KissMeData/263050/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203600	431234470	4060	4060	4060	4060	2999
3	20230705	203500	431234470	4060	4060	4060	4060	0
4	20230705	203400	431234470	4060	4060	4060	4060	0
5	20230705	203300	431234470	4060	4060	4060	4060	0
6	20230705	203200	431234470	4060	4060	4060	4060	0
7	20230705	203100	431234470	4060	4060	4060	4060	0
8	20230705	203000	431234470	4060	4060	4060	4060	0
9	20230705	202900	431234470	4060	4060	4060	4060	0
10	20230705	202800	431234470	4060	4060	4060	4060	0
11	20230705	202700	431234470	4060	4060	4060	4060	0
12	20230705	202600	431234470	4060	4060	4060	4060	0
13	20230705	202500	431234470	4060	4060	4060	4060	0
14	20230705	202400	431234470	4060	4060	4060	4060	0
15	20230705	202300	431234470	4060	4060	4060	4060	0
16	20230705	202200	431234470	4060	4060	4060	4060	0
17	20230705	202100	431234470	4060	4060	4060	4060	0
18	20230705	202000	431234470	4060	4060	4060	4060	0
19	20230705	201900	431234470	4060	4060	4060	4060	0
20	20230705	201800	431234470	4060	4060	4060	4060	0
21	20230705	201700	431234470	4060	4060	4060	4060	0
22	20230705	201600	431234470	4060	4060	4060	4060	0
23	20230705	201500	431234470	4060	4060	4060	4060	0
24	20230705	201400	431234470	4060	4060	4060	4060	0
25	20230705	201300	431234470	4060	4060	4060	4060	0
26	20230705	201200	431234470	4060	4060	4060	4060	0
27	20230705	201100	431234470	4060	4060	4060	4060	0
28	20230705	201000	431234470	4060	4060	4060	4060	0
29	20230705	200900	431234470	4060	4060	4060	4060	0
30	20230705	200800	431234470	4060	4060	4060	4060	0
31	20230705	200700	431234470	4060	4060	4060	4060	0
32	20230705	200600	431234470	4060	4060	4060	4060	2999
33	20230705	200500	431234470	4060	4060	4060	4060	0
34	20230705	200400	431234470	4060	4060	4060	4060	0
35	20230705	200300	431234470	4060	4060	4060	4060	0
36	20230705	200200	431234470	4060	4060	4060	4060	0
37	20230705	200100	431234470	4060	4060	4060	4060	0
38	20230705	200000	431234470	4060	4060	4060	4060	0
39	20230705	195900	431234470	4060	4060	4060	4060	0
40	20230705	195800	431234470	4060	4060	4060	4060	0
41	20230705	195700	431234470	4060	4060	4060	4060	0
42	20230705	195600	431234470	4060	4060	4060	4060	0
43	20230705	195500	431234470	4060	4060	4060	4060	0
44	20230705	195400	431234470	4060	4060	4060	4060	0
45	20230705	195300	431234470	4060	4060	4060	4060	0
46	20230705	195200	431234470	4060	4060	4060	4060	0
47	20230705	195100	431234470	4060	4060	4060	4060	0
48	20230705	195000	431234470	4060	4060	4060	4060	0
49	20230705	194900	431234470	4060	4060	4060	4060	0
50	20230705	194800	431234470	4060	4060	4060	4060	0
51	20230705	194700	431234470	4060	4060	4060	4060	0
52	20230705	194600	431234470	4060	4060	4060	4060	0
53	20230705	194500	431234470	4060	4060	4060	4060	0
54	20230705	194400	431234470	4060	4060	4060	4060	0
55	20230705	194300	431234470	4060	4060	4060	4060	0
56	20230705	194200	431234470	4060	4060	4060	4060	0
57	20230705	194100	431234470	4060	4060	4060	4060	0
58	20230705	194000	431234470	4060	4060	4060	4060	0
59	20230705	193900	431234470	4060	4060	4060	4060	0
60	20230705	193800	431234470	4060	4060	4060	4060	0
61	20230705	193700	431234470	4060	4060	4060	4060	0
62	20230705	193600	431234470	4060	4060	4060	4060	2999
63	20230705	193500	431234470	4060	4060	4060	4060	0
64	20230705	193400	431234470	4060	4060	4060	4060	0
65	20230705	193300	431234470	4060	4060	4060	4060	0
66	20230705	193200	431234470	4060	4060	4060	4060	0
67	20230705	193100	431234470	4060	4060	4060	4060	0
68	20230705	193000	431234470	4060	4060	4060	4060	0
69	20230705	192900	431234470	4060	4060	4060	4060	0
70	20230705	192800	431234470	4060	4060	4060	4060	0
71	20230705	192700	431234470	4060	4060	4060	4060	0
72	20230705	192600	431234470	4060	4060	4060	4060	0
73	20230705	192500	431234470	4060	4060	4060	4060	0
74	20230705	192400	431234470	4060	4060	4060	4060	0
75	20230705	192300	431234470	4060	4060	4060	4060	0
76	20230705	192200	431234470	4060	4060	4060	4060	0
77	20230705	192100	431234470	4060	4060	4060	4060	0
78	20230705	192000	431234470	4060	4060	4060	4060	0
79	20230705	191900	431234470	4060	4060	4060	4060	0
80	20230705	191800	431234470	4060	4060	4060	4060	0
81	20230705	191700	431234470	4060	4060	4060	4060	0
82	20230705	191600	431234470	4060	4060	4060	4060	0
83	20230705	191500	431234470	4060	4060	4060	4060	0
84	20230705	191400	431234470	4060	4060	4060	4060	0
85	20230705	191300	431234470	4060	4060	4060	4060	0
86	20230705	191200	431234470	4060	4060	4060	4060	0
87	20230705	191100	431234470	4060	4060	4060	4060	0
88	20230705	191000	431234470	4060	4060	4060	4060	0
89	20230705	190900	431234470	4060	4060	4060	4060	0
90	20230705	190800	431234470	4060	4060	4060	4060	0
91	20230705	190700	431234470	4060	4060	4060	4060	0
92	20230705	190600	431234470	4060	4060	4060	4060	2999
93	20230705	190500	431234470	4060	4060	4060	4060	0
94	20230705	190400	431234470	4060	4060	4060	4060	0
95	20230705	190300	431234470	4060	4060	4060	4060	0
96	20230705	190200	431234470	4060	4060	4060	4060	0
97	20230705	190100	431234470	4060	4060	4060	4060	0
98	20230705	190000	431234470	4060	4060	4060	4060	0
99	20230705	185900	431234470	4060	4060	4060	4060	0
100	20230705	185800	431234470	4060	4060	4060	4060	0
101	20230705	185700	431234470	4060	4060	4060	4060	0
102	20230705	185600	431234470	4060	4060	4060	4060	0
103	20230705	185500	431234470	4060	4060	4060	4060	0
104	20230705	185400	431234470	4060	4060	4060	4060	0
105	20230705	185300	431234470	4060	4060	4060	4060	0
106	20230705	185200	431234470	4060	4060	4060	4060	0
107	20230705	185100	431234470	4060	4060	4060	4060	0
108	20230705	185000	431234470	4060	4060	4060	4060	0
109	20230705	184900	431234470	4060	4060	4060	4060	0
110	20230705	184800	431234470	4060	4060	4060	4060	0
111	20230705	184700	431234470	4060	4060	4060	4060	0
112	20230705	184600	431234470	4060	4060	4060	4060	0
113	20230705	184500	431234470	4060	4060	4060	4060	0
114	20230705	184400	431234470	4060	4060	4060	4060	0
115	20230705	184300	431234470	4060	4060	4060	4060	0
116	20230705	184200	431234470	4060	4060	4060	4060	0
117	20230705	184100	431234470	4060	4060	4060	4060	0
118	20230705	184000	431234470	4060	4060	4060	4060	0
119	20230705	183900	431234470	4060	4060	4060	4060	0
120	20230705	183800	431234470	4060	4060	4060	4060	0
121	20230705	183700	431234470	4060	4060	4060	4060	0
122	20230705	183600	431234470	4060	4060	4060	4060	2999
123	20230705	183500	431234470	4060	4060	4060	4060	0
124	20230705	183400	431234470	4060	4060	4060	4060	0
125	20230705	183300	431234470	4060	4060	4060	4060	0
126	20230705	183200	431234470	4060	4060	4060	4060	0
127	20230705	183100	431234470	4060	4060	4060	4060	0
128	20230705	183000	431234470	4060	4060	4060	4060	0
129	20230705	182900	431234470	4060	4060	4060	4060	0
130	20230705	182800	431234470	4060	4060	4060	4060	0
131	20230705	182700	431234470	4060	4060	4060	4060	0
132	20230705	182600	431234470	4060	4060	4060	4060	0
133	20230705	182500	431234470	4060	4060	4060	4060	0
134	20230705	182400	431234470	4060	4060	4060	4060	0
135	20230705	182300	431234470	4060	4060	4060	4060	0
136	20230705	182200	431234470	4060	4060	4060	4060	0
137	20230705	182100	431234470	4060	4060	4060	4060	0
138	20230705	182000	431234470	4060	4060	4060	4060	0
139	20230705	181900	431234470	4060	4060	4060	4060	0
140	20230705	181800	431234470	4060	4060	4060	4060	0
141	20230705	181700	431234470	4060	4060	4060	4060	0
142	20230705	181600	431234470	4060	4060	4060	4060	0
143	20230705	181500	431234470	4060	4060	4060	4060	0
144	20230705	181400	431234470	4060	4060	4060	4060	0
145	20230705	181300	431234470	4060	4060	4060	4060	0
146	20230705	181200	431234470	4060	4060	4060	4060	0
147	20230705	181100	431234470	4060	4060	4060	4060	0
148	20230705	181000	431234470	4060	4060	4060	4060	0
149	20230705	180900	431234470	4060	4060	4060	4060	0
150	20230705	180800	431234470	4060	4060	4060	4060	0
151	20230705	180700	431234470	4060	4060	4060	4060	0
152	20230705	180600	431234470	4060	4060	4060	4060	2999
153	20230705	180500	431234470	4060	4060	4060	4060	0
154	20230705	180400	431234470	4060	4060	4060	4060	0
155	20230705	180300	431234470	4060	4060	4060	4060	0
156	20230705	180200	431234470	4060	4060	4060	4060	0
157	20230705	180100	431234470	4060	4060	4060	4060	0
158	20230705	180000	431234470	4060	4060	4060	4060	0
159	20230705	175900	431234470	4060	4060	4060	4060	0
160	20230705	175800	431234470	4060	4060	4060	4060	0
161	20230705	175700	431234470	4060	4060	4060	4060	0
162	20230705	175600	431234470	4060	4060	4060	4060	0
163	20230705	175500	431234470	4060	4060	4060	4060	0
164	20230705	175400	431234470	4060	4060	4060	4060	0
165	20230705	175300	431234470	4060	4060	4060	4060	0
166	20230705	175200	431234470	4060	4060	4060	4060	0
167	20230705	175100	431234470	4060	4060	4060	4060	0
168	20230705	175000	431234470	4060	4060	4060	4060	0
169	20230705	174900	431234470	4060	4060	4060	4060	0
170	20230705	174800	431234470	4060	4060	4060	4060	0
171	20230705	174700	431234470	4060	4060	4060	4060	0
172	20230705	174600	431234470	4060	4060	4060	4060	0
173	20230705	174500	431234470	4060	4060	4060	4060	0
174	20230705	174400	431234470	4060	4060	4060	4060	0
175	20230705	174300	431234470	4060	4060	4060	4060	0
176	20230705	174200	431234470	4060	4060	4060	4060	0
177	20230705	174100	431234470	4060	4060	4060	4060	0
178	20230705	174000	431234470	4060	4060	4060	4060	0
179	20230705	173900	431234470	4060	4060	4060	4060	0
180	20230705	173800	431234470	4060	4060	4060	4060	0
181	20230705	173700	431234470	4060	4060	4060	4060	0
182	20230705	173600	431234470	4060	4060	4060	4060	2999
183	20230705	173500	431234470	4060	4060	4060	4060	0
184	20230705	173400	431234470	4060	4060	4060	4060	0
185	20230705	173300	431234470	4060	4060	4060	4060	0
186	20230705	173200	431234470	4060	4060	4060	4060	0
187	20230705	173100	431234470	4060	4060	4060	4060	0
188	20230705	173000	431234470	4060	4060	4060	4060	0
189	20230705	172900	431234470	4060	4060	4060	4060	0
190	20230705	172800	431234470	4060	4060	4060	4060	0
191	20230705	172700	431234470	4060	4060	4060	4060	0
192	20230705	172600	431234470	4060	4060	4060	4060	0
193	20230705	172500	431234470	4060	4060	4060	4060	0
194	20230705	172400	431234470	4060	4060	4060	4060	0
195	20230705	172300	431234470	4060	4060	4060	4060	0
196	20230705	172200	431234470	4060	4060	4060	4060	0
197	20230705	172100	431234470	4060	4060	4060	4060	0
198	20230705	172000	431234470	4060	4060	4060	4060	0
199	20230705	171900	431234470	4060	4060	4060	4060	0
200	20230705	171800	431234470	4060	4060	4060	4060	0
201	20230705	171700	431234470	4060	4060	4060	4060	0
202	20230705	171600	431234470	4060	4060	4060	4060	0
203	20230705	171500	431234470	4060	4060	4060	4060	0
204	20230705	171400	431234470	4060	4060	4060	4060	0
205	20230705	171300	431234470	4060	4060	4060	4060	0
206	20230705	171200	431234470	4060	4060	4060	4060	0
207	20230705	171100	431234470	4060	4060	4060	4060	0
208	20230705	171000	431234470	4060	4060	4060	4060	0
209	20230705	170900	431234470	4060	4060	4060	4060	0
210	20230705	170800	431234470	4060	4060	4060	4060	0
211	20230705	170700	431234470	4060	4060	4060	4060	0
212	20230705	170600	431234470	4060	4060	4060	4060	2999
213	20230705	170500	431234470	4060	4060	4060	4060	0
214	20230705	170400	431234470	4060	4060	4060	4060	0
215	20230705	170300	431234470	4060	4060	4060	4060	0
216	20230705	170200	431234470	4060	4060	4060	4060	0
217	20230705	170100	431234470	4060	4060	4060	4060	0
218	20230705	170000	431234470	4060	4060	4060	4060	0
219	20230705	165900	431234470	4060	4060	4060	4060	0
220	20230705	165800	431234470	4060	4060	4060	4060	0
221	20230705	165700	431234470	4060	4060	4060	4060	0
222	20230705	165600	431234470	4060	4060	4060	4060	0
223	20230705	165500	431234470	4060	4060	4060	4060	0
224	20230705	165400	431234470	4060	4060	4060	4060	0
225	20230705	165300	431234470	4060	4060	4060	4060	0
226	20230705	165200	431234470	4060	4060	4060	4060	0
227	20230705	165100	431234470	4060	4060	4060	4060	0
228	20230705	165000	431234470	4060	4060	4060	4060	0
229	20230705	164900	431234470	4060	4060	4060	4060	0
230	20230705	164800	431234470	4060	4060	4060	4060	0
231	20230705	164700	431234470	4060	4060	4060	4060	0
232	20230705	164600	431234470	4060	4060	4060	4060	0
233	20230705	164500	431234470	4060	4060	4060	4060	0
234	20230705	164400	431234470	4060	4060	4060	4060	0
235	20230705	164300	431234470	4060	4060	4060	4060	0
236	20230705	164200	431234470	4060	4060	4060	4060	0
237	20230705	164100	431234470	4060	4060	4060	4060	0
238	20230705	164000	431234470	4060	4060	4060	4060	0
239	20230705	163900	431234470	4060	4060	4060	4060	0
240	20230705	163800	431234470	4060	4060	4060	4060	0
241	20230705	163700	431234470	4060	4060	4060	4060	0
242	20230705	163600	431234470	4060	4060	4060	4060	2999
243	20230705	163500	431234470	4060	4060	4060	4060	0
244	20230705	163400	431234470	4060	4060	4060	4060	0
245	20230705	163300	431234470	4060	4060	4060	4060	0
246	20230705	163200	431234470	4060	4060	4060	4060	0
247	20230705	163100	431234470	4060	4060	4060	4060	0
248	20230705	163000	431234470	4060	4060	4060	4060	0
249	20230705	162900	431234470	4060	4060	4060	4060	0
250	20230705	162800	431234470	4060	4060	4060	4060	0
251	20230705	162700	431234470	4060	4060	4060	4060	0
252	20230705	162600	431234470	4060	4060	4060	4060	0
253	20230705	162500	431234470	4060	4060	4060	4060	0
254	20230705	162400	431234470	4060	4060	4060	4060	0
255	20230705	162300	431234470	4060	4060	4060	4060	0
256	20230705	162200	431234470	4060	4060	4060	4060	0
257	20230705	162100	431234470	4060	4060	4060	4060	0
258	20230705	162000	431234470	4060	4060	4060	4060	0
259	20230705	161900	431234470	4060	4060	4060	4060	0
260	20230705	161800	431234470	4060	4060	4060	4060	0
261	20230705	161700	431234470	4060	4060	4060	4060	0
262	20230705	161600	431234470	4060	4060	4060	4060	0
263	20230705	161500	431234470	4060	4060	4060	4060	0
264	20230705	161400	431234470	4060	4060	4060	4060	0
265	20230705	161300	431234470	4060	4060	4060	4060	0
266	20230705	161200	431234470	4060	4060	4060	4060	0
267	20230705	161100	431234470	4060	4060	4060	4060	0
268	20230705	161000	431234470	4060	4060	4060	4060	0
269	20230705	160900	431234470	4060	4060	4060	4060	0
270	20230705	160800	431234470	4060	4060	4060	4060	0
271	20230705	160700	431234470	4060	4060	4060	4060	0
272	20230705	160600	431234470	4060	4060	4060	4060	2999
273	20230705	160500	431234470	4060	4060	4060	4060	0
274	20230705	160400	431234470	4060	4060	4060	4060	0
275	20230705	160300	431234470	4060	4060	4060	4060	0
276	20230705	160200	431234470	4060	4060	4060	4060	0
277	20230705	160100	431234470	4060	4060	4060	4060	0
278	20230705	160000	431234470	4060	4060	4060	4060	0
279	20230705	155900	431234470	4060	4060	4060	4060	0
280	20230705	155800	431234470	4060	4060	4060	4060	0
281	20230705	155700	431234470	4060	4060	4060	4060	0
282	20230705	155600	431234470	4060	4060	4060	4060	0
283	20230705	155500	431234470	4060	4060	4060	4060	0
284	20230705	155400	431234470	4060	4060	4060	4060	0
285	20230705	155300	431234470	4060	4060	4060	4060	0
286	20230705	155200	431234470	4060	4060	4060	4060	0
287	20230705	155100	431234470	4060	4060	4060	4060	0
288	20230705	155000	431234470	4060	4060	4060	4060	0
289	20230705	154900	431234470	4060	4060	4060	4060	0
290	20230705	154800	431234470	4060	4060	4060	4060	0
291	20230705	154700	431234470	4060	4060	4060	4060	0
292	20230705	154600	431234470	4060	4060	4060	4060	0
293	20230705	154500	431234470	4060	4060	4060	4060	0
294	20230705	154400	431234470	4060	4060	4060	4060	0
295	20230705	154300	431234470	4060	4060	4060	4060	0
296	20230705	154200	431234470	4060	4060	4060	4060	0
297	20230705	154100	431234470	4060	4060	4060	4060	0
298	20230705	154000	431234470	4060	4060	4060	4060	0
299	20230705	153900	431234470	4060	4060	4060	4060	0
300	20230705	153800	431234470	4060	4060	4060	4060	0
301	20230705	153700	431234470	4060	4060	4060	4060	0
302	20230705	153600	431234470	4060	4060	4060	4060	2999
303	20230705	153500	431234470	4060	4060	4060	4060	0
304	20230705	153400	431234470	4060	4060	4060	4060	0
305	20230705	153300	431234470	4060	4060	4060	4060	0
306	20230705	153200	431234470	4060	4060	4060	4060	0
307	20230705	153100	431234470	4060	4060	4060	4060	0
308	20230705	153000	431234470	4060	4060	4060	4060	2999
309	20230705	152900	419058530	4070	4070	4070	4070	0
310	20230705	152800	419058530	4070	4070	4070	4070	0
311	20230705	152700	419058530	4070	4070	4070	4070	0
312	20230705	152600	419058530	4070	4070	4070	4070	0
313	20230705	152500	419058530	4070	4070	4070	4070	0
314	20230705	152400	419058530	4070	4070	4070	4070	0
315	20230705	152300	419058530	4070	4070	4070	4070	0
316	20230705	152200	419058530	4070	4070	4070	4070	0
317	20230705	152100	419058530	4070	4070	4070	4070	0
318	20230705	152000	419058530	4070	4070	4070	4070	0
319	20230705	151900	419058530	4070	4065	4070	4060	320
320	20230705	151800	417758620	4070	4070	4070	4065	101
321	20230705	151700	417347700	4070	4065	4070	4065	28
322	20230705	151600	417233855	4070	4065	4070	4065	141
323	20230705	151500	416660520	4065	4070	4070	4065	105
324	20230705	151400	416233180	4075	4075	4080	4050	5017
325	20230705	151300	395910475	4055	4075	4075	4055	5103
326	20230705	151200	375185655	4080	4080	4080	4080	7
327	20230705	151100	375157095	4080	4075	4080	4075	173
328	20230705	151000	374451855	4080	4080	4080	4080	140
329	20230705	150900	373880655	4085	4085	4085	4085	20
330	20230705	150800	373798955	4085	4085	4085	4085	0
331	20230705	150700	373798955	4085	4085	4085	4085	0
332	20230705	150600	373798955	4085	4080	4085	4080	3
333	20230705	150500	373786710	4085	4085	4085	4085	0
334	20230705	150400	373786710	4085	4070	4085	4070	1310
335	20230705	150300	368454980	4070	4065	4070	4060	4536
336	20230705	150200	350030575	4070	4085	4085	4065	438
337	20230705	150100	348249795	4065	4080	4080	4065	200
338	20230705	150000	347436310	4085	4085	4085	4085	0
339	20230705	145900	347436310	4085	4085	4085	4085	0
340	20230705	145800	347436310	4085	4085	4085	4085	0
341	20230705	145700	347436310	4085	4085	4085	4085	1
342	20230705	145600	347432225	4090	4070	4090	4070	83
343	20230705	145500	347094375	4085	4085	4085	4085	0
344	20230705	145400	347094375	4085	4090	4090	4085	2
345	20230705	145300	347086200	4065	4100	4100	4065	2238
346	20230705	145200	337985090	4090	4100	4100	4090	333
347	20230705	145100	336622790	4100	4100	4100	4100	0
348	20230705	145000	336622790	4100	4100	4100	4100	3
349	20230705	144900	336610490	4100	4100	4100	4090	5674
350	20230705	144800	313347140	4105	4100	4105	4100	14
351	20230705	144700	313289720	4100	4105	4105	4100	302
352	20230705	144600	312051510	4100	4105	4105	4100	12
353	20230705	144500	312002300	4100	4105	4105	4100	4002
354	20230705	144400	295594090	4100	4100	4105	4100	1091
355	20230705	144300	291120985	4105	4105	4105	4105	50
356	20230705	144200	290915735	4105	4105	4105	4105	5
357	20230705	144100	290895210	4105	4105	4105	4105	0
358	20230705	144000	290895210	4105	4105	4105	4105	3
359	20230705	143900	290882895	4100	4100	4100	4100	1141
360	20230705	143800	286204795	4095	4095	4095	4095	1
361	20230705	143700	286200700	4090	4090	4090	4090	0
362	20230705	143600	286200700	4090	4100	4100	4090	36
363	20230705	143500	286053110	4100	4100	4100	4100	2
364	20230705	143400	286044910	4100	4080	4100	4080	111
365	20230705	143300	285591950	4100	4100	4100	4100	0
366	20230705	143200	285591950	4100	4095	4100	4095	500
367	20230705	143100	283542295	4095	4085	4095	4085	60
368	20230705	143000	283297185	4100	4090	4100	4085	20
369	20230705	142900	283215420	4100	4105	4105	4100	2
370	20230705	142800	283207215	4110	4105	4110	4105	3005
371	20230705	142700	270871675	4105	4105	4105	4105	0
372	20230705	142600	270871675	4105	4105	4105	4105	0
373	20230705	142500	270871675	4105	4105	4105	4105	0
374	20230705	142400	270871675	4105	4105	4105	4105	0
375	20230705	142300	270871675	4105	4105	4105	4105	0
376	20230705	142200	270871675	4105	4105	4105	4105	0
377	20230705	142100	270871675	4105	4105	4105	4105	1
378	20230705	142000	270867570	4100	4100	4100	4100	101
379	20230705	141900	270453470	4105	4105	4105	4105	1
380	20230705	141800	270449365	4110	4100	4110	4100	802
381	20230705	141700	267161145	4110	4110	4110	4110	0
382	20230705	141600	267161145	4110	4095	4110	4095	3303
383	20230705	141500	253608165	4095	4065	4095	4065	4
384	20230705	141400	253591815	4095	4075	4100	4060	3454
385	20230705	141300	239503250	4075	4075	4075	4075	0
386	20230705	141200	239503250	4075	4075	4075	4075	0
387	20230705	141100	239503250	4075	4075	4075	4075	0
388	20230705	141000	239503250	4075	4075	4075	4075	1
389	20230705	140900	239499175	4065	4065	4065	4065	391
390	20230705	140800	237909760	4075	4075	4075	4075	0
391	20230705	140700	237909760	4075	4070	4075	4065	176
392	20230705	140600	237193685	4075	4075	4075	4075	0
393	20230705	140500	237193685	4075	4075	4075	4075	0
394	20230705	140400	237193685	4075	4075	4075	4075	5
395	20230705	140300	237173310	4075	4075	4075	4075	2
396	20230705	140200	237165160	4075	4075	4075	4075	1
397	20230705	140100	237161085	4070	4070	4070	4070	0
398	20230705	140000	237161085	4070	4070	4070	4070	1
399	20230705	135900	237157015	4070	4070	4070	4070	50
400	20230705	135800	236953515	4070	4070	4070	4070	0
401	20230705	135700	236953515	4070	4070	4070	4070	0
402	20230705	135600	236953515	4070	4070	4070	4070	1
403	20230705	135500	236949445	4065	4070	4070	4065	21
404	20230705	135400	236864055	4065	4070	4070	4065	129
405	20230705	135300	236339620	4065	4065	4065	4065	7
406	20230705	135200	236311165	4065	4070	4070	4065	139
407	20230705	135100	235745935	4070	4070	4070	4070	0
408	20230705	135000	235745935	4070	4070	4070	4070	67
409	20230705	134900	235473245	4070	4070	4070	4070	0
410	20230705	134800	235473245	4070	4070	4070	4070	0
411	20230705	134700	235473245	4070	4065	4070	4065	2
412	20230705	134600	235465110	4070	4070	4070	4070	0
413	20230705	134500	235465110	4070	4070	4070	4070	1
414	20230705	134400	235461040	4070	4070	4070	4070	0
415	20230705	134300	235461040	4070	4070	4070	4070	0
416	20230705	134200	235461040	4070	4070	4070	4070	0
417	20230705	134100	235461040	4070	4070	4070	4070	1
418	20230705	134000	235456970	4065	4065	4065	4065	99
419	20230705	133900	235054535	4065	4065	4065	4065	7
420	20230705	133800	235026080	4070	4070	4070	4070	0
421	20230705	133700	235026080	4070	4065	4070	4065	196
422	20230705	133600	234228725	4065	4065	4065	4065	41
423	20230705	133500	234062060	4070	4065	4070	4065	101
424	20230705	133400	233651490	4065	4065	4065	4065	10
425	20230705	133300	233610840	4065	4065	4065	4065	0
426	20230705	133200	233610840	4065	4065	4065	4065	2
427	20230705	133100	233602710	4065	4055	4065	4055	537
428	20230705	133000	231421175	4060	4065	4065	4060	128
429	20230705	132900	230901475	4070	4070	4070	4070	0
430	20230705	132800	230901475	4070	4070	4070	4070	19
431	20230705	132700	230824145	4065	4065	4065	4065	14
432	20230705	132600	230767235	4060	4065	4065	4060	11
433	20230705	132500	230722525	4065	4065	4065	4065	1
434	20230705	132400	230718460	4065	4070	4070	4065	6
435	20230705	132300	230694065	4065	4065	4065	4065	0
436	20230705	132200	230694065	4065	4065	4065	4065	15
437	20230705	132100	230633090	4055	4055	4055	4055	0
438	20230705	132000	230633090	4055	4060	4060	4055	513
439	20230705	131900	228550375	4070	4065	4070	4060	25
440	20230705	131800	228448795	4070	4070	4070	4070	27
441	20230705	131700	228338905	4065	4065	4065	4065	0
442	20230705	131600	228338905	4065	4060	4065	4055	2001
443	20230705	131500	220223940	4075	4075	4075	4075	62
444	20230705	131400	219971290	4085	4085	4085	4085	513
445	20230705	131300	217875685	4055	4075	4075	4055	7137
446	20230705	131200	188877370	4075	4075	4075	4075	0
447	20230705	131100	188877370	4075	4075	4075	4075	309
448	20230705	131000	187618195	4080	4080	4080	4080	18
449	20230705	130900	187544755	4080	4080	4080	4080	210
450	20230705	130800	186687955	4080	4080	4080	4080	0
451	20230705	130700	186687955	4080	4080	4080	4080	10
452	20230705	130600	186647155	4075	4075	4075	4075	87
453	20230705	130500	186292630	4080	4080	4080	4080	3
454	20230705	130400	186280390	4085	4085	4085	4085	0
455	20230705	130300	186280390	4085	4085	4085	4085	0
456	20230705	130200	186280390	4085	4080	4085	4075	21
457	20230705	130100	186194745	4080	4080	4080	4080	29
458	20230705	130000	186076425	4080	4080	4080	4080	21
459	20230705	125900	185990745	4080	4080	4080	4080	263
460	20230705	125800	184917705	4085	4085	4085	4085	24
461	20230705	125700	184819665	4085	4085	4085	4085	0
462	20230705	125600	184819665	4085	4085	4085	4085	12
463	20230705	125500	184770645	4085	4085	4085	4085	0
464	20230705	125400	184770645	4085	4085	4085	4085	2
465	20230705	125300	184762475	4070	4075	4075	4070	200
466	20230705	125200	183948395	4075	4075	4075	4075	15
467	20230705	125100	183887270	4075	4075	4075	4075	0
468	20230705	125000	183887270	4075	4085	4085	4075	689
469	20230705	124900	181077495	4085	4085	4085	4085	13
470	20230705	124800	181024390	4085	4085	4085	4085	8
471	20230705	124700	180991710	4085	4085	4085	4085	0
472	20230705	124600	180991710	4085	4085	4085	4075	26
473	20230705	124500	180885675	4080	4080	4080	4080	251
474	20230705	124400	179861595	4085	4085	4085	4085	12
475	20230705	124300	179812575	4080	4080	4080	4080	10
476	20230705	124200	179771775	4085	4080	4085	4080	100
477	20230705	124100	179363400	4080	4080	4080	4080	30
478	20230705	124000	179241000	4085	4085	4085	4085	13
479	20230705	123900	179187895	4085	4085	4085	4085	0
480	20230705	123800	179187895	4085	4085	4085	4085	0
481	20230705	123700	179187895	4085	4085	4085	4085	6
482	20230705	123600	179163385	4090	4090	4090	4090	13
483	20230705	123500	179110215	4090	4095	4095	4090	62
484	20230705	123400	178856575	4095	4095	4095	4095	67
485	20230705	123300	178582210	4095	4095	4095	4095	0
486	20230705	123200	178582210	4095	4095	4095	4095	25
487	20230705	123100	178479835	4095	4095	4095	4095	0
488	20230705	123000	178479835	4095	4095	4095	4095	13
489	20230705	122900	178426600	4095	4095	4095	4095	12
490	20230705	122800	178377460	4095	4095	4095	4095	0
491	20230705	122700	178377460	4095	4095	4095	4095	0
492	20230705	122600	178377460	4095	4095	4095	4095	25
493	20230705	122500	178275085	4095	4095	4095	4095	0
494	20230705	122400	178275085	4095	4095	4095	4095	13
495	20230705	122300	178221850	4095	4095	4095	4095	12
496	20230705	122200	178172710	4095	4095	4095	4095	0
497	20230705	122100	178172710	4095	4095	4095	4095	0
498	20230705	122000	178172710	4095	4090	4095	4090	2466
499	20230705	121900	168074875	4090	4090	4090	4090	0
500	20230705	121800	168074875	4090	4090	4090	4090	13
501	20230705	121700	168021705	4090	4090	4090	4090	0
502	20230705	121600	168021705	4090	4090	4090	4090	12
503	20230705	121500	167972625	4090	4095	4095	4090	25
504	20230705	121400	167870315	4090	4090	4090	4090	0
505	20230705	121300	167870315	4090	4095	4095	4090	25
506	20230705	121200	167768000	4095	4090	4095	4090	30
507	20230705	121100	167645215	4095	4095	4095	4095	1
508	20230705	121000	167641120	4095	4095	4095	4095	0
509	20230705	120900	167641120	4095	4095	4095	4075	294
510	20230705	120800	166439870	4095	4095	4095	4095	1000
511	20230705	120700	162344870	4095	4095	4095	4095	13
512	20230705	120600	162291635	4090	4095	4095	4090	25
513	20230705	120500	162189325	4090	4090	4090	4090	0
514	20230705	120400	162189325	4090	4090	4090	4090	12
515	20230705	120300	162140245	4095	4095	4095	4095	0
516	20230705	120200	162140245	4095	4095	4095	4095	0
517	20230705	120100	162140245	4095	4095	4095	4095	26
518	20230705	120000	162033775	4075	4095	4095	4075	342
519	20230705	115900	160639625	4095	4095	4095	4095	0
520	20230705	115800	160639625	4095	4100	4100	4095	15
521	20230705	115700	160578140	4095	4095	4095	4095	10
522	20230705	115600	160537190	4100	4100	4100	4100	0
523	20230705	115500	160537190	4100	4090	4100	4090	110
524	20230705	115400	160087160	4090	4090	4090	4090	0
525	20230705	115300	160087160	4090	4095	4095	4090	14
526	20230705	115200	160029835	4090	4090	4090	4090	12
527	20230705	115100	159980755	4100	4100	4100	4100	0
528	20230705	115000	159980755	4100	4090	4100	4090	112
529	20230705	114900	159522555	4085	4085	4085	4085	12
530	20230705	114800	159473535	4100	4100	4100	4100	1
531	20230705	114700	159469435	4085	4085	4085	4085	13
532	20230705	114600	159416330	4100	4100	4100	4100	0
533	20230705	114500	159416330	4100	4100	4100	4100	4
534	20230705	114400	159399930	4080	4080	4100	4080	914
535	20230705	114300	155670790	4080	4080	4080	4080	12
536	20230705	114200	155621830	4080	4080	4080	4080	0
537	20230705	114100	155621830	4080	4080	4080	4080	13
538	20230705	114000	155568790	4080	4080	4080	4080	12
539	20230705	113900	155519830	4075	4080	4080	4075	586
540	20230705	113800	153129175	4080	4080	4080	4080	13
541	20230705	113700	153076135	4080	4080	4080	4080	1
542	20230705	113600	153072055	4080	4075	4080	4075	22
543	20230705	113500	152982345	4080	4080	4080	4080	13
544	20230705	113400	152929305	4080	4080	4080	4080	0
545	20230705	113300	152929305	4080	4080	4080	4080	12
546	20230705	113200	152880345	4080	4080	4080	4080	17
547	20230705	113100	152810985	4075	4095	4095	4075	20
548	20230705	113000	152729335	4075	4080	4080	4075	100
549	20230705	112900	152321770	4075	4080	4080	4075	500
550	20230705	112800	150282010	4080	4080	4080	4080	0
551	20230705	112700	150282010	4080	4085	4085	4080	20
552	20230705	112600	150200350	4080	4085	4085	4080	36
553	20230705	112500	150053405	4085	4085	4085	4085	0
554	20230705	112400	150053405	4085	4085	4085	4085	12
555	20230705	112300	150004385	4085	4085	4085	4085	24
556	20230705	112200	149906345	4080	4080	4080	4080	300
557	20230705	112100	148682345	4080	4090	4095	4080	2189
558	20230705	112000	139731050	4095	4100	4100	4095	66
559	20230705	111900	139460715	4100	4105	4110	4100	31
560	20230705	111800	139333540	4110	4110	4110	4110	12
561	20230705	111700	139284220	4110	4110	4110	4110	0
562	20230705	111600	139284220	4110	4110	4110	4110	13
563	20230705	111500	139230790	4110	4110	4110	4110	0
564	20230705	111400	139230790	4110	4110	4110	4110	0
565	20230705	111300	139230790	4110	4110	4110	4110	14
566	20230705	111200	139173250	4110	4110	4110	4105	24
567	20230705	111100	139074665	4110	4110	4110	4110	0
568	20230705	111000	139074665	4110	4110	4110	4110	13
569	20230705	110900	139021235	4110	4110	4110	4110	0
570	20230705	110800	139021235	4110	4105	4110	4105	26
571	20230705	110700	138914500	4105	4105	4105	4105	25
572	20230705	110600	138811875	4110	4110	4110	4110	0
573	20230705	110500	138811875	4110	4110	4110	4110	0
574	20230705	110400	138811875	4110	4110	4110	4110	23
575	20230705	110300	138717345	4110	4110	4110	4110	12
576	20230705	110200	138668025	4110	4110	4110	4110	8
577	20230705	110100	138635145	4110	4110	4110	4110	12
578	20230705	110000	138585825	4115	4110	4115	4105	5
579	20230705	105900	138565275	4100	4100	4100	4100	51
580	20230705	105800	138356175	4110	4115	4115	4105	39
581	20230705	105700	138195890	4115	4115	4115	4115	1
582	20230705	105600	138191775	4110	4115	4115	4110	25
583	20230705	105500	138088960	4120	4120	4120	4120	0
584	20230705	105400	138088960	4120	4120	4120	4120	243
585	20230705	105300	137087800	4120	4120	4120	4120	0
586	20230705	105200	137087800	4120	4120	4120	4120	11
587	20230705	105100	137042480	4085	4115	4120	4085	865
588	20230705	105000	133497670	4115	4115	4115	4115	13
589	20230705	104900	133444175	4115	4115	4115	4100	924
590	20230705	104800	129642210	4115	4115	4115	4115	0
591	20230705	104700	129642210	4115	4115	4115	4115	0
592	20230705	104600	129642210	4115	4115	4115	4115	1
593	20230705	104500	129638095	4100	4090	4100	4090	2613
594	20230705	104400	118928945	4095	4095	4095	4095	0
595	20230705	104300	118928945	4095	4095	4095	4080	497
596	20230705	104200	116899425	4090	4090	4090	4090	0
597	20230705	104100	116899425	4090	4085	4090	4085	383
598	20230705	104000	115332965	4085	4090	4090	4085	43
599	20230705	103900	115157160	4090	4080	4090	4080	21
600	20230705	103800	115071470	4090	4085	4090	4085	549
601	20230705	103700	112828800	4085	4085	4085	4085	0
602	20230705	103600	112828800	4085	4085	4085	4085	13
603	20230705	103500	112775695	4085	4085	4085	4085	12
604	20230705	103400	112726675	4085	4085	4085	4085	0
605	20230705	103300	112726675	4085	4085	4085	4085	25
606	20230705	103200	112624550	4085	4085	4085	4085	12
607	20230705	103100	112575530	4085	4085	4085	4085	0
608	20230705	103000	112575530	4085	4085	4085	4085	113
609	20230705	102900	112113925	4090	4090	4090	4090	13
610	20230705	102800	112060755	4080	4080	4080	4080	500
611	20230705	102700	110020755	4080	4090	4090	4080	2
612	20230705	102600	110012585	4080	4080	4080	4080	22
613	20230705	102500	109922825	4090	4090	4090	4090	0
614	20230705	102400	109922825	4090	4095	4095	4090	806
615	20230705	102300	106622550	4100	4115	4115	4100	30
616	20230705	102200	106499285	4110	4115	4115	4110	2
617	20230705	102100	106491060	4115	4120	4120	4095	329
618	20230705	102000	105143130	4120	4100	4120	4100	903
619	20230705	101900	101440690	4100	4095	4100	4095	24
620	20230705	101800	101342400	4095	4080	4095	4075	801
621	20230705	101700	98078155	4080	4085	4085	4080	62
622	20230705	101600	97825135	4100	4095	4100	4095	16
623	20230705	101500	97759610	4085	4085	4085	4085	86
624	20230705	101400	97408300	4085	4085	4085	4085	0
625	20230705	101300	97408300	4085	4090	4090	4085	374
626	20230705	101200	95880260	4090	4090	4090	4090	13
627	20230705	101100	95827090	4090	4090	4090	4090	40
628	20230705	101000	95663490	4090	4090	4090	4080	48
629	20230705	100900	95467430	4095	4095	4095	4095	13
630	20230705	100800	95414195	4095	4095	4095	4095	0
631	20230705	100700	95414195	4095	4095	4095	4095	1
632	20230705	100600	95410100	4100	4100	4100	4100	0
633	20230705	100500	95410100	4100	4090	4100	4070	2007
634	20230705	100400	87239985	4100	4100	4100	4100	0
635	20230705	100300	87239985	4100	4100	4100	4100	12
636	20230705	100200	87190785	4095	4095	4095	4095	2581
637	20230705	100100	76621590	4095	4095	4095	4095	0
638	20230705	100000	76621590	4095	4090	4095	4080	134
639	20230705	095900	76074720	4080	4080	4080	4080	687
640	20230705	095800	73271760	4080	4080	4080	4070	34
641	20230705	095700	73133340	4080	4085	4085	4080	126
642	20230705	095600	72619195	4080	4080	4080	4080	0
643	20230705	095500	72619195	4080	4080	4080	4080	0
644	20230705	095400	72619195	4080	4080	4080	4080	18
645	20230705	095300	72545755	4060	4060	4060	4060	229
646	20230705	095200	71616015	4090	4090	4090	4090	1
647	20230705	095100	71611925	4060	4080	4080	4060	2830
648	20230705	095000	60110705	4090	4090	4090	4090	1
649	20230705	094900	60106615	4090	4090	4090	4090	2
650	20230705	094800	60098435	4080	4080	4080	4080	95
651	20230705	094700	59710835	4075	4075	4075	4075	14
652	20230705	094600	59653785	4080	4080	4080	4080	1
653	20230705	094500	59649705	4065	4075	4075	4065	2045
654	20230705	094400	51327660	4080	4080	4080	4080	10
655	20230705	094300	51286860	4080	4080	4080	4080	0
656	20230705	094200	51286860	4080	4070	4080	4070	1338
657	20230705	094100	45831640	4075	4065	4075	4065	578
658	20230705	094000	43481745	4075	4080	4090	4070	499
659	20230705	093900	41450360	4080	4080	4080	4080	1
660	20230705	093800	41446280	4080	4080	4080	4080	1
661	20230705	093700	41442200	4080	4080	4080	4080	33
662	20230705	093600	41307560	4080	4080	4080	4080	10
663	20230705	093500	41266760	4100	4100	4100	4100	0
664	20230705	093400	41266760	4100	4070	4100	4065	1130
665	20230705	093300	36667770	4100	4090	4100	4090	15
666	20230705	093200	36606390	4100	4100	4100	4100	0
667	20230705	093100	36606390	4100	4100	4100	4075	2081
668	20230705	093000	28098935	4100	4100	4100	4100	2
669	20230705	092900	28090735	4070	4080	4100	4070	1173
670	20230705	092800	23307480	4090	4090	4090	4090	0
671	20230705	092700	23307480	4090	4100	4100	4080	724
672	20230705	092600	20348870	4130	4130	4130	4130	0
673	20230705	092500	20348870	4130	4130	4130	4130	0
674	20230705	092400	20348870	4130	4125	4130	4125	101
675	20230705	092300	19932190	4130	4130	4130	4130	0
676	20230705	092200	19932190	4130	4130	4130	4130	0
677	20230705	092100	19932190	4130	4130	4130	4130	1
678	20230705	092000	19928060	4130	4130	4130	4130	0
679	20230705	091900	19928060	4130	4125	4130	4125	306
680	20230705	091800	18664960	4125	4095	4125	4095	10
681	20230705	091700	18623980	4135	4135	4135	4135	0
682	20230705	091600	18623980	4135	4135	4135	4135	10
683	20230705	091500	18582630	4135	4135	4135	4135	0
684	20230705	091400	18582630	4135	4120	4135	4110	179
685	20230705	091300	17846880	4120	4135	4135	4120	5
686	20230705	091200	17826265	4140	4140	4140	4140	0
687	20230705	091100	17826265	4140	4140	4140	4140	6
688	20230705	091000	17801425	4145	4140	4145	4110	1316
689	20230705	090900	12375800	4145	4145	4145	4145	74
690	20230705	090800	12069070	4145	4145	4145	4145	0
691	20230705	090700	12069070	4145	4140	4145	4140	62
692	20230705	090600	11812150	4145	4145	4145	4145	1
693	20230705	090500	11808005	4150	4150	4150	4150	0
694	20230705	090400	11808005	4150	4150	4150	4150	2
695	20230705	090300	11799705	4095	4110	4130	4095	1124
696	20230705	090200	7162370	4120	4125	4130	4065	1592
697	20230705	090100	673030	4100	4110	4110	4100	146
698	20230705	090000	74330	4120	4130	4130	4120	18