	5000	5000	15
252	20230703	144800	410998355	5000	5000	5000	5000	0
253	20230703	144700	410998355	5000	5000	5000	5000	14
254	20230703	144600	410928355	5000	5000	5000	5000	0
255	20230703	144500	410928355	5000	5000	5000	5000	105
256	20230703	144400	410403355	5000	5000	5000	5000	14
257	20230703	144300	410333355	5000	5000	5000	5000	24
258	20230703	144200	410213355	5000	5000	5000	5000	100
259	20230703	144100	409713355	5010	5010	5010	5010	64
260	20230703	144000	409392715	5010	5010	5010	5010	0
261	20230703	143900	409392715	5010	5010	5010	5010	15
262	20230703	143800	409317565	5020	5020	5020	5020	0
263	20230703	143700	409317565	5020	5020	5020	5020	0
264	20230703	143600	409317565	5020	5020	5020	5020	2
265	20230703	143500	409307525	5010	5010	5010	5010	0
266	20230703	143400	409307525	5010	5010	5010	5010	0
267	20230703	143300	409307525	5010	5010	5010	5010	187
268	20230703	143200	408370655	5020	5020	5020	5020	75
269	20230703	143100	407994155	5030	5030	5030	5030	0
270	20230703	143000	407994155	5030	5030	5030	5030	0
271	20230703	142900	407994155	5030	5030	5030	5030	0
272	20230703	142800	407994155	5030	5030	5030	5030	0
273	20230703	142700	407994155	5030	5030	5030	5020	4
274	20230703	142600	407974055	5020	5020	5020	5020	0
275	20230703	142500	407974055	5020	5020	5020	5020	0
276	20230703	142400	407974055	5020	5020	5020	5020	0
277	20230703	142300	407974055	5020	5020	5020	5020	0
278	20230703	142200	407974055	5020	5020	5020	5020	0
279	20230703	142100	407974055	5020	5010	5020	5010	107
280	20230703	142000	407436935	5020	5020	5020	5020	50
281	20230703	141900	407185935	5010	5010	5010	5010	27
282	20230703	141800	407050665	5010	5010	5010	5010	7
283	20230703	141700	407015595	5010	5010	5010	5010	197
284	20230703	141600	406028625	5010	5010	5010	5010	0
285	20230703	141500	406028625	5010	5010	5010	5010	0
286	20230703	141400	406028625	5010	5010	5010	5010	0
287	20230703	141300	406028625	5010	5010	5010	5010	23
288	20230703	141200	405913395	5010	5010	5010	5010	0
289	20230703	141100	405913395	5010	5010	5010	5010	15
290	20230703	141000	405838245	5010	5010	5010	5010	7
291	20230703	140900	405803175	5010	5010	5010	5010	207
292	20230703	140800	404766105	5010	5010	5010	5010	0
293	20230703	140700	404766105	5010	5010	5010	5010	1
294	20230703	140600	404761095	5010	5010	5010	5010	0
295	20230703	140500	404761095	5010	5010	5010	5010	0
296	20230703	140400	404761095	5010	5010	5010	5010	0
297	20230703	140300	404761095	5010	5010	5010	5010	0
298	20230703	140200	404761095	5010	5010	5010	5010	0
299	20230703	140100	404761095	5010	5010	5010	5010	0
300	20230703	140000	404761095	5010	5010	5010	5010	0
301	20230703	135900	404761095	5010	5010	5010	5010	0
302	20230703	135800	404761095	5010	5010	5010	5010	0
303	20230703	135700	404761095	5010	5010	5010	5010	0
304	20230703	135600	404761095	5010	5010	5010	5010	54
305	20230703	135500	404490555	5000	5000	5000	5000	492
306	20230703	135400	402030555	4995	4995	4995	4995	0
307	20230703	135300	402030555	4995	4995	4995	4995	0
308	20230703	135200	402030555	4995	4995	4995	4995	4
309	20230703	135100	402010575	5000	4995	5000	4995	17
310	20230703	135000	401925655	4995	4995	4995	4995	144
311	20230703	134900	401206375	4995	4995	4995	4995	5
312	20230703	134800	401181400	4995	4995	4995	4995	0
313	20230703	134700	401181400	4995	4995	4995	4995	5
314	20230703	134600	401156425	4995	4995	4995	4995	0
315	20230703	134500	401156425	4995	4995	4995	4995	5
316	20230703	134400	401131450	4995	4995	4995	4995	0
317	20230703	134300	401131450	4995	4995	4995	4995	0
318	20230703	134200	401131450	4995	4995	4995	4995	5
319	20230703	134100	401106475	4995	4995	4995	4995	0
320	20230703	134000	401106475	4995	4995	4995	4995	5
321	20230703	133900	401081500	4995	4995	4995	4995	0
322	20230703	133800	401081500	4995	4995	4995	4995	0
323	20230703	133700	401081500	4995	4995	4995	4995	11
324	20230703	133600	401026555	4995	4995	4995	4995	0
325	20230703	133500	401026555	4995	4995	4995	4995	0
326	20230703	133400	401026555	4995	4995	4995	4995	17
327	20230703	133300	400941640	4995	4995	4995	4995	0
328	20230703	133200	400941640	4995	4995	4995	4995	0
329	20230703	133100	400941640	4995	4995	4995	4995	0
330	20230703	133000	400941640	4995	4995	4995	4995	0
331	20230703	132900	400941640	4995	4995	4995	4995	53
332	20230703	132800	400676905	5000	5000	5000	5000	0
333	20230703	132700	400676905	5000	5000	5000	5000	0
334	20230703	132600	400676905	5000	5000	5000	5000	0
335	20230703	132500	400676905	5000	5000	5000	5000	0
336	20230703	132400	400676905	5000	5000	5000	5000	0
337	20230703	132300	400676905	5000	5000	5000	5000	0
338	20230703	132200	400676905	5000	4990	5000	4990	74
339	20230703	132100	400307205	5000	5000	5000	5000	251
340	20230703	132000	399052205	5010	5010	5010	5010	0
341	20230703	131900	399052205	5010	5010	5010	5010	0
342	20230703	131800	399052205	5010	5010	5010	5010	7
343	20230703	131700	399017135	5000	5000	5000	5000	81
344	20230703	131600	398612135	4995	4990	4995	4990	339
345	20230703	131500	396918890	4995	4995	4995	4995	1497
346	20230703	131400	389441375	4995	4995	4995	4995	30
347	20230703	131300	389291525	4995	5000	5000	4995	3002
348	20230703	131200	374284000	5000	5000	5000	5000	1
349	20230703	131100	374279000	5030	5030	5030	5030	0
350	20230703	131000	374279000	5030	5030	5030	5030	0
351	20230703	130900	374279000	5030	5030	5030	5030	0
352	20230703	130800	374279000	5030	5030	5030	5030	23
353	20230703	130700	374163310	5000	5000	5000	5000	0
354	20230703	130600	374163310	5000	5000	5000	5000	0
355	20230703	130500	374163310	5000	5000	5000	5000	0
356	20230703	130400	374163310	5000	5000	5000	5000	360
357	20230703	130300	372363310	5000	5000	5000	5000	5
358	20230703	130200	372338310	5000	5000	5000	5000	0
359	20230703	130100	372338310	5000	5000	5000	5000	100
360	20230703	130000	371838310	5000	5000	5000	5000	0
361	20230703	125900	371838310	5000	5000	5000	5000	0
362	20230703	125800	371838310	5000	5000	5000	5000	0
363	20230703	125700	371838310	5000	5000	5000	5000	0
364	20230703	125600	371838310	5000	5030	5030	5000	101
365	20230703	125500	371332410	5020	5010	5020	5010	20
366	20230703	125400	371232020	5010	5010	5010	5010	0
367	20230703	125300	371232020	5010	5010	5010	5010	0
368	20230703	125200	371232020	5010	5010	5010	5010	248
369	20230703	125100	369989540	5010	5010	5010	5010	11
370	20230703	125000	369934430	5020	5020	5020	5020	9
371	20230703	124900	369889250	5020	5020	5020	5020	0
372	20230703	124800	369889250	5020	5020	5020	5020	0
373	20230703	124700	369889250	5020	5020	5020	5020	1
374	20230703	124600	369884230	5020	5020	5020	5020	0
375	20230703	124500	369884230	5020	5020	5020	5020	320
376	20230703	124400	368277830	5030	5030	5030	5030	0
377	20230703	124300	368277830	5030	5030	5030	5030	571
378	20230703	124200	365405700	5040	5040	5040	5040	0
379	20230703	124100	365405700	5040	5040	5040	5040	46
380	20230703	124000	365173860	5040	5040	5040	5040	0
381	20230703	123900	365173860	5040	5040	5040	5040	0
382	20230703	123800	365173860	5040	5040	5040	5040	60
383	20230703	123700	364871460	5040	5040	5040	5040	0
384	20230703	123600	364871460	5040	5040	5040	5040	31
385	20230703	123500	364715220	5030	5030	5030	5030	30
386	20230703	123400	364564320	5050	5050	5050	5050	0
387	20230703	123300	364564320	5050	5050	5050	5050	0
388	20230703	123200	364564320	5050	5050	5050	5050	0
389	20230703	123100	364564320	5050	5050	5050	5050	0
390	20230703	123000	364564320	5050	5050	5050	5050	0
391	20230703	122900	364564320	5050	5050	5050	5050	0
392	20230703	122800	364564320	5050	5050	5050	5050	0
393	20230703	122700	364564320	5050	5050	5050	5050	0
394	20230703	122600	364564320	5050	5050	5050	5050	15
395	20230703	122500	364488570	5050	5070	5070	5050	1993
396	20230703	122400	354413940	5080	5080	5080	5080	5
397	20230703	122300	354388540	5080	5080	5080	5080	219
398	20230703	122200	353276020	5080	5080	5080	5080	619
399	20230703	122100	350131500	5060	5060	5060	5060	57
400	20230703	122000	349843080	5070	5070	5070	5070	0
401	20230703	121900	349843080	5070	5070	5070	5070	12
402	20230703	121800	349782240	5070	5070	5070	5070	0
403	20230703	121700	349782240	5070	5080	5080	5070	1489
404	20230703	121600	342228220	5090	5090	5090	5090	1
405	20230703	121500	342223130	5090	5080	5090	5080	31
406	20230703	121400	342065550	5080	5080	5080	5080	40
407	20230703	121300	341862350	5080	5080	5080	5080	6
408	20230703	121200	341831870	5090	5090	5090	5090	0
409	20230703	121100	341831870	5090	5080	5090	5080	50
410	20230703	121000	341577420	5090	5050	5090	5050	773
411	20230703	120900	337660590	5040	5040	5040	5040	23
412	20230703	120800	337544670	5040	5040	5040	5040	4
413	20230703	120700	337524510	5030	5030	5030	5030	0
414	20230703	120600	337524510	5030	5030	5030	5030	0
415	20230703	120500	337524510	5030	5020	5030	5020	671
416	20230703	120400	334149480	5010	5010	5010	5010	0
417	20230703	120300	334149480	5010	5010	5010	5010	0
418	20230703	120200	334149480	5010	5010	5010	5010	0
419	20230703	120100	334149480	5010	5010	5010	5010	0
420	20230703	120000	334149480	5010	5010	5010	5010	0
421	20230703	115900	334149480	5010	5010	5010	5010	0
422	20230703	115800	334149480	5010	5010	5010	5010	0
423	20230703	115700	334149480	5010	5020	5020	5010	500
424	20230703	115600	331644230	5020	5020	5020	5020	5
425	20230703	115500	331619130	5010	5020	5020	5010	1192
426	20230703	115400	325646300	5020	5020	5020	5020	0
427	20230703	115300	325646300	5020	5020	5020	5020	2
428	20230703	115200	325636260	5020	5020	5020	5020	0
429	20230703	115100	325636260	5020	5020	5020	5020	411
430	20230703	115000	323573040	5020	5000	5020	5000	456
431	20230703	114900	321284490	5010	5010	5010	5010	20
432	20230703	114800	321184290	5000	5000	5000	5000	0
433	20230703	114700	321184290	5000	5000	5000	5000	500
434	20230703	114600	318684290	5000	5000	5000	5000	9
435	20230703	114500	318639290	5010	5010	5010	5010	0
436	20230703	114400	318639290	5010	5010	5010	5010	1
437	20230703	114300	318634280	5010	5010	5010	5010	0
438	20230703	114200	318634280	5010	5010	5010	5010	4
439	20230703	114100	318614240	5010	5010	5010	5010	11
440	20230703	114000	318559130	5010	5010	5010	5010	0
441	20230703	113900	318559130	5010	5010	5010	5010	0
442	20230703	113800	318559130	5010	5010	5010	5010	0
443	20230703	113700	318559130	5010	5010	5010	5010	2
444	20230703	113600	318549110	5010	5010	5010	5010	16
445	20230703	113500	318468950	5000	5000	5000	5000	508
446	20230703	113400	315928950	5010	5010	5010	5010	0
447	20230703	113300	315928950	5010	5010	5010	5010	10
448	20230703	113200	315878850	5000	5000	5000	5000	8
449	20230703	113100	315838850	4995	5000	5000	4995	521
450	20230703	113000	313233955	5000	5000	5000	5000	0
451	20230703	112900	313233955	5000	5000	5000	5000	0
452	20230703	112800	313233955	5000	5000	5000	5000	0
453	20230703	112700	313233955	5000	5000	5000	5000	0
454	20230703	112600	313233955	5000	5000	5000	5000	0
455	20230703	112500	313233955	5000	5000	5000	5000	500
456	20230703	112400	310733955	5000	5000	5000	5000	0
457	20230703	112300	310733955	5000	5000	5000	5000	1
458	20230703	112200	310728955	5000	5000	5000	5000	8
459	20230703	112100	310688955	5000	5000	5000	5000	0
460	20230703	112000	310688955	5000	5000	5000	5000	27
461	20230703	111900	310553955	4995	4995	4995	4995	1000
462	20230703	111800	305558955	4995	4995	4995	4995	13
463	20230703	111700	305494020	4995	4995	4995	4995	0
464	20230703	111600	305494020	4995	4995	4995	4995	0
465	20230703	111500	305494020	4995	4995	4995	4995	0
466	20230703	111400	305494020	4995	4995	4995	4995	14
467	20230703	111300	305424090	5000	5000	5000	5000	0
468	20230703	111200	305424090	5000	5000	5000	5000	0
469	20230703	111100	305424090	5000	5000	5000	5000	0
470	20230703	111000	305424090	5000	4995	5000	4995	832
471	20230703	110900	301268110	4995	4995	4995	4995	0
472	20230703	110800	301268110	4995	4995	4995	4995	14
473	20230703	110700	301198180	5000	5000	5000	5000	1
474	20230703	110600	301193180	4995	4995	4995	4995	0
475	20230703	110500	301193180	4995	4995	4995	4995	0
476	20230703	110400	301193180	4995	4995	4995	4995	45
477	20230703	110300	300968405	4995	4990	4995	4990	19
478	20230703	110200	300873590	4995	4995	4995	4995	2
479	20230703	110100	300863600	4995	4995	4995	4995	41
480	20230703	110000	300658805	4995	4995	4995	4995	500
481	20230703	105900	298161305	4990	4990	4990	4990	161
482	20230703	105800	297357915	4985	4995	4995	4985	3000
483	20230703	105700	282387390	5000	5000	5000	5000	975
484	20230703	105600	277512390	5000	5000	5000	5000	0
485	20230703	105500	277512390	5000	5000	5000	5000	0
486	20230703	105400	277512390	5000	5000	5000	5000	1
487	20230703	105300	277507390	5010	5010	5010	5010	0
488	20230703	105200	277507390	5010	5010	5010	5010	0
489	20230703	105100	277507390	5010	5010	5010	5010	96
490	20230703	105000	277026430	5010	5020	5020	5010	312
491	20230703	104900	275462390	5030	5030	5030	5030	5
492	20230703	104800	275437240	5020	5020	5020	5020	0
493	20230703	104700	275437240	5020	5010	5020	5010	1526
494	20230703	104600	267786890	5010	5010	5010	5010	0
495	20230703	104500	267786890	5010	5010	5010	5010	0
496	20230703	104400	267786890	5010	5010	5010	5010	1
497	20230703	104300	267781880	5020	5020	5020	5020	0
498	20230703	104200	267781880	5020	5020	5020	5020	0
499	20230703	104100	267781880	5020	5020	5020	5020	0
500	20230703	104000	267781880	5020	5020	5020	5020	6
501	20230703	103900	267751760	5000	5010	5010	5000	296
502	20230703	103800	266271570	5010	5010	5010	5010	1
503	20230703	103700	266266560	5010	5010	5010	5010	22
504	20230703	103600	266156340	5010	5010	5010	5010	10
505	20230703	103500	266106240	5010	5010	5010	5010	107
506	20230703	103400	265570170	5020	5020	5020	5020	409
507	20230703	103300	263516990	5020	5020	5020	5020	90
508	20230703	103200	263065190	5020	5020	5020	5020	15
509	20230703	103100	262989890	5020	5010	5020	5000	232
510	20230703	103000	261829480	5010	5010	5010	5010	501
511	20230703	102900	259319470	5000	5010	5010	5000	2024
512	20230703	102800	249189300	5010	5010	5010	5010	0
513	20230703	102700	249189300	5010	5010	5010	5010	0
514	20230703	102600	249189300	5010	5010	5010	5010	9
515	20230703	102500	249144210	5010	5010	5010	5010	137
516	20230703	102400	248457840	5010	5020	5020	5010	357
517	20230703	102300	246667110	5020	5030	5030	5020	414
518	20230703	102200	244587510	5030	5030	5030	5030	111
519	20230703	102100	244029180	5030	5030	5030	5030	10
520	20230703	102000	243978880	5030	5030	5030	5030	8
521	20230703	101900	243938640	5030	5030	5030	5030	74
522	20230703	101800	243566420	5030	5040	5040	5030	23
523	20230703	101700	243450680	5040	5040	5040	5040	0
524	20230703	101600	243450680	5040	5040	5040	5040	0
525	20230703	101500	243450680	5040	5040	5040	5040	1
526	20230703	101400	243445640	5040	5040	5040	5040	6
527	20230703	101300	243415400	5030	5030	5030	5030	0
528	20230703	101200	243415400	5030	5030	5030	5030	0
529	20230703	101100	243415400	5030	5040	5040	5030	1006
530	20230703	101000	238351910	5040	5040	5040	5040	0
531	20230703	100900	238351910	5040	5040	5040	5040	7
532	20230703	100800	238316630	5040	5040	5040	5040	0
533	20230703	100700	238316630	5040	5050	5050	5040	113
534	20230703	100600	237747040	5050	5050	5050	5050	0
535	20230703	100500	237747040	5050	5050	5050	5050	13
536	20230703	100400	237681390	5050	5050	5050	5050	0
537	20230703	100300	237681390	5050	5040	5050	5040	11
538	20230703	100200	237625940	5040	5040	5040	5040	30
539	20230703	100100	237474740	5040	5040	5040	5040	3
540	20230703	100000	237459620	5040	5040	5040	5040	114
541	20230703	095900	236885060	5040	5040	5040	5040	51
542	20230703	095800	236628020	5040	5040	5040	5040	14
543	20230703	095700	236557460	5040	5040	5040	5040	74
544	20230703	095600	236184500	5040	5040	5040	5040	0
545	20230703	095500	236184500	5040	5040	5040	5040	414
546	20230703	095400	234097940	5050	5050	5050	5050	26
547	20230703	095300	233966640	5050	5050	5050	5050	1
548	20230703	095200	233961590	5050	5050	5050	5050	445
549	20230703	095100	231714340	5050	5050	5050	5050	1000
550	20230703	095000	226664340	5050	5070	5070	5050	196
551	20230703	094900	225673140	5070	5070	5070	5070	15
552	20230703	094800	225597090	5070	5060	5070	5060	40
553	20230703	094700	225394590	5060	5060	5060	5060	14
554	20230703	094600	225323750	5060	5080	5080	5060	253
555	20230703	094500	224041390	5080	5080	5080	5080	525
556	20230703	094400	221374390	5100	5100	5100	5100	1
557	20230703	094300	221369290	5100	5100	5100	5100	3
558	20230703	094200	221353990	5080	5080	5080	5080	17
559	20230703	094100	221267630	5090	5090	5090	5090	159
560	20230703	094000	220458320	5090	5080	5090	5080	78
561	20230703	093900	220061440	5080	5080	5080	5080	318
562	20230703	093800	218446000	5080	5080	5080	5080	514
563	20230703	093700	215834880	5080	5100	5100	5080	74
564	20230703	093600	215458640	5110	5110	5110	5110	0
565	20230703	093500	215458640	5110	5080	5110	5080	1406
566	20230703	093400	208281740	5080	5080	5080	5080	12
567	20230703	093300	208220780	5060	5060	5060	5060	0
568	20230703	093200	208220780	5060	5060	5060	5060	0
569	20230703	093100	208220780	5060	5060	5060	5060	3
570	20230703	093000	208205600	5060	5060	5090	5060	727
571	20230703	092900	204514960	5060	5040	5060	5040	498
572	20230703	092800	202002620	5040	5050	5060	5040	132
573	20230703	092700	201334730	5050	5050	5050	5050	584
574	20230703	092600	198385530	5050	5050	5050	5050	489
575	20230703	092500	195916080	5060	5060	5060	5060	199
576	20230703	092400	194909140	5060	5060	5060	5060	0
577	20230703	092300	194909140	5060	5070	5070	5060	96
578	20230703	092200	194422500	5070	5060	5070	5060	11
579	20230703	092100	194366810	5070	5070	5070	5070	98
580	20230703	092000	193869950	5080	5070	5080	5070	821
581	20230703	091900	189706920	5080	5060	5080	5060	705
582	20230703	091800	186131170	5050	5050	5060	5050	443
583	20230703	091700	183894000	5050	5050	5050	5050	120
584	20230703	091600	183288000	5050	5050	5050	5050	20
585	20230703	091500	183187000	5040	5040	5040	5040	5
586	20230703	091400	183161800	5040	5040	5040	5040	285
587	20230703	091300	181725400	5040	5040	5040	5040	88
588	20230703	091200	181281880	5060	5070	5070	5060	48
589	20230703	091100	181038560	5070	5060	5070	5060	213
590	20230703	091000	179959680	5030	5050	5050	5030	1024
591	20230703	090900	174789130	5060	5080	5080	5060	3361
592	20230703	090800	157715620	5100	5080	5100	5080	1352
593	20230703	090700	150847070	5080	5110	5110	5080	6960
594	20230703	090600	115321850	5130	5080	5140	5080	1124
595	20230703	090500	109568150	5080	5080	5100	5030	3060
596	20230703	090400	94036030	5080	5100	5100	5080	2654
597	20230703	090300	80508690	5310	5310	5310	5310	0
598	20230703	090200	80508690	5310	5000	5310	5000	13193
599	20230703	090100	11382970	5000	4985	5000	4985	326
600	20230703	090000	9753660	4985	4990	4990	4985	1955